KissMeData/413630/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	211500	39614326	1339	1339	1339	1339	1380
3	20250512	211400	39614326	1339	1339	1339	1339	0
4	20250512	211300	39614326	1339	1339	1339	1339	0
5	20250512	211200	39614326	1339	1339	1339	1339	0
6	20250512	211100	39614326	1339	1339	1339	1339	0
7	20250512	211000	39614326	1339	1339	1339	1339	0
8	20250512	210900	39614326	1339	1339	1339	1339	0
9	20250512	210800	39614326	1339	1339	1339	1339	0
10	20250512	210700	39614326	1339	1339	1339	1339	0
11	20250512	210600	39614326	1339	1339	1339	1339	0
12	20250512	210500	39614326	1339	1339	1339	1339	0
13	20250512	210400	39614326	1339	1339	1339	1339	0
14	20250512	210300	39614326	1339	1339	1339	1339	0
15	20250512	210200	39614326	1339	1339	1339	1339	0
16	20250512	210100	39614326	1339	1339	1339	1339	0
17	20250512	210000	39614326	1339	1339	1339	1339	0
18	20250512	205900	39614326	1339	1339	1339	1339	0
19	20250512	205800	39614326	1339	1339	1339	1339	0
20	20250512	205700	39614326	1339	1339	1339	1339	0
21	20250512	205600	39614326	1339	1339	1339	1339	0
22	20250512	205500	39614326	1339	1339	1339	1339	0
23	20250512	205400	39614326	1339	1339	1339	1339	0
24	20250512	205300	39614326	1339	1339	1339	1339	0
25	20250512	205200	39614326	1339	1339	1339	1339	0
26	20250512	205100	39614326	1339	1339	1339	1339	0
27	20250512	205000	39614326	1339	1339	1339	1339	0
28	20250512	204900	39614326	1339	1339	1339	1339	0
29	20250512	204800	39614326	1339	1339	1339	1339	0
30	20250512	204700	39614326	1339	1339	1339	1339	0
31	20250512	204600	39614326	1339	1339	1339	1339	0
32	20250512	204500	39614326	1339	1339	1339	1339	1380
33	20250512	204400	39614326	1339	1339	1339	1339	0
34	20250512	204300	39614326	1339	1339	1339	1339	0
35	20250512	204200	39614326	1339	1339	1339	1339	0
36	20250512	204100	39614326	1339	1339	1339	1339	0
37	20250512	204000	39614326	1339	1339	1339	1339	0
38	20250512	203900	39614326	1339	1339	1339	1339	0
39	20250512	203800	39614326	1339	1339	1339	1339	0
40	20250512	203700	39614326	1339	1339	1339	1339	0
41	20250512	203600	39614326	1339	1339	1339	1339	0
42	20250512	203500	39614326	1339	1339	1339	1339	0
43	20250512	203400	39614326	1339	1339	1339	1339	0
44	20250512	203300	39614326	1339	1339	1339	1339	0
45	20250512	203200	39614326	1339	1339	1339	1339	0
46	20250512	203100	39614326	1339	1339	1339	1339	0
47	20250512	203000	39614326	1339	1339	1339	1339	0
48	20250512	202900	39614326	1339	1339	1339	1339	0
49	20250512	202800	39614326	1339	1339	1339	1339	0
50	20250512	202700	39614326	1339	1339	1339	1339	0
51	20250512	202600	39614326	1339	1339	1339	1339	0
52	20250512	202500	39614326	1339	1339	1339	1339	0
53	20250512	202400	39614326	1339	1339	1339	1339	0
54	20250512	202300	39614326	1339	1339	1339	1339	0
55	20250512	202200	39614326	1339	1339	1339	1339	0
56	20250512	202100	39614326	1339	1339	1339	1339	0
57	20250512	202000	39614326	1339	1339	1339	1339	0
58	20250512	201900	39614326	1339	1339	1339	1339	0
59	20250512	201800	39614326	1339	1339	1339	1339	0
60	20250512	201700	39614326	1339	1339	1339	1339	0
61	20250512	201600	39614326	1339	1339	1339	1339	0
62	20250512	201500	39614326	1339	1339	1339	1339	1380
63	20250512	201400	39614326	1339	1339	1339	1339	0
64	20250512	201300	39614326	1339	1339	1339	1339	0
65	20250512	201200	39614326	1339	1339	1339	1339	0
66	20250512	201100	39614326	1339	1339	1339	1339	0
67	20250512	201000	39614326	1339	1339	1339	1339	0
68	20250512	200900	39614326	1339	1339	1339	1339	0
69	20250512	200800	39614326	1339	1339	1339	1339	0
70	20250512	200700	39614326	1339	1339	1339	1339	0
71	20250512	200600	39614326	1339	1339	1339	1339	0
72	20250512	200500	39614326	1339	1339	1339	1339	0
73	20250512	200400	39614326	1339	1339	1339	1339	0
74	20250512	200300	39614326	1339	1339	1339	1339	0
75	20250512	200200	39614326	1339	1339	1339	1339	0
76	20250512	200100	39614326	1339	1339	1339	1339	0
77	20250512	200000	39614326	1339	1339	1339	1339	0
78	20250512	195900	39614326	1339	1339	1339	1339	0
79	20250512	195800	39614326	1339	1339	1339	1339	0
80	20250512	195700	39614326	1339	1339	1339	1339	0
81	20250512	195600	39614326	1339	1339	1339	1339	0
82	20250512	195500	39614326	1339	1339	1339	1339	0
83	20250512	195400	39614326	1339	1339	1339	1339	0
84	20250512	195300	39614326	1339	1339	1339	1339	0
85	20250512	195200	39614326	1339	1339	1339	1339	0
86	20250512	195100	39614326	1339	1339	1339	1339	0
87	20250512	195000	39614326	1339	1339	1339	1339	0
88	20250512	194900	39614326	1339	1339	1339	1339	0
89	20250512	194800	39614326	1339	1339	1339	1339	0
90	20250512	194700	39614326	1339	1339	1339	1339	0
91	20250512	194600	39614326	1339	1339	1339	1339	0
92	20250512	194500	39614326	1339	1339	1339	1339	1380
93	20250512	194400	39614326	1339	1339	1339	1339	0
94	20250512	194300	39614326	1339	1339	1339	1339	0
