KissMeData/014470/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184400	1557062086	1660	1660	1660	1660	12018
3	20250512	184300	1557062086	1660	1660	1660	1660	0
4	20250512	184200	1557062086	1660	1660	1660	1660	0
5	20250512	184100	1557062086	1660	1660	1660	1660	0
6	20250512	184000	1557062086	1660	1660	1660	1660	0
7	20250512	183900	1557062086	1660	1660	1660	1660	0
8	20250512	183800	1557062086	1660	1660	1660	1660	0
9	20250512	183700	1557062086	1660	1660	1660	1660	0
10	20250512	183600	1557062086	1660	1660	1660	1660	0
11	20250512	183500	1557062086	1660	1660	1660	1660	0
12	20250512	183400	1557062086	1660	1660	1660	1660	0
13	20250512	183300	1557062086	1660	1660	1660	1660	0
14	20250512	183200	1557062086	1660	1660	1660	1660	0
15	20250512	183100	1557062086	1660	1660	1660	1660	0
16	20250512	183000	1557062086	1660	1660	1660	1660	0
17	20250512	182900	1557062086	1660	1660	1660	1660	0
18	20250512	182800	1557062086	1660	1660	1660	1660	0
19	20250512	182700	1557062086	1660	1660	1660	1660	0
20	20250512	182600	1557062086	1660	1660	1660	1660	0
21	20250512	182500	1557062086	1660	1660	1660	1660	0
22	20250512	182400	1557062086	1660	1660	1660	1660	0
23	20250512	182300	1557062086	1660	1660	1660	1660	0
24	20250512	182200	1557062086	1660	1660	1660	1660	0
25	20250512	182100	1557062086	1660	1660	1660	1660	0
26	20250512	182000	1557062086	1660	1660	1660	1660	0
27	20250512	181900	1557062086	1660	1660	1660	1660	0
28	20250512	181800	1557062086	1660	1660	1660	1660	0
29	20250512	181700	1557062086	1660	1660	1660	1660	0
30	20250512	181600	1557062086	1660	1660	1660	1660	0
31	20250512	181500	1557062086	1660	1660	1660	1660	0
32	20250512	181400	1557062086	1660	1660	1660	1660	12018
33	20250512	181300	1557062086	1660	1660	1660	1660	0
34	20250512	181200	1557062086	1660	1660	1660	1660	0
35	20250512	181100	1557062086	1660	1660	1660	1660	0
36	20250512	181000	1557062086	1660	1660	1660	1660	0
37	20250512	180900	1557062086	1660	1660	1660	1660	0
38	20250512	180800	1557062086	1660	1660	1660	1660	0
39	20250512	180700	1557062086	1660	1660	1660	1660	0
40	20250512	180600	1557062086	1660	1660	1660	1660	0
41	20250512	180500	1557062086	1660	1660	1660	1660	0
42	20250512	180400	1557062086	1660	1660	1660	1660	0
43	20250512	180300	1557062086	1660	1660	1660	1660	0
44	20250512	180200	1557062086	1660	1660	1660	1660	0
45	20250512	180100	1557062086	1660	1660	1660	1660	0
46	20250512	180000	1557062086	1660	1660	1660	1660	0
47	20250512	175900	1557062086	1660	1660	1660	1660	0
48	20250512	175800	1557062086	1660	1660	1660	1660	0
49	20250512	175700	1557062086	1660	1660	1660	1660	0
50	20250512	175600	1557062086	1660	1660	1660	1660	0
51	20250512	175500	1557062086	1660	1660	1660	1660	0
52	20250512	175400	1557062086	1660	1660	1660	1660	0
53	20250512	175300	1557062086	1660	1660	1660	1660	0
54	20250512	175200	1557062086	1660	1660	1660	1660	0
55	20250512	175100	1557062086	1660	1660	1660	1660	0
56	20250512	175000	1557062086	1660	1660	1660	1660	0
57	20250512	174900	1557062086	1660	1660	1660	1660	0
58	20250512	174800	1557062086	1660	1660	1660	1660	0
59	20250512	174700	1557062086	1660	1660	1660	1660	0
60	20250512	174600	1557062086	1660	1660	1660	1660	0
61	20250512	174500	1557062086	1660	1660	1660	1660	0
