KissMeData/082210/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193800	178880661	1794	1794	1794	1794	1769
3	20250512	193700	178880661	1794	1794	1794	1794	0
4	20250512	193600	178880661	1794	1794	1794	1794	0
5	20250512	193500	178880661	1794	1794	1794	1794	0
6	20250512	193400	178880661	1794	1794	1794	1794	0
7	20250512	193300	178880661	1794	1794	1794	1794	0
8	20250512	193200	178880661	1794	1794	1794	1794	0
9	20250512	193100	178880661	1794	1794	1794	1794	0
10	20250512	193000	178880661	1794	1794	1794	1794	0
11	20250512	192900	178880661	1794	1794	1794	1794	0
12	20250512	192800	178880661	1794	1794	1794	1794	0
13	20250512	192700	178880661	1794	1794	1794	1794	0
14	20250512	192600	178880661	1794	1794	1794	1794	0
15	20250512	192500	178880661	1794	1794	1794	1794	0
16	20250512	192400	178880661	1794	1794	1794	1794	0
17	20250512	192300	178880661	1794	1794	1794	1794	0
18	20250512	192200	178880661	1794	1794	1794	1794	0
19	20250512	192100	178880661	1794	1794	1794	1794	0
20	20250512	192000	178880661	1794	1794	1794	1794	0
21	20250512	191900	178880661	1794	1794	1794	1794	0
22	20250512	191800	178880661	1794	1794	1794	1794	0
23	20250512	191700	178880661	1794	1794	1794	1794	0
24	20250512	191600	178880661	1794	1794	1794	1794	0
25	20250512	191500	178880661	1794	1794	1794	1794	0
26	20250512	191400	178880661	1794	1794	1794	1794	0
27	20250512	191300	178880661	1794	1794	1794	1794	0
28	20250512	191200	178880661	1794	1794	1794	1794	0
29	20250512	191100	178880661	1794	1794	1794	1794	0
30	20250512	191000	178880661	1794	1794	1794	1794	0
31	20250512	190900	178880661	1794	1794	1794	1794	0
32	20250512	190800	178880661	1794	1794	1794	1794	1769
33	20250512	190700	178880661	1794	1794	1794	1794	0
34	20250512	190600	178880661	1794	1794	1794	1794	0
35	20250512	190500	178880661	1794	1794	1794	1794	0
36	20250512	190400	178880661	1794	1794	1794	1794	0
37	20250512	190300	178880661	1794	1794	1794	1794	0
38	20250512	190200	178880661	1794	1794	1794	1794	0
39	20250512	190100	178880661	1794	1794	1794	1794	0
40	20250512	190000	178880661	1794	1794	1794	1794	0
41	20250512	185900	178880661	1794	1794	1794	1794	0
42	20250512	185800	178880661	1794	1794	1794	1794	0
43	20250512	185700	178880661	1794	1794	1794	1794	0
44	20250512	185600	178880661	1794	1794	1794	1794	0
45	20250512	185500	178880661	1794	1794	1794	1794	0
46	20250512	185400	178880661	1794	1794	1794	1794	0
47	20250512	185300	178880661	1794	1794	1794	1794	0
48	20250512	185200	178880661	1794	1794	1794	1794	0
49	20250512	185100	178880661	1794	1794	1794	1794	0
50	20250512	185000	178880661	1794	1794	1794	1794	0
51	20250512	184900	178880661	1794	1794	1794	1794	0
52	20250512	184800	178880661	1794	1794	1794	1794	0
53	20250512	184700	178880661	1794	1794	1794	1794	0
54	20250512	184600	178880661	1794	1794	1794	1794	0
55	20250512	184500	178880661	1794	1794	1794	1794	0
56	20250512	184400	178880661	1794	1794	1794	1794	0
57	20250512	184300	178880661	1794	1794	1794	1794	0
58	20250512	184200	178880661	1794	1794	1794	1794	0
59	20250512	184100	178880661	1794	1794	1794	1794	0
60	20250512	184000	178880661	1794	1794	1794	1794	0
61	20250512	183900	178880661	1794	1794	1794	1794	0
62	20250512	183800	178880661	1794	1794	1794	1794	1769
63	20250512	183700	178880661	1794	1794	1794	1794	0
64	20250512	183600	178880661	1794	1794	1794	1794	0
65	20250512	183500	178880661	1794	1794	1794	1794	0
66	20250512	183400	178880661	1794	1794	1794	1794	0
67	20250512	183300	178880661	1794	1794	1794	1794	0
68	20250512	183200	178880661	1794	1794	1794	1794	0
69	20250512	183100	178880661	1794	1794	1794	1794	0
70	20250512	183000	178880661	1794	1794	1794	1794	0
71	20250512	182900	178880661	1794	1794	1794	1794	0
72	20250512	182800	178880661	1794	1794	1794	1794	0
73	20250512	182700	178880661	1794	1794	1794	1794	0
74	20250512	182600	178880661	1794	1794	1794	1794	0
75	20250512	182500	178880661	1794	1794	1794	1794	0
76	20250512	182400	178880661	1794	1794	1794	1794	0
77	20250512	182300	178880661	1794	1794	1794	1794	0
78	20250512	182200	178880661	1794	1794	1794	1794	0
79	20250512	182100	178880661	1794	1794	1794	1794	0
80	20250512	182000	178880661	1794	1794	1794	1794	0
81	20250512	181900	178880661	1794	1794	1794	1794	0