95	20250512	194200	39614326	1339	1339	1339	1339	0
96	20250512	194100	39614326	1339	1339	1339	1339	0
97	20250512	194000	39614326	1339	1339	1339	1339	0
98	20250512	193900	39614326	1339	1339	1339	1339	0
99	20250512	193800	39614326	1339	1339	1339	1339	0
100	20250512	193700	39614326	1339	1339	1339	1339	0
101	20250512	193600	39614326	1339	1339	1339	1339	0
102	20250512	193500	39614326	1339	1339	1339	1339	0
103	20250512	193400	39614326	1339	1339	1339	1339	0
104	20250512	193300	39614326	1339	1339	1339	1339	0
105	20250512	193200	39614326	1339	1339	1339	1339	0
106	20250512	193100	39614326	1339	1339	1339	1339	0
107	20250512	193000	39614326	1339	1339	1339	1339	0
108	20250512	192900	39614326	1339	1339	1339	1339	0
109	20250512	192800	39614326	1339	1339	1339	1339	0
110	20250512	192700	39614326	1339	1339	1339	1339	0
111	20250512	192600	39614326	1339	1339	1339	1339	0
112	20250512	192500	39614326	1339	1339	1339	1339	0
113	20250512	192400	39614326	1339	1339	1339	1339	0
114	20250512	192300	39614326	1339	1339	1339	1339	0
115	20250512	192200	39614326	1339	1339	1339	1339	0
116	20250512	192100	39614326	1339	1339	1339	1339	0
117	20250512	192000	39614326	1339	1339	1339	1339	0
118	20250512	191900	39614326	1339	1339	1339	1339	0
119	20250512	191800	39614326	1339	1339	1339	1339	0
120	20250512	191700	39614326	1339	1339	1339	1339	0
121	20250512	191600	39614326	1339	1339	1339	1339	0
122	20250512	191500	39614326	1339	1339	1339	1339	1380
123	20250512	191400	39614326	1339	1339	1339	1339	0
124	20250512	191300	39614326	1339	1339	1339	1339	0
125	20250512	191200	39614326	1339	1339	1339	1339	0
126	20250512	191100	39614326	1339	1339	1339	1339	0
127	20250512	191000	39614326	1339	1339	1339	1339	0
128	20250512	190900	39614326	1339	1339	1339	1339	0
129	20250512	190800	39614326	1339	1339	1339	1339	0
130	20250512	190700	39614326	1339	1339	1339	1339	0
131	20250512	190600	39614326	1339	1339	1339	1339	0
132	20250512	190500	39614326	1339	1339	1339	1339	0
133	20250512	190400	39614326	1339	1339	1339	1339	0
134	20250512	190300	39614326	1339	1339	1339	1339	0
135	20250512	190200	39614326	1339	1339	1339	1339	0
136	20250512	190100	39614326	1339	1339	1339	1339	0
137	20250512	190000	39614326	1339	1339	1339	1339	0
138	20250512	185900	39614326	1339	1339	1339	1339	0
139	20250512	185800	39614326	1339	1339	1339	1339	0
140	20250512	185700	39614326	1339	1339	1339	1339	0
141	20250512	185600	39614326	1339	1339	1339	1339	0
142	20250512	185500	39614326	1339	1339	1339	1339	0
143	20250512	185400	39614326	1339	1339	1339	1339	0
144	20250512	185300	39614326	1339	1339	1339	1339	0
145	20250512	185200	39614326	1339	1339	1339	1339	0
146	20250512	185100	39614326	1339	1339	1339	1339	0
147	20250512	185000	39614326	1339	1339	1339	1339	0
148	20250512	184900	39614326	1339	1339	1339	1339	0
149	20250512	184800	39614326	1339	1339	1339	1339	0
150	20250512	184700	39614326	1339	1339	1339	1339	0
151	20250512	184600	39614326	1339	1339	1339	1339	0
152	20250512	184500	39614326	1339	1339	1339	1339	1380
153	20250512	184400	39614326	1339	1339	1339	1339	0
154	20250512	184300	39614326	1339	1339	1339	1339	0
155	20250512	184200	39614326	1339	1339	1339	1339	0
156	20250512	184100	39614326	1339	1339	1339	1339	0
157	20250512	184000	39614326	1339	1339	1339	1339	0
158	20250512	183900	39614326	1339	1339	1339	1339	0
159	20250512	183800	39614326	1339	1339	1339	1339	0
160	20250512	183700	39614326	1339	1339	1339	1339	0
161	20250512	183600	39614326	1339	1339	1339	1339	0
162	20250512	183500	39614326	1339	1339	1339	1339	0
163	20250512	183400	39614326	1339	1339	1339	1339	0
164	20250512	183300	39614326	1339	1339	1339	1339	0
165	20250512	183200	39614326	1339	1339	1339	1339	0
166	20250512	183100	39614326	1339	1339	1339	1339	0
167	20250512	183000	39614326	1339	1339	1339	1339	0
168	20250512	182900	39614326	1339	1339	1339	1339	0
169	20250512	182800	39614326	1339	1339	1339	1339	0
170	20250512	182700	39614326	1339	1339	1339	1339	0
171	20250512	182600	39614326	1339	1339	1339	1339	0
172	20250512	182500	39614326	1339	1339	1339	1339	0
173	20250512	182400	39614326	1339	1339	1339	1339	0
174	20250512	182300	39614326	1339	1339	1339	1339	0
175	20250512	182200	39614326	1339	1339	1339	1339	0
176	20250512	182100	39614326	1339	1339	1339	1339	0
177	20250512	182000	39614326	1339	1339	1339	1339	0
178	20250512	181900	39614326	1339	1339	1339	1339	0
179	20250512	181800	39614326	1339	1339	1339	1339	0
180	20250512	181700	39614326	1339	1339	1339	1339	0
181	20250512	181600	39614326	1339	1339	1339	1339	0
182	20250512	181500	39614326	1339	1339	1339	1339	1380
183	20250512	181400	39614326	1339	1339	1339	1339	0
184	20250512	181300	39614326	1339	1339	1339	1339	0
185	20250512	181200	39614326	1339	1339	1339	1339	0
186	20250512	181100	39614326	1339	1339	1339	1339	0