62	20250512	174400	1557062086	1660	1660	1660	1660	12018
63	20250512	174300	1557062086	1660	1660	1660	1660	0
64	20250512	174200	1557062086	1660	1660	1660	1660	0
65	20250512	174100	1557062086	1660	1660	1660	1660	0
66	20250512	174000	1557062086	1660	1660	1660	1660	0
67	20250512	173900	1557062086	1660	1660	1660	1660	0
68	20250512	173800	1557062086	1660	1660	1660	1660	0
69	20250512	173700	1557062086	1660	1660	1660	1660	0
70	20250512	173600	1557062086	1660	1660	1660	1660	0
71	20250512	173500	1557062086	1660	1660	1660	1660	0
72	20250512	173400	1557062086	1660	1660	1660	1660	0
73	20250512	173300	1557062086	1660	1660	1660	1660	0
74	20250512	173200	1557062086	1660	1660	1660	1660	0
75	20250512	173100	1557062086	1660	1660	1660	1660	0
76	20250512	173000	1557062086	1660	1660	1660	1660	0
77	20250512	172900	1557062086	1660	1660	1660	1660	0
78	20250512	172800	1557062086	1660	1660	1660	1660	0
79	20250512	172700	1557062086	1660	1660	1660	1660	0
80	20250512	172600	1557062086	1660	1660	1660	1660	0
81	20250512	172500	1557062086	1660	1660	1660	1660	0
82	20250512	172400	1557062086	1660	1660	1660	1660	0
83	20250512	172300	1557062086	1660	1660	1660	1660	0
84	20250512	172200	1557062086	1660	1660	1660	1660	0
85	20250512	172100	1557062086	1660	1660	1660	1660	0
86	20250512	172000	1557062086	1660	1660	1660	1660	0
87	20250512	171900	1557062086	1660	1660	1660	1660	0
88	20250512	171800	1557062086	1660	1660	1660	1660	0
89	20250512	171700	1557062086	1660	1660	1660	1660	0
90	20250512	171600	1557062086	1660	1660	1660	1660	0
91	20250512	171500	1557062086	1660	1660	1660	1660	0
92	20250512	171400	1557062086	1660	1660	1660	1660	12018
93	20250512	171300	1557062086	1660	1660	1660	1660	0
94	20250512	171200	1557062086	1660	1660	1660	1660	0
95	20250512	171100	1557062086	1660	1660	1660	1660	0
96	20250512	171000	1557062086	1660	1660	1660	1660	0
97	20250512	170900	1557062086	1660	1660	1660	1660	0
98	20250512	170800	1557062086	1660	1660	1660	1660	0
99	20250512	170700	1557062086	1660	1660	1660	1660	0
100	20250512	170600	1557062086	1660	1660	1660	1660	0
101	20250512	170500	1557062086	1660	1660	1660	1660	0
102	20250512	170400	1557062086	1660	1660	1660	1660	0
103	20250512	170300	1557062086	1660	1660	1660	1660	0
104	20250512	170200	1557062086	1660	1660	1660	1660	0
105	20250512	170100	1557062086	1660	1660	1660	1660	0
106	20250512	170000	1557062086	1660	1660	1660	1660	0
107	20250512	165900	1557062086	1660	1660	1660	1660	0
108	20250512	165800	1557062086	1660	1660	1660	1660	0
109	20250512	165700	1557062086	1660	1660	1660	1660	0
110	20250512	165600	1557062086	1660	1660	1660	1660	0
111	20250512	165500	1557062086	1660	1660	1660	1660	0
112	20250512	165400	1557062086	1660	1660	1660	1660	0
113	20250512	165300	1557062086	1660	1660	1660	1660	0
114	20250512	165200	1557062086	1660	1660	1660	1660	0
115	20250512	165100	1557062086	1660	1660	1660	1660	0
116	20250512	165000	1557062086	1660	1660	1660	1660	0
117	20250512	164900	1557062086	1660	1660	1660	1660	0
118	20250512	164800	1557062086	1660	1660	1660	1660	0
119	20250512	164700	1557062086	1660	1660	1660	1660	0
120	20250512	164600	1557062086	1660	1660	1660	1660	0
121	20250512	164500	1557062086	1660	1660	1660	1660	0
122	20250512	164400	1557062086	1660	1660	1660	1660	12018