82	20250512	181800	178880661	1794	1794	1794	1794	0
83	20250512	181700	178880661	1794	1794	1794	1794	0
84	20250512	181600	178880661	1794	1794	1794	1794	0
85	20250512	181500	178880661	1794	1794	1794	1794	0
86	20250512	181400	178880661	1794	1794	1794	1794	0
87	20250512	181300	178880661	1794	1794	1794	1794	0
88	20250512	181200	178880661	1794	1794	1794	1794	0
89	20250512	181100	178880661	1794	1794	1794	1794	0
90	20250512	181000	178880661	1794	1794	1794	1794	0
91	20250512	180900	178880661	1794	1794	1794	1794	0
92	20250512	180800	178880661	1794	1794	1794	1794	1769
93	20250512	180700	178880661	1794	1794	1794	1794	0
94	20250512	180600	178880661	1794	1794	1794	1794	0
95	20250512	180500	178880661	1794	1794	1794	1794	0
96	20250512	180400	178880661	1794	1794	1794	1794	0
97	20250512	180300	178880661	1794	1794	1794	1794	0
98	20250512	180200	178880661	1794	1794	1794	1794	0
99	20250512	180100	178880661	1794	1794	1794	1794	0
100	20250512	180000	178880661	1794	1794	1794	1794	0
101	20250512	175900	178880661	1794	1794	1794	1794	0
102	20250512	175800	178880661	1794	1794	1794	1794	0
103	20250512	175700	178880661	1794	1794	1794	1794	0
104	20250512	175600	178880661	1794	1794	1794	1794	0
105	20250512	175500	178880661	1794	1794	1794	1794	0
106	20250512	175400	178880661	1794	1794	1794	1794	0
107	20250512	175300	178880661	1794	1794	1794	1794	0
108	20250512	175200	178880661	1794	1794	1794	1794	0
109	20250512	175100	178880661	1794	1794	1794	1794	0
110	20250512	175000	178880661	1794	1794	1794	1794	0
111	20250512	174900	178880661	1794	1794	1794	1794	0
112	20250512	174800	178880661	1794	1794	1794	1794	0
113	20250512	174700	178880661	1794	1794	1794	1794	0
114	20250512	174600	178880661	1794	1794	1794	1794	0
115	20250512	174500	178880661	1794	1794	1794	1794	0
116	20250512	174400	178880661	1794	1794	1794	1794	0
117	20250512	174300	178880661	1794	1794	1794	1794	0
118	20250512	174200	178880661	1794	1794	1794	1794	0
119	20250512	174100	178880661	1794	1794	1794	1794	0
120	20250512	174000	178880661	1794	1794	1794	1794	0
121	20250512	173900	178880661	1794	1794	1794	1794	0
122	20250512	173800	178880661	1794	1794	1794	1794	1769
123	20250512	173700	178880661	1794	1794	1794	1794	0
124	20250512	173600	178880661	1794	1794	1794	1794	0
125	20250512	173500	178880661	1794	1794	1794	1794	0
126	20250512	173400	178880661	1794	1794	1794	1794	0
127	20250512	173300	178880661	1794	1794	1794	1794	0
128	20250512	173200	178880661	1794	1794	1794	1794	0
129	20250512	173100	178880661	1794	1794	1794	1794	0
130	20250512	173000	178880661	1794	1794	1794	1794	0
131	20250512	172900	178880661	1794	1794	1794	1794	0
132	20250512	172800	178880661	1794	1794	1794	1794	0
133	20250512	172700	178880661	1794	1794	1794	1794	0
134	20250512	172600	178880661	1794	1794	1794	1794	0
135	20250512	172500	178880661	1794	1794	1794	1794	0
136	20250512	172400	178880661	1794	1794	1794	1794	0
137	20250512	172300	178880661	1794	1794	1794	1794	0
138	20250512	172200	178880661	1794	1794	1794	1794	0
139	20250512	172100	178880661	1794	1794	1794	1794	0
140	20250512	172000	178880661	1794	1794	1794	1794	0
141	20250512	171900	178880661	1794	1794	1794	1794	0
142	20250512	171800	178880661	1794	1794	1794	1794	0
143	20250512	171700	178880661	1794	1794	1794	1794	0
144	20250512	171600	178880661	1794	1794	1794	1794	0
145	20250512	171500	178880661	1794	1794	1794	1794	0
146	20250512	171400	178880661	1794	1794	1794	1794	0
147	20250512	171300	178880661	1794	1794	1794	1794	0
148	20250512	171200	178880661	1794	1794	1794	1794	0
149	20250512	171100	178880661	1794	1794	1794	1794	0
150	20250512	171000	178880661	1794	1794	1794	1794	0
151	20250512	170900	178880661	1794	1794	1794	1794	0
152	20250512	170800	178880661	1794	1794	1794	1794	1769
153	20250512	170700	178880661	1794	1794	1794	1794	0
154	20250512	170600	178880661	1794	1794	1794	1794	0
155	20250512	170500	178880661	1794	1794	1794	1794	0
156	20250512	170400	178880661	1794	1794	1794	1794	0
157	20250512	170300	178880661	1794	1794	1794	1794	0
158	20250512	170200	178880661	1794	1794	1794	1794	0
159	20250512	170100	178880661	1794	1794	1794	1794	0
160	20250512	170000	178880661	1794	1794	1794	1794	0
161	20250512	165900	178880661	1794	1794	1794	1794	0