187	20250512	181000	39614326	1339	1339	1339	1339	0
188	20250512	180900	39614326	1339	1339	1339	1339	0
189	20250512	180800	39614326	1339	1339	1339	1339	0
190	20250512	180700	39614326	1339	1339	1339	1339	0
191	20250512	180600	39614326	1339	1339	1339	1339	0
192	20250512	180500	39614326	1339	1339	1339	1339	0
193	20250512	180400	39614326	1339	1339	1339	1339	0
194	20250512	180300	39614326	1339	1339	1339	1339	0
195	20250512	180200	39614326	1339	1339	1339	1339	0
196	20250512	180100	39614326	1339	1339	1339	1339	0
197	20250512	180000	39614326	1339	1339	1339	1339	0
198	20250512	175900	39614326	1339	1339	1339	1339	0
199	20250512	175800	39614326	1339	1339	1339	1339	0
200	20250512	175700	39614326	1339	1339	1339	1339	0
201	20250512	175600	39614326	1339	1339	1339	1339	0
202	20250512	175500	39614326	1339	1339	1339	1339	0
203	20250512	175400	39614326	1339	1339	1339	1339	0
204	20250512	175300	39614326	1339	1339	1339	1339	0
205	20250512	175200	39614326	1339	1339	1339	1339	0
206	20250512	175100	39614326	1339	1339	1339	1339	0
207	20250512	175000	39614326	1339	1339	1339	1339	0
208	20250512	174900	39614326	1339	1339	1339	1339	0
209	20250512	174800	39614326	1339	1339	1339	1339	0
210	20250512	174700	39614326	1339	1339	1339	1339	0
211	20250512	174600	39614326	1339	1339	1339	1339	0
212	20250512	174500	39614326	1339	1339	1339	1339	1380
213	20250512	174400	39614326	1339	1339	1339	1339	0
214	20250512	174300	39614326	1339	1339	1339	1339	0
215	20250512	174200	39614326	1339	1339	1339	1339	0
216	20250512	174100	39614326	1339	1339	1339	1339	0
217	20250512	174000	39614326	1339	1339	1339	1339	0
218	20250512	173900	39614326	1339	1339	1339	1339	0
219	20250512	173800	39614326	1339	1339	1339	1339	0
220	20250512	173700	39614326	1339	1339	1339	1339	0
221	20250512	173600	39614326	1339	1339	1339	1339	0
222	20250512	173500	39614326	1339	1339	1339	1339	0
223	20250512	173400	39614326	1339	1339	1339	1339	0
224	20250512	173300	39614326	1339	1339	1339	1339	0
225	20250512	173200	39614326	1339	1339	1339	1339	0
226	20250512	173100	39614326	1339	1339	1339	1339	0
227	20250512	173000	39614326	1339	1339	1339	1339	0
228	20250512	172900	39614326	1339	1339	1339	1339	0
229	20250512	172800	39614326	1339	1339	1339	1339	0
230	20250512	172700	39614326	1339	1339	1339	1339	0
231	20250512	172600	39614326	1339	1339	1339	1339	0
232	20250512	172500	39614326	1339	1339	1339	1339	0
233	20250512	172400	39614326	1339	1339	1339	1339	0
234	20250512	172300	39614326	1339	1339	1339	1339	0
235	20250512	172200	39614326	1339	1339	1339	1339	0
236	20250512	172100	39614326	1339	1339	1339	1339	0
237	20250512	172000	39614326	1339	1339	1339	1339	0
238	20250512	171900	39614326	1339	1339	1339	1339	0
239	20250512	171800	39614326	1339	1339	1339	1339	0
240	20250512	171700	39614326	1339	1339	1339	1339	0
241	20250512	171600	39614326	1339	1339	1339	1339	0
242	20250512	171500	39614326	1339	1339	1339	1339	1380
243	20250512	171400	39614326	1339	1339	1339	1339	0
244	20250512	171300	39614326	1339	1339	1339	1339	0
245	20250512	171200	39614326	1339	1339	1339	1339	0
246	20250512	171100	39614326	1339	1339	1339	1339	0
247	20250512	171000	39614326	1339	1339	1339	1339	0
248	20250512	170900	39614326	1339	1339	1339	1339	0
249	20250512	170800	39614326	1339	1339	1339	1339	0
250	20250512	170700	39614326	1339	1339	1339	1339	0
251	20250512	170600	39614326	1339	1339	1339	1339	0
252	20250512	170500	39614326	1339	1339	1339	1339	0
253	20250512	170400	39614326	1339	1339	1339	1339	0
254	20250512	170300	39614326	1339	1339	1339	1339	0
255	20250512	170200	39614326	1339	1339	1339	1339	0
256	20250512	170100	39614326	1339	1339	1339	1339	0
257	20250512	170000	39614326	1339	1339	1339	1339	0
258	20250512	165900	39614326	1339	1339	1339	1339	0
259	20250512	165800	39614326	1339	1339	1339	1339	0
260	20250512	165700	39614326	1339	1339	1339	1339	0
261	20250512	165600	39614326	1339	1339	1339	1339	0
262	20250512	165500	39614326	1339	1339	1339	1339	0
263	20250512	165400	39614326	1339	1339	1339	1339	0
264	20250512	165300	39614326	1339	1339	1339	1339	0
265	20250512	165200	39614326	1339	1339	1339	1339	0
266	20250512	165100	39614326	1339	1339	1339	1339	0
267	20250512	165000	39614326	1339	1339	1339	1339	0
268	20250512	164900	39614326	1339	1339	1339	1339	0
269	20250512	164800	39614326	1339	1339	1339	1339	0
270	20250512	164700	39614326	1339	1339	1339	1339	0
271	20250512	164600	39614326	1339	1339	1339	1339	0
272	20250512	164500	39614326	1339	1339	1339	1339	1380
273	20250512	164400	39614326	1339	1339	1339	1339	0
274	20250512	164300	39614326	1339	1339	1339	1339	0
275	20250512	164200	39614326	1339	1339	1339	1339	0
276	20250512	164100	39614326	1339	1339	1339	1339	0
277	20250512	164000	39614326	1339	1339	1339	1339	0
278	20250512	163900	39614326	1339	1339	1339	1339	0