123	20250512	164300	1557062086	1660	1660	1660	1660	0
124	20250512	164200	1557062086	1660	1660	1660	1660	0
125	20250512	164100	1557062086	1660	1660	1660	1660	0
126	20250512	164000	1557062086	1660	1660	1660	1660	0
127	20250512	163900	1557062086	1660	1660	1660	1660	0
128	20250512	163800	1557062086	1660	1660	1660	1660	0
129	20250512	163700	1557062086	1660	1660	1660	1660	0
130	20250512	163600	1557062086	1660	1660	1660	1660	0
131	20250512	163500	1557062086	1660	1660	1660	1660	0
132	20250512	163400	1557062086	1660	1660	1660	1660	0
133	20250512	163300	1557062086	1660	1660	1660	1660	0
134	20250512	163200	1557062086	1660	1660	1660	1660	0
135	20250512	163100	1557062086	1660	1660	1660	1660	0
136	20250512	163000	1557062086	1660	1660	1660	1660	0
137	20250512	162900	1557062086	1660	1660	1660	1660	0
138	20250512	162800	1557062086	1660	1660	1660	1660	0
139	20250512	162700	1557062086	1660	1660	1660	1660	0
140	20250512	162600	1557062086	1660	1660	1660	1660	0
141	20250512	162500	1557062086	1660	1660	1660	1660	0
142	20250512	162400	1557062086	1660	1660	1660	1660	0
143	20250512	162300	1557062086	1660	1660	1660	1660	0
144	20250512	162200	1557062086	1660	1660	1660	1660	0
145	20250512	162100	1557062086	1660	1660	1660	1660	0
146	20250512	162000	1557062086	1660	1660	1660	1660	0
147	20250512	161900	1557062086	1660	1660	1660	1660	0
148	20250512	161800	1557062086	1660	1660	1660	1660	0
149	20250512	161700	1557062086	1660	1660	1660	1660	0
150	20250512	161600	1557062086	1660	1660	1660	1660	0
151	20250512	161500	1557062086	1660	1660	1660	1660	0
152	20250512	161400	1557062086	1660	1660	1660	1660	12018
153	20250512	161300	1557062086	1660	1660	1660	1660	0
154	20250512	161200	1557062086	1660	1660	1660	1660	0
155	20250512	161100	1557062086	1660	1660	1660	1660	0
156	20250512	161000	1557062086	1660	1660	1660	1660	0
157	20250512	160900	1557062086	1660	1660	1660	1660	0
158	20250512	160800	1557062086	1660	1660	1660	1660	0
159	20250512	160700	1557062086	1660	1660	1660	1660	0
160	20250512	160600	1557062086	1660	1660	1660	1660	0
161	20250512	160500	1557062086	1660	1660	1660	1660	0
162	20250512	160400	1557062086	1660	1660	1660	1660	0
163	20250512	160300	1557062086	1660	1660	1660	1660	0
164	20250512	160200	1557062086	1660	1660	1660	1660	0
165	20250512	160100	1557062086	1660	1660	1660	1660	0
166	20250512	160000	1557062086	1660	1660	1660	1660	0
167	20250512	155900	1557062086	1660	1660	1660	1660	0
168	20250512	155800	1557062086	1660	1660	1660	1660	0
169	20250512	155700	1557062086	1660	1660	1660	1660	0
170	20250512	155600	1557062086	1660	1660	1660	1660	0
171	20250512	155500	1557062086	1660	1660	1660	1660	0
172	20250512	155400	1557062086	1660	1660	1660	1660	0
173	20250512	155300	1557062086	1660	1660	1660	1660	0
174	20250512	155200	1557062086	1660	1660	1660	1660	0
175	20250512	155100	1557062086	1660	1660	1660	1660	0
176	20250512	155000	1557062086	1660	1660	1660	1660	0
177	20250512	154900	1557062086	1660	1660	1660	1660	0
178	20250512	154800	1557062086	1660	1660	1660	1660	0
179	20250512	154700	1557062086	1660	1660	1660	1660	0
180	20250512	154600	1557062086	1660	1660	1660	1660	0
181	20250512	154500	1557062086	1660	1660	1660	1660	0
182	20250512	154400	1557062086	1660	1660	1660	1660	12018