162	20250512	165800	178880661	1794	1794	1794	1794	0
163	20250512	165700	178880661	1794	1794	1794	1794	0
164	20250512	165600	178880661	1794	1794	1794	1794	0
165	20250512	165500	178880661	1794	1794	1794	1794	0
166	20250512	165400	178880661	1794	1794	1794	1794	0
167	20250512	165300	178880661	1794	1794	1794	1794	0
168	20250512	165200	178880661	1794	1794	1794	1794	0
169	20250512	165100	178880661	1794	1794	1794	1794	0
170	20250512	165000	178880661	1794	1794	1794	1794	0
171	20250512	164900	178880661	1794	1794	1794	1794	0
172	20250512	164800	178880661	1794	1794	1794	1794	0
173	20250512	164700	178880661	1794	1794	1794	1794	0
174	20250512	164600	178880661	1794	1794	1794	1794	0
175	20250512	164500	178880661	1794	1794	1794	1794	0
176	20250512	164400	178880661	1794	1794	1794	1794	0
177	20250512	164300	178880661	1794	1794	1794	1794	0
178	20250512	164200	178880661	1794	1794	1794	1794	0
179	20250512	164100	178880661	1794	1794	1794	1794	0
180	20250512	164000	178880661	1794	1794	1794	1794	0
181	20250512	163900	178880661	1794	1794	1794	1794	0
182	20250512	163800	178880661	1794	1794	1794	1794	1769
183	20250512	163700	178880661	1794	1794	1794	1794	0
184	20250512	163600	178880661	1794	1794	1794	1794	0
185	20250512	163500	178880661	1794	1794	1794	1794	0
186	20250512	163400	178880661	1794	1794	1794	1794	0
187	20250512	163300	178880661	1794	1794	1794	1794	0
188	20250512	163200	178880661	1794	1794	1794	1794	0
189	20250512	163100	178880661	1794	1794	1794	1794	0
190	20250512	163000	178880661	1794	1794	1794	1794	0
191	20250512	162900	178880661	1794	1794	1794	1794	0
192	20250512	162800	178880661	1794	1794	1794	1794	0
193	20250512	162700	178880661	1794	1794	1794	1794	0
194	20250512	162600	178880661	1794	1794	1794	1794	0
195	20250512	162500	178880661	1794	1794	1794	1794	0
196	20250512	162400	178880661	1794	1794	1794	1794	0
197	20250512	162300	178880661	1794	1794	1794	1794	0
198	20250512	162200	178880661	1794	1794	1794	1794	0
199	20250512	162100	178880661	1794	1794	1794	1794	0
200	20250512	162000	178880661	1794	1794	1794	1794	0
201	20250512	161900	178880661	1794	1794	1794	1794	0
202	20250512	161800	178880661	1794	1794	1794	1794	0
203	20250512	161700	178880661	1794	1794	1794	1794	0
204	20250512	161600	178880661	1794	1794	1794	1794	0
205	20250512	161500	178880661	1794	1794	1794	1794	0
206	20250512	161400	178880661	1794	1794	1794	1794	0
207	20250512	161300	178880661	1794	1794	1794	1794	0
208	20250512	161200	178880661	1794	1794	1794	1794	0
209	20250512	161100	178880661	1794	1794	1794	1794	0
210	20250512	161000	178880661	1794	1794	1794	1794	0
211	20250512	160900	178880661	1794	1794	1794	1794	0
212	20250512	160800	178880661	1794	1794	1794	1794	1769
213	20250512	160700	178880661	1794	1794	1794	1794	0
214	20250512	160600	178880661	1794	1794	1794	1794	0
215	20250512	160500	178880661	1794	1794	1794	1794	0
216	20250512	160400	178880661	1794	1794	1794	1794	0
217	20250512	160300	178880661	1794	1794	1794	1794	0
218	20250512	160200	178880661	1794	1794	1794	1794	0
219	20250512	160100	178880661	1794	1794	1794	1794	0
220	20250512	160000	178880661	1794	1794	1794	1794	0
221	20250512	155900	178880661	1794	1794	1794	1794	0
222	20250512	155800	178880661	1794	1794	1794	1794	0
223	20250512	155700	178880661	1794	1794	1794	1794	0
224	20250512	155600	178880661	1794	1794	1794	1794	0
225	20250512	155500	178880661	1794	1794	1794	1794	0
226	20250512	155400	178880661	1794	1794	1794	1794	0
227	20250512	155300	178880661	1794	1794	1794	1794	0
228	20250512	155200	178880661	1794	1794	1794	1794	0
229	20250512	155100	178880661	1794	1794	1794	1794	0
230	20250512	155000	178880661	1794	1794	1794	1794	0
231	20250512	154900	178880661	1794	1794	1794	1794	0
232	20250512	154800	178880661	1794	1794	1794	1794	0
233	20250512	154700	178880661	1794	1794	1794	1794	0
234	20250512	154600	178880661	1794	1794	1794	1794	0
235	20250512	154500	178880661	1794	1794	1794	1794	0
236	20250512	154400	178880661	1794	1794	1794	1794	0
237	20250512	154300	178880661	1794	1794	1794	1794	0
238	20250512	154200	178880661	1794	1794	1794	1794	0
239	20250512	154100	178880661	1794	1794	1794	1794	0
240	20250512	154000	178880661	1794	1794	1794	1794	0
241	20250512	153900	178880661	1794	1794	1794	1794	0