279	20250512	163800	39614326	1339	1339	1339	1339	0
280	20250512	163700	39614326	1339	1339	1339	1339	0
281	20250512	163600	39614326	1339	1339	1339	1339	0
282	20250512	163500	39614326	1339	1339	1339	1339	0
283	20250512	163400	39614326	1339	1339	1339	1339	0
284	20250512	163300	39614326	1339	1339	1339	1339	0
285	20250512	163200	39614326	1339	1339	1339	1339	0
286	20250512	163100	39614326	1339	1339	1339	1339	0
287	20250512	163000	39614326	1339	1339	1339	1339	0
288	20250512	162900	39614326	1339	1339	1339	1339	0
289	20250512	162800	39614326	1339	1339	1339	1339	0
290	20250512	162700	39614326	1339	1339	1339	1339	0
291	20250512	162600	39614326	1339	1339	1339	1339	0
292	20250512	162500	39614326	1339	1339	1339	1339	0
293	20250512	162400	39614326	1339	1339	1339	1339	0
294	20250512	162300	39614326	1339	1339	1339	1339	0
295	20250512	162200	39614326	1339	1339	1339	1339	0
296	20250512	162100	39614326	1339	1339	1339	1339	0
297	20250512	162000	39614326	1339	1339	1339	1339	0
298	20250512	161900	39614326	1339	1339	1339	1339	0
299	20250512	161800	39614326	1339	1339	1339	1339	0
300	20250512	161700	39614326	1339	1339	1339	1339	0
301	20250512	161600	39614326	1339	1339	1339	1339	0
302	20250512	161500	39614326	1339	1339	1339	1339	1380
303	20250512	161400	39614326	1339	1339	1339	1339	0
304	20250512	161300	39614326	1339	1339	1339	1339	0
305	20250512	161200	39614326	1339	1339	1339	1339	0
306	20250512	161100	39614326	1339	1339	1339	1339	0
307	20250512	161000	39614326	1339	1339	1339	1339	0
308	20250512	160900	39614326	1339	1339	1339	1339	0
309	20250512	160800	39614326	1339	1339	1339	1339	0
310	20250512	160700	39614326	1339	1339	1339	1339	0
311	20250512	160600	39614326	1339	1339	1339	1339	0
312	20250512	160500	39614326	1339	1339	1339	1339	0
313	20250512	160400	39614326	1339	1339	1339	1339	0
314	20250512	160300	39614326	1339	1339	1339	1339	0
315	20250512	160200	39614326	1339	1339	1339	1339	0
316	20250512	160100	39614326	1339	1339	1339	1339	0
317	20250512	160000	39614326	1339	1339	1339	1339	0
318	20250512	155900	39614326	1339	1339	1339	1339	0
319	20250512	155800	39614326	1339	1339	1339	1339	0
320	20250512	155700	39614326	1339	1339	1339	1339	0
321	20250512	155600	39614326	1339	1339	1339	1339	0
322	20250512	155500	39614326	1339	1339	1339	1339	0
323	20250512	155400	39614326	1339	1339	1339	1339	0
324	20250512	155300	39614326	1339	1339	1339	1339	0
325	20250512	155200	39614326	1339	1339	1339	1339	0
326	20250512	155100	39614326	1339	1339	1339	1339	0
327	20250512	155000	39614326	1339	1339	1339	1339	0
328	20250512	154900	39614326	1339	1339	1339	1339	0
329	20250512	154800	39614326	1339	1339	1339	1339	0
330	20250512	154700	39614326	1339	1339	1339	1339	0
331	20250512	154600	39614326	1339	1339	1339	1339	0
332	20250512	154500	39614326	1339	1339	1339	1339	1380
333	20250512	154400	39614326	1339	1339	1339	1339	0
334	20250512	154300	39614326	1339	1339	1339	1339	0
335	20250512	154200	39614326	1339	1339	1339	1339	0
336	20250512	154100	39614326	1339	1339	1339	1339	0
337	20250512	154000	39614326	1339	1339	1339	1339	0
338	20250512	153900	39614326	1339	1339	1339	1339	0
339	20250512	153800	39614326	1339	1339	1339	1339	0
340	20250512	153700	39614326	1339	1339	1339	1339	0
341	20250512	153600	39614326	1339	1339	1339	1339	0
342	20250512	153500	39614326	1339	1339	1339	1339	0
343	20250512	153400	39614326	1339	1339	1339	1339	0
344	20250512	153300	39614326	1339	1339	1339	1339	0
345	20250512	153200	39614326	1339	1339	1339	1339	0
346	20250512	153100	39614326	1339	1339	1339	1339	0
347	20250512	153000	39614326	1339	1339	1339	1339	1380
348	20250512	152900	37766506	1346	1346	1346	1346	0
349	20250512	152800	37766506	1346	1346	1346	1346	0
350	20250512	152700	37766506	1346	1346	1346	1346	0
351	20250512	152600	37766506	1346	1346	1346	1346	0
352	20250512	152500	37766506	1346	1346	1346	1346	0
353	20250512	152400	37766506	1346	1346	1346	1346	0
354	20250512	152300	37766506	1346	1346	1346	1346	0
355	20250512	152200	37766506	1346	1346	1346	1346	0
356	20250512	152100	37766506	1346	1346	1346	1346	0
357	20250512	152000	37766506	1346	1346	1346	1346	0
358	20250512	151900	37766506	1346	1346	1346	1345	8
359	20250512	151800	37755743	1344	1345	1345	1344	2
360	20250512	151700	37753054	1339	1346	1346	1339	794
361	20250512	151600	36688776	1346	1346	1346	1346	0
362	20250512	151500	36688776	1346	1346	1346	1346	9
363	20250512	151400	36676662	1346	1344	1346	1344	2
364	20250512	151300	36673972	1347	1347	1347	1347	0
365	20250512	151200	36673972	1347	1347	1347	1347	0
366	20250512	151100	36673972	1347	1345	1347	1344	37
367	20250512	151000	36624207	1346	1347	1347	1346	38
368	20250512	150900	36573027	1346	1346	1346	1346	0
369	20250512	150800	36573027	1346	1347	1347	1345	26
370	20250512	150700	36538022	1345	1346	1347	1345	44