183	20250512	154300	1557062086	1660	1660	1660	1660	0
184	20250512	154200	1557062086	1660	1660	1660	1660	0
185	20250512	154100	1557062086	1660	1660	1660	1660	0
186	20250512	154000	1557062086	1660	1660	1660	1660	0
187	20250512	153900	1557062086	1660	1660	1660	1660	0
188	20250512	153800	1557062086	1660	1660	1660	1660	0
189	20250512	153700	1557062086	1660	1660	1660	1660	0
190	20250512	153600	1557062086	1660	1660	1660	1660	0
191	20250512	153500	1557062086	1660	1660	1660	1660	0
192	20250512	153400	1557062086	1660	1660	1660	1660	0
193	20250512	153300	1557062086	1660	1660	1660	1660	0
194	20250512	153200	1557062086	1660	1660	1660	1660	0
195	20250512	153100	1557062086	1660	1660	1660	1660	0
196	20250512	153000	1557062086	1660	1660	1660	1660	12018
197	20250512	152900	1537112206	1654	1654	1654	1654	0
198	20250512	152800	1537112206	1654	1654	1654	1654	0
199	20250512	152700	1537112206	1654	1654	1654	1654	0
200	20250512	152600	1537112206	1654	1654	1654	1654	0
201	20250512	152500	1537112206	1654	1654	1654	1654	0
202	20250512	152400	1537112206	1654	1654	1654	1654	0
203	20250512	152300	1537112206	1654	1654	1654	1654	0
204	20250512	152200	1537112206	1654	1654	1654	1654	0
205	20250512	152100	1537112206	1654	1654	1654	1654	0
206	20250512	152000	1537112206	1654	1654	1654	1654	0
207	20250512	151900	1537112206	1654	1655	1656	1654	3376
208	20250512	151800	1531524059	1656	1657	1657	1656	899
209	20250512	151700	1530034812	1657	1656	1657	1656	1973
210	20250512	151600	1526767522	1656	1655	1656	1655	253
211	20250512	151500	1526348804	1655	1653	1655	1653	8156
212	20250512	151400	1512858680	1653	1655	1655	1653	5232
213	20250512	151300	1504205932	1656	1655	1656	1654	2343
214	20250512	151200	1500327921	1655	1654	1655	1654	367
215	20250512	151100	1499720736	1656	1656	1656	1656	0
216	20250512	151000	1499720736	1656	1656	1656	1656	0
217	20250512	150900	1499720736	1656	1654	1656	1654	3896
218	20250512	150800	1493276704	1655	1655	1655	1655	3500
219	20250512	150700	1487484204	1655	1654	1655	1654	1077
220	20250512	150600	1485701846	1655	1654	1655	1654	1850
221	20250512	150500	1482640296	1655	1657	1657	1655	2505
222	20250512	150400	1478493947	1655	1656	1656	1655	2021
223	20250512	150300	1475148992	1657	1655	1657	1655	5042
224	20250512	150200	1466803898	1656	1657	1657	1655	20266
225	20250512	150100	1433246369	1657	1658	1658	1657	450
226	20250512	150000	1432500405	1658	1658	1658	1658	49
227	20250512	145900	1432419163	1658	1656	1658	1656	975
228	20250512	145800	1430803858	1658	1658	1658	1658	0
229	20250512	145700	1430803858	1658	1658	1658	1658	601
230	20250512	145600	1429807400	1657	1657	1657	1657	292
231	20250512	145500	1429323556	1657	1657	1657	1657	387
232	20250512	145400	1428682297	1658	1657	1658	1657	116
233	20250512	145300	1428490069	1656	1656	1658	1656	1712
234	20250512	145200	1425654013	1658	1656	1658	1656	4328
235	20250512	145100	1418486605	1656	1656	1656	1656	2351
236	20250512	145000	1414593349	1656	1658	1658	1656	6746
237	20250512	144900	1403410735	1658	1658	1658	1658	522
238	20250512	144800	1402545259	1660	1660	1660	1660	114
239	20250512	144700	1402356019	1657	1657	1657	1657	4347
240	20250512	144600	1395153040	1657	1659	1659	1656	17557