242	20250512	153800	178880661	1794	1794	1794	1794	1769
243	20250512	153700	178880661	1794	1794	1794	1794	0
244	20250512	153600	178880661	1794	1794	1794	1794	0
245	20250512	153500	178880661	1794	1794	1794	1794	0
246	20250512	153400	178880661	1794	1794	1794	1794	0
247	20250512	153300	178880661	1794	1794	1794	1794	0
248	20250512	153200	178880661	1794	1794	1794	1794	0
249	20250512	153100	178880661	1794	1794	1794	1794	0
250	20250512	153000	178880661	1794	1794	1794	1794	1769
251	20250512	152900	175707075	1794	1794	1794	1794	0
252	20250512	152800	175707075	1794	1794	1794	1794	0
253	20250512	152700	175707075	1794	1794	1794	1794	0
254	20250512	152600	175707075	1794	1794	1794	1794	0
255	20250512	152500	175707075	1794	1794	1794	1794	0
256	20250512	152400	175707075	1794	1794	1794	1794	0
257	20250512	152300	175707075	1794	1794	1794	1794	0
258	20250512	152200	175707075	1794	1794	1794	1794	0
259	20250512	152100	175707075	1794	1794	1794	1794	0
260	20250512	152000	175707075	1794	1794	1794	1794	0
261	20250512	151900	175707075	1794	1785	1794	1784	45
262	20250512	151800	175626572	1781	1782	1785	1781	114
263	20250512	151700	175423151	1784	1781	1794	1781	3466
264	20250512	151600	169223830	1781	1781	1781	1781	180
265	20250512	151500	168903250	1781	1781	1781	1781	0
266	20250512	151400	168903250	1781	1784	1787	1780	2205
267	20250512	151300	164967379	1780	1784	1784	1780	3
268	20250512	151200	164962035	1779	1779	1779	1779	1
269	20250512	151100	164960256	1779	1784	1784	1779	5
270	20250512	151000	164951341	1779	1779	1785	1779	1805
271	20250512	150900	161735434	1779	1779	1779	1779	0
272	20250512	150800	161735434	1779	1783	1783	1779	1306
273	20250512	150700	159410754	1779	1779	1779	1779	1
274	20250512	150600	159408975	1779	1779	1779	1779	100
275	20250512	150500	159231075	1779	1785	1786	1779	4
276	20250512	150400	159223946	1779	1780	1784	1779	596
277	20250512	150300	158161756	1779	1780	1780	1779	302
278	20250512	150200	157624199	1779	1780	1780	1779	395
279	20250512	150100	156921102	1779	1779	1779	1779	0
280	20250512	150000	156921102	1779	1779	1780	1779	1561
281	20250512	145900	154144082	1779	1780	1780	1779	396
282	20250512	145800	153439205	1779	1780	1780	1779	159
283	20250512	145700	153156186	1779	1779	1779	1779	501
284	20250512	145600	152264907	1779	1779	1779	1779	0
285	20250512	145500	152264907	1779	1779	1779	1779	0
286	20250512	145400	152264907	1779	1779	1779	1779	1
287	20250512	145300	152263128	1779	1780	1780	1779	7
288	20250512	145200	152250672	1779	1780	1780	1779	1443
289	20250512	145100	149682636	1779	1779	1779	1779	0
290	20250512	145000	149682636	1779	1779	1779	1779	201
291	20250512	144900	149325057	1779	1779	1779	1779	20
292	20250512	144800	149289477	1779	1780	1780	1779	4
293	20250512	144700	149282359	1779	1779	1779	1779	0
294	20250512	144600	149282359	1779	1779	1779	1779	0
295	20250512	144500	149282359	1779	1779	1779	1779	501
296	20250512	144400	148391080	1779	1779	1780	1779	409
297	20250512	144300	147663464	1779	1780	1780	1779	506
298	20250512	144200	146763288	1779	1779	1779	1779	0
299	20250512	144100	146763288	1779	1779	1779	1779	0
300	20250512	144000	146763288	1779	1779	1779	1779	742
301	20250512	143900	145443270	1779	1779	1781	1779	1966
302	20250512	143800	141943237	1779	1779	1779	1779	1300
303	20250512	143700	139630537	1779	1780	1780	1779	507
304	20250512	143600	138728582	1779	1779	1779	1779	151
305	20250512	143500	138459953	1779	1779	1779	1779	902
306	20250512	143400	136855295	1779	1779	1779	1779	5
307	20250512	143300	136846400	1779	1779	1779	1779	1518
308	20250512	143200	134145878	1779	1779	1779	1779	3
309	20250512	143100	134140541	1779	1779	1779	1779	0
310	20250512	143000	134140541	1779	1779	1779	1779	0
311	20250512	142900	134140541	1779	1779	1779	1779	0
312	20250512	142800	134140541	1779	1779	1779	1779	483
313	20250512	142700	133281284	1779	1780	1780	1774	6225
314	20250512	142600	122206994	1780	1780	1780	1780	0
315	20250512	142500	122206994	1780	1780	1780	1780	0
316	20250512	142400	122206994	1780	1780	1780	1779	61
317	20250512	142300	122098416	1779	1780	1780	1779	16
318	20250512	142200	122069939	1779	1779	1780	1779	11
319	20250512	142100	122050367	1780	1779	1780	1779	6