371	20250512	150600	36478798	1345	1345	1346	1345	22
372	20250512	150500	36449207	1345	1345	1345	1345	1
373	20250512	150400	36447862	1340	1340	1340	1340	0
374	20250512	150300	36447862	1340	1344	1344	1340	800
375	20250512	150200	35375194	1344	1344	1344	1344	0
376	20250512	150100	35375194	1344	1344	1344	1344	0
377	20250512	150000	35375194	1344	1345	1345	1344	11
378	20250512	145900	35360400	1346	1346	1346	1346	0
379	20250512	145800	35360400	1346	1346	1346	1346	0
380	20250512	145700	35360400	1346	1345	1346	1344	70
381	20250512	145600	35266210	1346	1346	1346	1345	48
382	20250512	145500	35201615	1346	1346	1346	1346	6
383	20250512	145400	35193539	1345	1345	1345	1345	0
384	20250512	145300	35193539	1345	1345	1345	1345	1
385	20250512	145200	35192194	1344	1344	1344	1344	0
386	20250512	145100	35192194	1344	1346	1346	1344	7
387	20250512	145000	35182783	1347	1344	1347	1343	48
388	20250512	144900	35118267	1342	1342	1342	1342	0
389	20250512	144800	35118267	1342	1342	1342	1342	0
390	20250512	144700	35118267	1342	1343	1343	1342	215
391	20250512	144600	34829546	1343	1343	1343	1343	0
392	20250512	144500	34829546	1343	1343	1343	1343	0
393	20250512	144400	34829546	1343	1343	1343	1343	0
394	20250512	144300	34829546	1343	1343	1343	1343	0
395	20250512	144200	34829546	1343	1343	1343	1343	0
396	20250512	144100	34829546	1343	1343	1343	1343	0
397	20250512	144000	34829546	1343	1343	1343	1343	0
398	20250512	143900	34829546	1343	1343	1343	1343	0
399	20250512	143800	34829546	1343	1344	1344	1343	43
400	20250512	143700	34771757	1343	1343	1343	1343	0
401	20250512	143600	34771757	1343	1343	1343	1343	0
402	20250512	143500	34771757	1343	1343	1343	1343	0
403	20250512	143400	34771757	1343	1343	1343	1343	0
404	20250512	143300	34771757	1343	1343	1343	1343	0
405	20250512	143200	34771757	1343	1343	1343	1343	0
406	20250512	143100	34771757	1343	1343	1343	1343	0
407	20250512	143000	34771757	1343	1343	1343	1343	0
408	20250512	142900	34771757	1343	1344	1344	1343	230
409	20250512	142800	34462638	1344	1344	1344	1344	0
410	20250512	142700	34462638	1344	1344	1344	1344	214
411	20250512	142600	34175022	1344	1344	1344	1343	429
412	20250512	142500	33598464	1344	1344	1344	1344	0
413	20250512	142400	33598464	1344	1344	1344	1344	0
414	20250512	142300	33598464	1344	1344	1344	1344	0
415	20250512	142200	33598464	1344	1344	1344	1344	0
416	20250512	142100	33598464	1344	1344	1344	1344	0
417	20250512	142000	33598464	1344	1344	1344	1344	0
418	20250512	141900	33598464	1344	1344	1344	1344	0
419	20250512	141800	33598464	1344	1345	1345	1344	10
420	20250512	141700	33585015	1345	1345	1345	1345	0
421	20250512	141600	33585015	1345	1345	1345	1345	0
422	20250512	141500	33585015	1345	1345	1345	1345	0
423	20250512	141400	33585015	1345	1345	1345	1345	0
424	20250512	141300	33585015	1345	1346	1346	1345	11
425	20250512	141200	33570210	1344	1344	1344	1344	0
426	20250512	141100	33570210	1344	1345	1345	1344	57
427	20250512	141000	33493548	1346	1346	1346	1346	0
428	20250512	140900	33493548	1346	1346	1346	1346	4
429	20250512	140800	33488164	1346	1346	1346	1346	0
430	20250512	140700	33488164	1346	1346	1346	1346	0
431	20250512	140600	33488164	1346	1346	1346	1346	0
432	20250512	140500	33488164	1346	1346	1346	1346	0
433	20250512	140400	33488164	1346	1346	1346	1346	0
434	20250512	140300	33488164	1346	1346	1346	1346	0
435	20250512	140200	33488164	1346	1346	1346	1346	0
436	20250512	140100	33488164	1346	1346	1346	1346	0
437	20250512	140000	33488164	1346	1346	1346	1346	0
438	20250512	135900	33488164	1346	1346	1346	1346	0
439	20250512	135800	33488164	1346	1346	1346	1346	0
440	20250512	135700	33488164	1346	1346	1346	1346	0
441	20250512	135600	33488164	1346	1346	1346	1346	0
442	20250512	135500	33488164	1346	1346	1346	1346	0
443	20250512	135400	33488164	1346	1346	1346	1346	0
444	20250512	135300	33488164	1346	1346	1346	1346	0
445	20250512	135200	33488164	1346	1346	1346	1346	4
446	20250512	135100	33482780	1347	1347	1347	1347	0
447	20250512	135000	33482780	1347	1347	1347	1347	0
448	20250512	134900	33482780	1347	1347	1347	1347	0
449	20250512	134800	33482780	1347	1347	1347	1347	0
450	20250512	134700	33482780	1347	1347	1347	1347	0
451	20250512	134600	33482780	1347	1347	1347	1347	0
452	20250512	134500	33482780	1347	1347	1347	1347	0
453	20250512	134400	33482780	1347	1347	1347	1347	0
454	20250512	134300	33482780	1347	1347	1347	1347	0
455	20250512	134200	33482780	1347	1347	1347	1347	5
456	20250512	134100	33476045	1347	1347	1347	1347	0
457	20250512	134000	33476045	1347	1347	1347	1347	0
458	20250512	133900	33476045	1347	1347	1347	1347	0
459	20250512	133800	33476045	1347	1347	1347	1347	0
460	20250512	133700	33476045	1347	1347	1347	1347	0
461	20250512	133600	33476045	1347	1347	1347	1347	0
462	20250512	133500	33476045	1347	1347	1347	1347	0