241	20250512	144500	1366048613	1660	1663	1663	1660	10321
242	20250512	144400	1348903004	1664	1664	1664	1664	0
243	20250512	144300	1348903004	1664	1664	1665	1664	634
244	20250512	144200	1347847547	1665	1665	1665	1665	313
245	20250512	144100	1347326402	1663	1663	1663	1663	1230
246	20250512	144000	1345280912	1662	1662	1662	1662	1
247	20250512	143900	1345279250	1663	1663	1663	1663	3
248	20250512	143800	1345274261	1661	1662	1662	1661	611
249	20250512	143700	1344258872	1661	1662	1662	1661	55
250	20250512	143600	1344167507	1662	1662	1662	1662	3
251	20250512	143500	1344162521	1661	1661	1662	1661	4388
252	20250512	143400	1336872103	1661	1661	1661	1661	0
253	20250512	143300	1336872103	1661	1663	1663	1661	3730
254	20250512	143200	1330675319	1663	1663	1663	1663	92
255	20250512	143100	1330522323	1663	1663	1663	1663	90
256	20250512	143000	1330372653	1661	1661	1661	1661	0
257	20250512	142900	1330372653	1661	1661	1661	1661	0
258	20250512	142800	1330372653	1661	1661	1661	1661	151
259	20250512	142700	1330121842	1661	1661	1661	1661	299
260	20250512	142600	1329625203	1663	1663	1663	1663	8
261	20250512	142500	1329611899	1663	1665	1665	1663	55
262	20250512	142400	1329520326	1660	1660	1660	1660	0
263	20250512	142300	1329520326	1660	1660	1660	1660	500
264	20250512	142200	1328690326	1661	1661	1661	1661	238
265	20250512	142100	1328295008	1661	1661	1661	1661	7
266	20250512	142000	1328283381	1661	1662	1662	1661	20
267	20250512	141900	1328250146	1659	1659	1659	1659	100
268	20250512	141800	1328084246	1659	1659	1659	1659	2155
269	20250512	141700	1324509101	1658	1659	1659	1658	701
270	20250512	141600	1323346837	1659	1661	1661	1659	3795
271	20250512	141500	1317049179	1660	1662	1662	1660	5011
272	20250512	141400	1308729817	1662	1665	1665	1662	4307
273	20250512	141300	1301569089	1665	1666	1666	1665	3537
274	20250512	141200	1295679977	1666	1667	1668	1666	5175
275	20250512	141100	1287057768	1667	1667	1667	1667	8
276	20250512	141000	1287044432	1667	1667	1667	1667	492
277	20250512	140900	1286224268	1667	1669	1669	1667	1468
278	20250512	140800	1283777100	1669	1669	1669	1669	10
279	20250512	140700	1283760410	1667	1669	1669	1667	106
280	20250512	140600	1283583690	1669	1669	1669	1669	11
281	20250512	140500	1283565331	1669	1669	1669	1669	103
282	20250512	140400	1283393424	1669	1669	1669	1669	11
283	20250512	140300	1283375065	1669	1669	1669	1669	11
284	20250512	140200	1283356706	1669	1669	1669	1669	88
285	20250512	140100	1283209834	1667	1667	1667	1667	0
286	20250512	140000	1283209834	1667	1667	1667	1667	113
287	20250512	135900	1283021463	1667	1668	1668	1667	3517
288	20250512	135800	1277157281	1669	1668	1669	1668	916
289	20250512	135700	1275629377	1668	1668	1669	1668	2843
290	20250512	135600	1270887153	1669	1669	1669	1669	1707
291	20250512	135500	1268038170	1669	1669	1669	1669	194
292	20250512	135400	1267714384	1670	1670	1670	1670	3319
293	20250512	135300	1262171654	1670	1670	1670	1670	3345
294	20250512	135200	1256585504	1671	1671	1671	1671	0
295	20250512	135100	1256585504	1671	1672	1672	1671	1423
296	20250512	135000	1254207664	1675	1675	1675	1675	0
297	20250512	134900	1254207664	1675	1675	1675	1675	1
298	20250512	134800	1254205989	1673	1673	1673	1673	0
299	20250512	134700	1254205989	1673	1673	1673	1673	10