320	20250512	142000	122039692	1779	1779	1779	1779	3
321	20250512	141900	122034355	1779	1779	1779	1779	0
322	20250512	141800	122034355	1779	1779	1779	1779	16
323	20250512	141700	122005891	1776	1776	1776	1776	0
324	20250512	141600	122005891	1776	1776	1776	1776	13
325	20250512	141500	121982803	1773	1773	1773	1773	0
326	20250512	141400	121982803	1773	1773	1773	1773	0
327	20250512	141300	121982803	1773	1773	1773	1773	1
328	20250512	141200	121981030	1780	1777	1788	1772	1386
329	20250512	141100	119514449	1770	1769	1777	1769	1197
330	20250512	141000	117389299	1770	1769	1770	1769	1110
331	20250512	140900	115425381	1758	1758	1758	1758	0
332	20250512	140800	115425381	1758	1758	1758	1758	0
333	20250512	140700	115425381	1758	1758	1758	1758	0
334	20250512	140600	115425381	1758	1758	1758	1758	0
335	20250512	140500	115425381	1758	1758	1758	1758	0
336	20250512	140400	115425381	1758	1758	1758	1758	0
337	20250512	140300	115425381	1758	1758	1758	1758	0
338	20250512	140200	115425381	1758	1758	1758	1758	0
339	20250512	140100	115425381	1758	1758	1758	1758	0
340	20250512	140000	115425381	1758	1758	1758	1758	0
341	20250512	135900	115425381	1758	1758	1758	1758	0
342	20250512	135800	115425381	1758	1758	1758	1758	0
343	20250512	135700	115425381	1758	1758	1758	1758	0
344	20250512	135600	115425381	1758	1758	1758	1758	0
345	20250512	135500	115425381	1758	1769	1769	1758	3
346	20250512	135400	115420096	1757	1769	1769	1757	3
347	20250512	135300	115414813	1757	1758	1769	1757	191
348	20250512	135200	115079025	1755	1758	1758	1755	395
349	20250512	135100	114384621	1755	1758	1768	1755	5311
350	20250512	135000	105022959	1755	1755	1755	1755	0
351	20250512	134900	105022959	1755	1755	1758	1754	600
352	20250512	134800	103968785	1755	1758	1758	1755	394
353	20250512	134700	103276136	1755	1755	1755	1755	0
354	20250512	134600	103276136	1755	1755	1755	1755	56
355	20250512	134500	103177856	1755	1755	1755	1755	0
356	20250512	134400	103177856	1755	1755	1755	1755	2
357	20250512	134300	103174346	1755	1758	1758	1755	187
358	20250512	134200	102845606	1755	1755	1755	1755	0
359	20250512	134100	102845606	1755	1758	1758	1755	33
360	20250512	134000	102787598	1754	1754	1754	1754	0
361	20250512	133900	102787598	1754	1758	1758	1754	272
362	20250512	133800	102309430	1754	1754	1754	1754	0
363	20250512	133700	102309430	1754	1754	1754	1754	0
364	20250512	133600	102309430	1754	1754	1754	1754	0
365	20250512	133500	102309430	1754	1754	1754	1754	0
366	20250512	133400	102309430	1754	1754	1754	1754	0
367	20250512	133300	102309430	1754	1756	1756	1754	13
368	20250512	133200	102286615	1755	1758	1758	1754	26
369	20250512	133100	102240938	1754	1758	1758	1754	220
370	20250512	133000	101854210	1754	1754	1754	1754	10
371	20250512	132900	101836670	1754	1754	1754	1754	0
372	20250512	132800	101836670	1754	1754	1754	1754	0
373	20250512	132700	101836670	1754	1754	1754	1754	0
374	20250512	132600	101836670	1754	1754	1754	1754	0
375	20250512	132500	101836670	1754	1754	1754	1754	0
376	20250512	132400	101836670	1754	1754	1754	1754	0
377	20250512	132300	101836670	1754	1758	1758	1754	4
378	20250512	132200	101829646	1754	1756	1758	1754	1274
379	20250512	132100	99590028	1753	1753	1753	1753	0
380	20250512	132000	99590028	1753	1755	1755	1753	200
381	20250512	131900	99239354	1755	1755	1755	1755	0
382	20250512	131800	99239354	1755	1755	1755	1755	0
383	20250512	131700	99239354	1755	1757	1757	1755	231
384	20250512	131600	98833893	1755	1755	1755	1755	0
385	20250512	131500	98833893	1755	1755	1755	1755	0
386	20250512	131400	98833893	1755	1755	1755	1755	0
387	20250512	131300	98833893	1755	1755	1755	1755	0
388	20250512	131200	98833893	1755	1755	1755	1755	0
389	20250512	131100	98833893	1755	1755	1755	1755	1
390	20250512	131000	98832138	1755	1755	1755	1755	0
391	20250512	130900	98832138	1755	1755	1755	1755	0
392	20250512	130800	98832138	1755	1757	1757	1755	211
393	20250512	130700	98461413	1755	1757	1757	1755	56
394	20250512	130600	98363051	1757	1757	1757	1757	0
395	20250512	130500	98363051	1757	1757	1757	1757	0
396	20250512	130400	98363051	1757	1757	1757	1757	0
397	20250512	130300	98363051	1757	1757	1757	1757	0
398	20250512	130200	98363051	1757	1757	1757	1757	0
399	20250512	130100	98363051	1757	1757	1757	1757	0