463	20250512	133400	33476045	1347	1347	1347	1347	0
464	20250512	133300	33476045	1347	1344	1347	1344	39
465	20250512	133200	33423614	1345	1345	1345	1345	0
466	20250512	133100	33423614	1345	1346	1346	1345	102
467	20250512	133000	33286323	1347	1347	1347	1347	0
468	20250512	132900	33286323	1347	1347	1347	1347	0
469	20250512	132800	33286323	1347	1346	1347	1346	13
470	20250512	132700	33268823	1345	1345	1345	1345	0
471	20250512	132600	33268823	1345	1345	1345	1345	0
472	20250512	132500	33268823	1345	1345	1345	1345	0
473	20250512	132400	33268823	1345	1347	1347	1345	245
474	20250512	132300	32939002	1346	1346	1346	1346	0
475	20250512	132200	32939002	1346	1346	1346	1346	0
476	20250512	132100	32939002	1346	1346	1346	1346	0
477	20250512	132000	32939002	1346	1346	1346	1346	0
478	20250512	131900	32939002	1346	1346	1346	1346	0
479	20250512	131800	32939002	1346	1346	1346	1346	0
480	20250512	131700	32939002	1346	1346	1346	1346	0
481	20250512	131600	32939002	1346	1346	1346	1346	2
482	20250512	131500	32936310	1347	1347	1347	1347	1
483	20250512	131400	32934963	1345	1345	1345	1345	0
484	20250512	131300	32934963	1345	1345	1345	1345	0
485	20250512	131200	32934963	1345	1346	1346	1345	54
486	20250512	131100	32862283	1346	1346	1346	1346	0
487	20250512	131000	32862283	1346	1346	1347	1346	16
488	20250512	130900	32840733	1345	1345	1345	1345	0
489	20250512	130800	32840733	1345	1345	1345	1345	0
490	20250512	130700	32840733	1345	1345	1345	1345	1
491	20250512	130600	32839388	1347	1347	1347	1347	0
492	20250512	130500	32839388	1347	1347	1347	1347	0
493	20250512	130400	32839388	1347	1347	1347	1347	0
494	20250512	130300	32839388	1347	1347	1347	1347	0
495	20250512	130200	32839388	1347	1347	1347	1347	0
496	20250512	130100	32839388	1347	1347	1347	1347	0
497	20250512	130000	32839388	1347	1347	1347	1347	5
498	20250512	125900	32832653	1346	1346	1346	1346	0
499	20250512	125800	32832653	1346	1346	1346	1346	1
500	20250512	125700	32831307	1347	1347	1347	1347	0
501	20250512	125600	32831307	1347	1347	1347	1347	0
502	20250512	125500	32831307	1347	1347	1347	1347	0
503	20250512	125400	32831307	1347	1347	1347	1347	0
504	20250512	125300	32831307	1347	1347	1347	1347	0
505	20250512	125200	32831307	1347	1347	1347	1347	0
506	20250512	125100	32831307	1347	1347	1347	1347	1
507	20250512	125000	32829960	1344	1346	1346	1344	12
508	20250512	124900	32813820	1346	1346	1346	1346	0
509	20250512	124800	32813820	1346	1346	1346	1346	0
510	20250512	124700	32813820	1346	1346	1346	1346	0
511	20250512	124600	32813820	1346	1346	1346	1346	0
512	20250512	124500	32813820	1346	1346	1346	1346	0
513	20250512	124400	32813820	1346	1346	1346	1346	0
514	20250512	124300	32813820	1346	1346	1346	1346	0
515	20250512	124200	32813820	1346	1346	1346	1346	0
516	20250512	124100	32813820	1346	1346	1346	1346	0
517	20250512	124000	32813820	1346	1346	1346	1346	0
518	20250512	123900	32813820	1346	1346	1346	1346	0
519	20250512	123800	32813820	1346	1346	1346	1346	0
520	20250512	123700	32813820	1346	1346	1346	1346	0
521	20250512	123600	32813820	1346	1346	1346	1346	0
522	20250512	123500	32813820	1346	1346	1346	1346	0
523	20250512	123400	32813820	1346	1346	1346	1346	0
524	20250512	123300	32813820	1346	1346	1346	1346	0
525	20250512	123200	32813820	1346	1346	1346	1346	1
526	20250512	123100	32812474	1341	1341	1341	1341	0
527	20250512	123000	32812474	1341	1342	1342	1341	322
528	20250512	122900	32380372	1342	1344	1344	1342	322
529	20250512	122800	31947908	1344	1345	1345	1344	142
530	20250512	122700	31756927	1345	1345	1345	1345	0
531	20250512	122600	31756927	1345	1345	1345	1345	0
532	20250512	122500	31756927	1345	1345	1345	1345	0
533	20250512	122400	31756927	1345	1345	1345	1345	0
534	20250512	122300	31756927	1345	1345	1345	1345	24
535	20250512	122200	31724647	1345	1346	1346	1345	200
536	20250512	122100	31455461	1347	1347	1347	1347	0
537	20250512	122000	31455461	1347	1347	1347	1347	0
538	20250512	121900	31455461	1347	1347	1347	1347	0
539	20250512	121800	31455461	1347	1347	1347	1347	0
540	20250512	121700	31455461	1347	1347	1347	1347	0
541	20250512	121600	31455461	1347	1347	1347	1347	0
542	20250512	121500	31455461	1347	1347	1347	1347	0
543	20250512	121400	31455461	1347	1347	1347	1347	1
544	20250512	121300	31454114	1348	1348	1348	1348	0
545	20250512	121200	31454114	1348	1348	1348	1348	0
546	20250512	121100	31454114	1348	1348	1348	1348	0
547	20250512	121000	31454114	1348	1348	1348	1348	0
548	20250512	120900	31454114	1348	1348	1348	1348	0
549	20250512	120800	31454114	1348	1348	1348	1348	0
550	20250512	120700	31454114	1348	1348	1348	1348	0
551	20250512	120600	31454114	1348	1348	1348	1348	0
552	20250512	120500	31454114	1348	1348	1348	1348	0
553	20250512	120400	31454114	1348	1348	1348	1348	1
554	20250512	120300	31452766	1348	1348	1348	1348	0