300	20250512	134600	1254189259	1675	1675	1675	1673	402
301	20250512	134500	1253516009	1675	1675	1675	1675	1611
302	20250512	134400	1250817584	1675	1674	1675	1673	16
303	20250512	134300	1250790798	1675	1675	1675	1675	0
304	20250512	134200	1250790798	1675	1675	1675	1675	0
305	20250512	134100	1250790798	1675	1675	1675	1675	300
306	20250512	134000	1250288298	1675	1675	1675	1675	279
307	20250512	133900	1249820973	1676	1676	1676	1676	0
308	20250512	133800	1249820973	1676	1676	1676	1676	100
309	20250512	133700	1249653373	1676	1671	1676	1670	429
310	20250512	133600	1248936672	1671	1671	1671	1671	0
311	20250512	133500	1248936672	1671	1670	1671	1670	1515
312	20250512	133400	1246406619	1670	1670	1670	1670	709
313	20250512	133300	1245222589	1670	1670	1670	1670	931
314	20250512	133200	1243667819	1670	1670	1670	1670	132
315	20250512	133100	1243447379	1669	1670	1671	1669	2987
316	20250512	133000	1238457836	1670	1670	1670	1670	1204
317	20250512	132900	1236447156	1670	1670	1670	1670	708
318	20250512	132800	1235264796	1671	1673	1673	1671	3327
319	20250512	132700	1229704798	1673	1673	1673	1672	133
320	20250512	132600	1229482402	1673	1673	1673	1673	792
321	20250512	132500	1228157386	1673	1675	1675	1673	7140
322	20250512	132400	1216202937	1676	1676	1676	1676	106
323	20250512	132300	1216025281	1676	1676	1676	1676	100
324	20250512	132200	1215857681	1675	1675	1675	1675	173
325	20250512	132100	1215567906	1675	1680	1680	1675	11
326	20250512	132000	1215549476	1680	1680	1680	1680	0
327	20250512	131900	1215549476	1680	1680	1680	1680	0
328	20250512	131800	1215549476	1680	1679	1680	1675	3004
329	20250512	131700	1210516558	1677	1678	1678	1677	6000
330	20250512	131600	1200450558	1679	1679	1679	1679	1175
331	20250512	131500	1198477733	1679	1678	1680	1678	3540
332	20250512	131400	1192531567	1679	1679	1679	1679	1327
333	20250512	131300	1190303534	1686	1680	1686	1680	1001
334	20250512	131200	1188620366	1677	1677	1677	1677	0
335	20250512	131100	1188620366	1677	1677	1677	1677	1
336	20250512	131000	1188618689	1677	1675	1678	1675	10143
337	20250512	130900	1171618378	1675	1678	1678	1675	438
338	20250512	130800	1170884245	1680	1685	1685	1679	5067
339	20250512	130700	1162369803	1686	1682	1686	1682	3
340	20250512	130600	1162364749	1681	1686	1686	1681	4172
341	20250512	130500	1155348299	1686	1684	1687	1682	1339
342	20250512	130400	1153095599	1687	1687	1687	1684	64
343	20250512	130300	1152987800	1689	1687	1689	1687	7974
344	20250512	130200	1139528928	1688	1685	1688	1685	2491
345	20250512	130100	1135331575	1690	1688	1690	1686	4026
346	20250512	130000	1128542988	1694	1694	1694	1694	1
347	20250512	125900	1128541294	1694	1694	1694	1694	101
348	20250512	125800	1128370200	1694	1694	1694	1694	154
349	20250512	125700	1128109324	1688	1690	1695	1686	7013
350	20250512	125600	1116262212	1692	1690	1692	1690	740
351	20250512	125500	1115011608	1690	1692	1692	1690	1406
352	20250512	125400	1112635336	1692	1690	1692	1690	1332
353	20250512	125300	1110383956	1691	1691	1691	1691	46
354	20250512	125200	1110306170	1691	1691	1691	1691	982
355	20250512	125100	1108645608	1695	1695	1695	1695	100
356	20250512	125000	1108476108	1695	1695	1695	1695	2739