400	20250512	130000	98363051	1757	1757	1757	1757	0
401	20250512	125900	98363051	1757	1757	1757	1757	0
402	20250512	125800	98363051	1757	1758	1758	1757	11
403	20250512	125700	98343715	1757	1757	1757	1757	0
404	20250512	125600	98343715	1757	1757	1757	1757	8
405	20250512	125500	98329659	1758	1758	1758	1758	0
406	20250512	125400	98329659	1758	1758	1758	1758	1
407	20250512	125300	98327901	1757	1757	1757	1757	0
408	20250512	125200	98327901	1757	1757	1757	1757	1
409	20250512	125100	98326144	1758	1758	1758	1758	0
410	20250512	125000	98326144	1758	1758	1758	1758	0
411	20250512	124900	98326144	1758	1758	1758	1758	399
412	20250512	124800	97624702	1755	1755	1755	1755	0
413	20250512	124700	97624702	1755	1755	1755	1755	293
414	20250512	124600	97110487	1753	1754	1754	1753	2526
415	20250512	124500	92682259	1754	1754	1754	1754	0
416	20250512	124400	92682259	1754	1754	1755	1754	7
417	20250512	124300	92669979	1755	1755	1755	1755	215
418	20250512	124200	92292654	1755	1755	1755	1755	0
419	20250512	124100	92292654	1755	1755	1755	1755	0
420	20250512	124000	92292654	1755	1755	1755	1755	0
421	20250512	123900	92292654	1755	1755	1755	1755	14
422	20250512	123800	92268084	1755	1755	1755	1755	0
423	20250512	123700	92268084	1755	1755	1755	1755	0
424	20250512	123600	92268084	1755	1755	1755	1755	0
425	20250512	123500	92268084	1755	1755	1755	1755	5
426	20250512	123400	92259309	1755	1756	1756	1755	399
427	20250512	123300	91558667	1756	1756	1756	1756	0
428	20250512	123200	91558667	1756	1756	1756	1756	1
429	20250512	123100	91556911	1755	1756	1756	1755	2
430	20250512	123000	91553400	1755	1755	1755	1755	3
431	20250512	122900	91548135	1756	1757	1757	1755	302
432	20250512	122800	91017775	1756	1756	1756	1756	0
433	20250512	122700	91017775	1756	1759	1759	1755	6
434	20250512	122600	91007239	1753	1753	1753	1753	0
435	20250512	122500	91007239	1753	1759	1759	1753	39
436	20250512	122400	90938752	1753	1758	1758	1753	3
437	20250512	122300	90933488	1753	1757	1757	1753	3
438	20250512	122200	90928225	1753	1753	1753	1753	0
439	20250512	122100	90928225	1753	1753	1753	1753	0
440	20250512	122000	90928225	1753	1753	1753	1753	0
441	20250512	121900	90928225	1753	1753	1753	1753	0
442	20250512	121800	90928225	1753	1753	1753	1753	0
443	20250512	121700	90928225	1753	1753	1753	1753	0
444	20250512	121600	90928225	1753	1753	1753	1753	0
445	20250512	121500	90928225	1753	1753	1753	1753	0
446	20250512	121400	90928225	1753	1753	1753	1753	0
447	20250512	121300	90928225	1753	1753	1753	1753	0
448	20250512	121200	90928225	1753	1753	1753	1753	0
449	20250512	121100	90928225	1753	1753	1753	1753	0
450	20250512	121000	90928225	1753	1754	1754	1753	18
451	20250512	120900	90896654	1754	1754	1754	1754	0
452	20250512	120800	90896654	1754	1754	1754	1754	0
453	20250512	120700	90896654	1754	1754	1754	1754	3
454	20250512	120600	90891392	1753	1759	1759	1753	18
455	20250512	120500	90859742	1753	1753	1753	1753	0
456	20250512	120400	90859742	1753	1753	1753	1753	0
457	20250512	120300	90859742	1753	1753	1753	1753	0
458	20250512	120200	90859742	1753	1753	1753	1753	0
459	20250512	120100	90859742	1753	1753	1753	1753	0
460	20250512	120000	90859742	1753	1753	1753	1753	0
461	20250512	115900	90859742	1753	1753	1753	1753	0
462	20250512	115800	90859742	1753	1759	1759	1753	3
463	20250512	115700	90854477	1753	1753	1753	1753	0
464	20250512	115600	90854477	1753	1753	1753	1753	0
465	20250512	115500	90854477	1753	1753	1753	1753	2
466	20250512	115400	90850971	1760	1760	1760	1753	56
467	20250512	115300	90752468	1753	1753	1753	1753	0
468	20250512	115200	90752468	1753	1758	1759	1753	28
469	20250512	115100	90703238	1753	1757	1757	1753	32
470	20250512	115000	90647018	1753	1753	1753	1753	0
471	20250512	114900	90647018	1753	1753	1753	1753	1
472	20250512	114800	90645265	1753	1753	1760	1753	108
473	20250512	114700	90455913	1753	1753	1753	1749	279
474	20250512	114600	89966867	1753	1753	1753	1753	0
475	20250512	114500	89966867	1753	1753	1753	1753	0
476	20250512	114400	89966867	1753	1753	1753	1753	0
477	20250512	114300	89966867	1753	1753	1753	1753	0
478	20250512	114200	89966867	1753	1761	1761	1753	4
479	20250512	114100	89959831	1753	1753	1753	1753	100
480	20250512	114000	89784531	1753	1753	1753	1753	1