555	20250512	120200	31452766	1348	1348	1348	1348	0
556	20250512	120100	31452766	1348	1348	1348	1348	0
557	20250512	120000	31452766	1348	1348	1348	1348	0
558	20250512	115900	31452766	1348	1348	1348	1348	0
559	20250512	115800	31452766	1348	1348	1348	1348	2
560	20250512	115700	31450070	1346	1346	1346	1346	0
561	20250512	115600	31450070	1346	1346	1346	1346	0
562	20250512	115500	31450070	1346	1347	1347	1346	2
563	20250512	115400	31447377	1345	1345	1345	1345	0
564	20250512	115300	31447377	1345	1345	1345	1345	1
565	20250512	115200	31446032	1346	1346	1346	1346	0
566	20250512	115100	31446032	1346	1346	1346	1346	1
567	20250512	115000	31444686	1347	1349	1349	1347	22
568	20250512	114900	31415034	1348	1348	1348	1347	78
569	20250512	114800	31309902	1345	1345	1345	1345	0
570	20250512	114700	31309902	1345	1345	1345	1345	0
571	20250512	114600	31309902	1345	1345	1345	1345	0
572	20250512	114500	31309902	1345	1345	1345	1345	0
573	20250512	114400	31309902	1345	1345	1345	1345	0
574	20250512	114300	31309902	1345	1345	1345	1345	0
575	20250512	114200	31309902	1345	1345	1345	1345	0
576	20250512	114100	31309902	1345	1347	1347	1345	3
577	20250512	114000	31305864	1339	1339	1339	1339	0
578	20250512	113900	31305864	1339	1339	1339	1339	0
579	20250512	113800	31305864	1339	1339	1339	1339	0
580	20250512	113700	31305864	1339	1342	1342	1339	1887
581	20250512	113600	28777449	1342	1347	1347	1342	215
582	20250512	113500	28488666	1347	1347	1347	1347	0
583	20250512	113400	28488666	1347	1347	1347	1347	0
584	20250512	113300	28488666	1347	1347	1347	1347	0
585	20250512	113200	28488666	1347	1347	1347	1347	0
586	20250512	113100	28488666	1347	1347	1347	1347	0
587	20250512	113000	28488666	1347	1347	1347	1347	0
588	20250512	112900	28488666	1347	1347	1347	1341	1220
589	20250512	112800	26847824	1347	1347	1347	1347	0
590	20250512	112700	26847824	1347	1347	1347	1347	0
591	20250512	112600	26847824	1347	1347	1347	1347	0
592	20250512	112500	26847824	1347	1347	1347	1347	0
593	20250512	112400	26847824	1347	1347	1347	1347	0
594	20250512	112300	26847824	1347	1347	1347	1347	0
595	20250512	112200	26847824	1347	1347	1347	1347	0
596	20250512	112100	26847824	1347	1348	1348	1346	231
597	20250512	112000	26536674	1348	1348	1348	1348	0
598	20250512	111900	26536674	1348	1348	1348	1348	0
599	20250512	111800	26536674	1348	1348	1348	1348	1
600	20250512	111700	26535326	1347	1349	1349	1345	827
601	20250512	111600	25422648	1347	1347	1347	1347	0
602	20250512	111500	25422648	1347	1347	1347	1347	0
603	20250512	111400	25422648	1347	1347	1347	1347	0
604	20250512	111300	25422648	1347	1348	1348	1347	163
605	20250512	111200	25202928	1348	1348	1348	1348	1297
606	20250512	111100	23454572	1348	1348	1348	1348	0
607	20250512	111000	23454572	1348	1348	1348	1348	0
608	20250512	110900	23454572	1348	1348	1348	1348	0
609	20250512	110800	23454572	1348	1349	1349	1348	40
610	20250512	110700	23400618	1349	1349	1349	1349	0
611	20250512	110600	23400618	1349	1349	1349	1349	0
612	20250512	110500	23400618	1349	1349	1349	1349	0
613	20250512	110400	23400618	1349	1349	1349	1349	0
614	20250512	110300	23400618	1349	1349	1349	1349	1
615	20250512	110200	23399269	1349	1349	1349	1349	0
616	20250512	110100	23399269	1349	1349	1349	1349	0
617	20250512	110000	23399269	1349	1349	1349	1349	0
618	20250512	105900	23399269	1349	1349	1349	1349	0
619	20250512	105800	23399269	1349	1349	1349	1349	0
620	20250512	105700	23399269	1349	1349	1349	1349	0
621	20250512	105600	23399269	1349	1349	1349	1349	0
622	20250512	105500	23399269	1349	1349	1349	1349	0
623	20250512	105400	23399269	1349	1348	1349	1347	76
624	20250512	105300	23296894	1349	1349	1349	1349	0
625	20250512	105200	23296894	1349	1349	1349	1349	1
626	20250512	105100	23295545	1348	1348	1348	1348	0
627	20250512	105000	23295545	1348	1349	1349	1348	2
628	20250512	104900	23292848	1349	1349	1349	1349	0
629	20250512	104800	23292848	1349	1349	1349	1349	1
630	20250512	104700	23291499	1343	1343	1343	1340	644
631	20250512	104600	22427478	1343	1343	1343	1343	0
632	20250512	104500	22427478	1343	1343	1343	1343	0
633	20250512	104400	22427478	1343	1343	1343	1343	0
634	20250512	104300	22427478	1343	1343	1343	1343	0
635	20250512	104200	22427478	1343	1343	1343	1343	0
636	20250512	104100	22427478	1343	1343	1343	1343	0
637	20250512	104000	22427478	1343	1343	1343	1343	0
638	20250512	103900	22427478	1343	1343	1343	1342	801
639	20250512	103800	21352302	1342	1342	1342	1342	0
640	20250512	103700	21352302	1342	1342	1342	1342	0
641	20250512	103600	21352302	1342	1342	1342	1342	0
642	20250512	103500	21352302	1342	1342	1342	1342	0
643	20250512	103400	21352302	1342	1342	1342	1342	0
644	20250512	103300	21352302	1342	1342	1342	1342	0
645	20250512	103200	21352302	1342	1342	1342	1342	0