481	20250512	113900	89782778	1753	1753	1753	1752	402
482	20250512	113800	89078098	1753	1753	1753	1753	0
483	20250512	113700	89078098	1753	1753	1753	1753	0
484	20250512	113600	89078098	1753	1753	1753	1753	0
485	20250512	113500	89078098	1753	1754	1754	1753	2
486	20250512	113400	89074591	1753	1753	1753	1753	0
487	20250512	113300	89074591	1753	1753	1753	1753	15
488	20250512	113200	89048296	1753	1761	1761	1753	12
489	20250512	113100	89027180	1753	1757	1757	1753	64
490	20250512	113000	88914811	1756	1760	1760	1756	2
491	20250512	112900	88911295	1756	1756	1756	1756	760
492	20250512	112800	87576735	1756	1756	1756	1756	0
493	20250512	112700	87576735	1756	1758	1758	1756	1408
494	20250512	112600	85103283	1757	1758	1758	1757	6
495	20250512	112500	85092736	1757	1757	1757	1757	0
496	20250512	112400	85092736	1757	1757	1757	1757	2
497	20250512	112300	85089222	1758	1757	1758	1757	3
498	20250512	112200	85083950	1765	1765	1765	1756	3
499	20250512	112100	85078664	1756	1765	1765	1756	2
500	20250512	112000	85075143	1755	1755	1755	1755	0
501	20250512	111900	85075143	1755	1755	1755	1755	0
502	20250512	111800	85075143	1755	1766	1766	1755	2
503	20250512	111700	85071622	1754	1763	1770	1754	101
504	20250512	111600	84893046	1753	1756	1756	1753	2
505	20250512	111500	84889537	1753	1753	1753	1753	0
506	20250512	111400	84889537	1753	1753	1753	1753	0
507	20250512	111300	84889537	1753	1756	1756	1753	2007
508	20250512	111200	81367223	1756	1756	1756	1756	0
509	20250512	111100	81367223	1756	1757	1760	1756	777
510	20250512	111000	80000609	1756	1756	1757	1756	193
511	20250512	110900	79661514	1757	1756	1757	1756	32
512	20250512	110800	79605310	1753	1757	1757	1753	419
513	20250512	110700	78869147	1753	1755	1757	1752	922
514	20250512	110600	77251762	1752	1753	1757	1752	27
515	20250512	110500	77204382	1757	1756	1757	1752	26
516	20250512	110400	77158778	1755	1753	1757	1752	8
517	20250512	110300	77144745	1752	1752	1752	1752	644
518	20250512	110200	76016457	1752	1752	1755	1752	200
519	20250512	110100	75665913	1752	1753	1753	1752	200
520	20250512	110000	75315496	1752	1757	1757	1752	462
521	20250512	105900	74504236	1757	1758	1758	1757	290
522	20250512	105800	73994417	1757	1756	1760	1756	2307
523	20250512	105700	69939537	1755	1756	1756	1755	48
524	20250512	105600	69855252	1754	1756	1756	1754	9
525	20250512	105500	69839455	1754	1752	1754	1752	702
526	20250512	105400	68609549	1753	1754	1755	1752	19
527	20250512	105300	68576225	1755	1754	1755	1753	10
528	20250512	105200	68558682	1753	1756	1756	1752	10
529	20250512	105100	68541140	1755	1756	1757	1752	11
530	20250512	105000	68521837	1754	1754	1756	1752	11
531	20250512	104900	68502546	1752	1754	1756	1752	19
532	20250512	104800	68469237	1752	1752	1755	1752	119
533	20250512	104700	68260743	1752	1752	1752	1751	1833
534	20250512	104600	65049367	1752	1756	1756	1752	11
535	20250512	104500	65030059	1752	1752	1752	1752	0
536	20250512	104400	65030059	1752	1752	1752	1752	0
537	20250512	104300	65030059	1752	1752	1752	1752	0
538	20250512	104200	65030059	1752	1752	1752	1752	0
539	20250512	104100	65030059	1752	1752	1752	1752	0
540	20250512	104000	65030059	1752	1752	1752	1752	0
541	20250512	103900	65030059	1752	1752	1752	1752	1
542	20250512	103800	65028307	1752	1752	1752	1752	0
543	20250512	103700	65028307	1752	1754	1755	1752	238
544	20250512	103600	64610635	1752	1752	1752	1752	0
545	20250512	103500	64610635	1752	1755	1755	1752	396
546	20250512	103400	63915661	1752	1752	1752	1752	0
547	20250512	103300	63915661	1752	1755	1755	1752	3
548	20250512	103200	63910402	1752	1751	1758	1751	612
549	20250512	103100	62835886	1755	1751	1755	1749	171
550	20250512	103000	62535979	1748	1750	1750	1748	4
551	20250512	102900	62528983	1745	1745	1745	1745	0
552	20250512	102800	62528983	1745	1748	1748	1745	367
553	20250512	102700	61887491	1748	1748	1748	1745	1412
554	20250512	102600	59420376	1747	1752	1752	1747	2198
555	20250512	102500	55573873	1752	1752	1752	1752	0
556	20250512	102400	55573873	1752	1756	1756	1752	5
557	20250512	102300	55565105	1750	1750	1750	1750	0
558	20250512	102200	55565105	1750	1750	1750	1750	0
559	20250512	102100	55565105	1750	1753	1753	1750	5
560	20250512	102000	55556352	1758	1758	1758	1758	10
561	20250512	101900	55538772	1758	1758	1758	1758	300
562	20250512	101800	55011372	1758	1755	1758	1755	112
563	20250512	101700	54814623	1750	1752	1753	1750	339
564	20250512	101600	54220984	1748	1748	1748	1748	0
565	20250512	101500	54220984	1748	1748	1748	1748	300
566	20250512	101400	53696584	1748	1748	1750	1748	379
567	20250512	101300	53033544	1749	1750	1750	1749	126
568	20250512	101200	52813144	1750	1750	1750	1750	4
569	20250512	101100	52806144	1752	1752	1752	1752	3
570	20250512	101000	52800888	1750	1750	1750	1750	0
571	20250512	100900	52800888	1750	1750	1750	1750	0
572	20250512	100800	52800888	1750	1754	1754	1750	3070
573	20250512	100700	47416234	1754	1754	1754	1754	0
574	20250512	100600	47416234	1754	1754	1754	1754	1
575	20250512	100500	47414480	1754	1755	1759	1753	1565
576	20250512	100400	44663445	1753	1753	1753	1753	0
577	20250512	100300	44663445	1753	1753	1753	1753	0
578	20250512	100200	44663445	1753	1753	1753	1753	0
579	20250512	100100	44663445	1753	1753	1753	1753	0
580	20250512	100000	44663445	1753	1753	1753	1753	0
581	20250512	095900	44663445	1753	1755	1756	1753	30
582	20250512	095800	44610803	1756	1754	1756	1754	16
583	20250512	095700	44582727	1748	1748	1748	1748	1
584	20250512	095600	44580979	1748	1748	1748	1748	0
585	20250512	095500	44580979	1748	1748	1748	1748	0
586	20250512	095400	44580979	1748	1748	1748	1748	4
587	20250512	095300	44573987	1757	1757	1757	1757	2
588	20250512	095200	44570473	1757	1757	1758	1757	61
589	20250512	095100	44463257	1748	1758	1758	1748	8
590	20250512	095000	44449223	1757	1757	1757	1757	1
591	20250512	094900	44447466	1748	1748	1748	1748	0
592	20250512	094800	44447466	1748	1736	1750	1736	1794
593	20250512	094700	41311567	1744	1744	1744	1744	4
594	20250512	094600	41304591	1736	1736	1736	1736	0
595	20250512	094500	41304591	1736	1736	1736	1736	0
596	20250512	094400	41304591	1736	1745	1745	1736	5063
597	20250512	094300	32514675	1735	1743	1744	1734	416
598	20250512	094200	31789457	1733	1733	1733	1733	0
599	20250512	094100	31789457	1733	1742	1742	1733	107
600	20250512	094000	31603099	1733	1740	1741	1733	677
601	20250512	093900	30424970	1731	1731	1731	1731	5
602	20250512	093800	30416315	1739	1739	1739	1739	609
603	20250512	093700	29357264	1731	1731	1731	1731	0
604	20250512	093600	29357264	1731	1731	1731	1731	0
605	20250512	093500	29357264	1731	1731	1731	1731	0
606	20250512	093400	29357264	1731	1731	1731	1731	0
607	20250512	093300	29357264	1731	1734	1734	1731	2912
608	20250512	093200	24311736	1734	1734	1734	1734	6
609	20250512	093100	24301332	1733	1733	1734	1731	1008
610	20250512	093000	22556131	1733	1732	1741	1731	247
611	20250512	092900	22126368	1742	1740	1742	1740	690
612	20250512	092800	20925156	1741	1733	1741	1733	347
613	20250512	092700	20321055	1731	1730	1731	1730	363
614	20250512	092600	19692865	1727	1727	1727	1727	1662
615	20250512	092500	16822591	1727	1727	1727	1727	0
616	20250512	092400	16822591	1727	1727	1727	1727	179
617	20250512	092300	16513458	1727	1727	1727	1727	1786
618	20250512	092200	13429036	1723	1724	1724	1723	5
619	20250512	092100	13420418	1729	1729	1729	1729	0
620	20250512	092000	13420418	1729	1727	1729	1727	1017
621	20250512	091900	11663653	1720	1720	1720	1720	0
622	20250512	091800	11663653	1720	1721	1721	1720	1000
623	20250512	091700	9943453	1721	1721	1721	1721	0
624	20250512	091600	9943453	1721	1721	1721	1721	0
625	20250512	091500	9943453	1721	1717	1721	1717	620
626	20250512	091400	8877561	1716	1717	1717	1700	2868
627	20250512	091300	3970867	1714	1714	1714	1714	0
628	20250512	091200	3970867	1714	1714	1714	1714	0
629	20250512	091100	3970867	1714	1718	1718	1714	1000
630	20250512	091000	2255234	1718	1718	1718	1718	1
631	20250512	090900	2253516	1718	1718	1718	1718	0
632	20250512	090800	2253516	1718	1718	1718	1718	500
633	20250512	090700	1394516	1718	1725	1725	1718	242
634	20250512	090600	977360	1740	1740	1740	1740	0
635	20250512	090500	977360	1740	1740	1740	1740	2
636	20250512	090400	973880	1714	1742	1742	1714	6
637	20250512	090300	963456	1744	1744	1744	1744	0
638	20250512	090200	963456	1744	1713	1744	1713	105
639	20250512	090100	780661	1747	1729	1747	1729	40
640	20250512	090000	711041	1719	1695	1719	1695	419