646	20250512	103100	21352302	1342	1342	1342	1342	0
647	20250512	103000	21352302	1342	1342	1342	1342	0
648	20250512	102900	21352302	1342	1342	1342	1342	0
649	20250512	102800	21352302	1342	1342	1342	1342	0
650	20250512	102700	21352302	1342	1342	1342	1342	0
651	20250512	102600	21352302	1342	1342	1342	1342	0
652	20250512	102500	21352302	1342	1342	1342	1342	0
653	20250512	102400	21352302	1342	1342	1342	1342	0
654	20250512	102300	21352302	1342	1342	1342	1339	537
655	20250512	102200	20632521	1342	1342	1342	1342	0
656	20250512	102100	20632521	1342	1342	1342	1342	0
657	20250512	102000	20632521	1342	1342	1342	1342	0
658	20250512	101900	20632521	1342	1342	1342	1342	0
659	20250512	101800	20632521	1342	1342	1342	1342	0
660	20250512	101700	20632521	1342	1342	1342	1342	0
661	20250512	101600	20632521	1342	1342	1342	1342	0
662	20250512	101500	20632521	1342	1342	1342	1342	0
663	20250512	101400	20632521	1342	1342	1342	1342	0
664	20250512	101300	20632521	1342	1342	1342	1342	0
665	20250512	101200	20632521	1342	1342	1342	1342	0
666	20250512	101100	20632521	1342	1342	1342	1340	796
667	20250512	101000	19565040	1350	1350	1350	1350	0
668	20250512	100900	19565040	1350	1350	1350	1350	0
669	20250512	100800	19565040	1350	1350	1350	1350	0
670	20250512	100700	19565040	1350	1350	1350	1350	0
671	20250512	100600	19565040	1350	1350	1350	1350	4
672	20250512	100500	19559640	1350	1350	1350	1350	0
673	20250512	100400	19559640	1350	1350	1350	1350	2
674	20250512	100300	19556940	1342	1342	1342	1342	0
675	20250512	100200	19556940	1342	1342	1342	1342	0
676	20250512	100100	19556940	1342	1342	1342	1341	1075
677	20250512	100000	18114438	1342	1343	1343	1342	1075
678	20250512	095900	16670787	1349	1350	1350	1349	9
679	20250512	095800	16658638	1351	1350	1351	1350	62
680	20250512	095700	16574917	1351	1351	1351	1351	0
681	20250512	095600	16574917	1351	1351	1351	1351	0
682	20250512	095500	16574917	1351	1351	1351	1351	1
683	20250512	095400	16573566	1342	1344	1344	1340	795
684	20250512	095300	15506555	1353	1353	1353	1353	4
685	20250512	095200	15501143	1354	1354	1354	1354	0
686	20250512	095100	15501143	1354	1348	1354	1348	85
687	20250512	095000	15386157	1342	1342	1342	1342	0
688	20250512	094900	15386157	1342	1342	1342	1342	0
689	20250512	094800	15386157	1342	1342	1342	1342	0
690	20250512	094700	15386157	1342	1342	1342	1342	0
691	20250512	094600	15386157	1342	1342	1342	1342	0
692	20250512	094500	15386157	1342	1342	1342	1342	0
693	20250512	094400	15386157	1342	1342	1342	1342	0
694	20250512	094300	15386157	1342	1348	1348	1340	797
695	20250512	094200	14316015	1348	1348	1349	1348	114
696	20250512	094100	14162243	1349	1348	1349	1348	106
697	20250512	094000	14019255	1349	1349	1349	1348	252
698	20250512	093900	13679318	1348	1349	1349	1348	15
699	20250512	093800	13659084	1347	1348	1348	1347	11
700	20250512	093700	13644257	1348	1348	1348	1348	0
701	20250512	093600	13644257	1348	1348	1348	1348	0
702	20250512	093500	13644257	1348	1348	1348	1348	0
703	20250512	093400	13644257	1348	1348	1348	1348	0
704	20250512	093300	13644257	1348	1348	1348	1348	5
705	20250512	093200	13637517	1346	1347	1347	1346	62
706	20250512	093100	13554007	1346	1346	1346	1346	0
707	20250512	093000	13554007	1346	1347	1347	1346	77
708	20250512	092900	13450293	1344	1345	1346	1344	136
709	20250512	092800	13267251	1345	1343	1345	1340	995
710	20250512	092700	11932413	1347	1347	1347	1347	0
711	20250512	092600	11932413	1347	1347	1347	1347	1
712	20250512	092500	11931066	1342	1343	1343	1342	537
713	20250512	092400	11210212	1348	1348	1348	1348	5
714	20250512	092300	11203472	1342	1342	1342	1342	0
715	20250512	092200	11203472	1342	1342	1342	1342	0
716	20250512	092100	11203472	1342	1342	1342	1342	0
717	20250512	092000	11203472	1342	1342	1342	1342	0
718	20250512	091900	11203472	1342	1342	1342	1342	0
719	20250512	091800	11203472	1342	1342	1342	1342	0
720	20250512	091700	11203472	1342	1342	1342	1342	0
721	20250512	091600	11203472	1342	1342	1342	1342	0
722	20250512	091500	11203472	1342	1342	1342	1342	1075
723	20250512	091400	9760822	1342	1343	1343	1342	1075
724	20250512	091300	8318145	1342	1342	1342	1342	0
725	20250512	091200	8318145	1342	1342	1342	1342	0
726	20250512	091100	8318145	1342	1342	1342	1342	0
727	20250512	091000	8318145	1342	1342	1342	1342	0
728	20250512	090900	8318145	1342	1342	1342	1342	976
729	20250512	090800	7008353	1342	1344	1344	1342	1675
730	20250512	090700	4759295	1343	1344	1344	1343	417
731	20250512	090600	4198876	1343	1350	1350	1343	277
732	20250512	090500	3825676	1342	1343	1343	1342	537
733	20250512	090400	3104522	1343	1347	1347	1343	2151
734	20250512	090300	214451	1355	1355	1355	1355	0
735	20250512	090200	214451	1355	1354	1355	1353	55
736	20250512	090100	139984	1346	1346	1346	1346	0
737	20250512	090000	139984	1346	1346	1346	1346	104