357	20250512	124900	1103833503	1695	1695	1695	1695	2054
358	20250512	124800	1100351973	1696	1695	1696	1695	6196
359	20250512	124700	1089849236	1695	1695	1695	1695	0
360	20250512	124600	1089849236	1695	1695	1695	1695	3028
361	20250512	124500	1084716776	1689	1689	1689	1689	1000
362	20250512	124400	1083027776	1688	1697	1697	1688	280
363	20250512	124300	1082553513	1697	1688	1697	1688	423
364	20250512	124200	1081835772	1688	1688	1688	1688	122
365	20250512	124100	1081629836	1688	1694	1694	1688	2590
366	20250512	124000	1077254279	1698	1698	1699	1698	3535
367	20250512	123900	1071248556	1699	1693	1699	1690	546
368	20250512	123800	1070324467	1693	1695	1695	1693	9311
369	20250512	123700	1054548871	1695	1697	1697	1695	261
370	20250512	123600	1054105962	1694	1694	1694	1694	180
371	20250512	123500	1053801042	1694	1695	1695	1694	6644
372	20250512	123400	1042539830	1697	1697	1697	1696	3101
373	20250512	123300	1037277586	1697	1697	1697	1697	117
374	20250512	123200	1037079037	1701	1701	1701	1701	4
375	20250512	123100	1037072233	1701	1700	1701	1698	1812
376	20250512	123000	1033991432	1700	1700	1700	1698	3595
377	20250512	122900	1027880888	1700	1694	1700	1694	13025
378	20250512	122800	1005759997	1695	1693	1695	1693	1128
379	20250512	122700	1003849322	1690	1693	1694	1690	272
380	20250512	122600	1003389561	1693	1692	1694	1692	1250
381	20250512	122500	1001273091	1694	1690	1694	1689	2931
382	20250512	122400	996316767	1689	1689	1689	1689	5
383	20250512	122300	996308322	1689	1689	1689	1689	20
384	20250512	122200	996274542	1689	1689	1689	1689	1090
385	20250512	122100	994433532	1689	1687	1689	1687	2005
386	20250512	122000	991051089	1687	1692	1692	1687	4444
387	20250512	121900	983549049	1693	1695	1695	1693	2105
388	20250512	121800	979983164	1695	1695	1695	1694	2330
389	20250512	121700	976033914	1695	1695	1695	1695	1007
390	20250512	121600	974327049	1694	1694	1696	1694	3943
391	20250512	121500	967647279	1694	1687	1695	1687	14676
392	20250512	121400	942802866	1687	1687	1687	1687	200
393	20250512	121300	942465466	1690	1690	1690	1690	1147
394	20250512	121200	940527036	1687	1688	1688	1687	4328
395	20250512	121100	933223248	1687	1687	1690	1687	1315
396	20250512	121000	931004798	1688	1690	1690	1688	2584
397	20250512	120900	926640906	1690	1690	1690	1690	2601
398	20250512	120800	922245216	1685	1685	1691	1685	8267
399	20250512	120700	908287665	1685	1685	1685	1685	0
400	20250512	120600	908287665	1685	1685	1685	1685	0
401	20250512	120500	908287665	1685	1682	1685	1682	1932
402	20250512	120400	905032545	1684	1682	1684	1676	769
403	20250512	120300	903739089	1682	1681	1682	1681	2345
404	20250512	120200	899795162	1674	1674	1674	1674	0
405	20250512	120100	899795162	1674	1674	1674	1674	1
406	20250512	120000	899793488	1682	1682	1682	1682	100
407	20250512	115900	899625288	1679	1679	1679	1679	451
408	20250512	115800	898868059	1679	1674	1679	1674	6224
409	20250512	115700	888424097	1674	1676	1676	1674	8020
410	20250512	115600	874988019	1676	1679	1679	1676	1498
411	20250512	115500	872477348	1679	1679	1679	1679	2404
412	20250512	115400	868441032	1679	1680	1680	1679	22
413	20250512	115300	868404081	1680	1680	1680	1680	508
414	20250512	115200	867550641	1676	1680	1681	1676	4530
415	20250512	115100	859941740	1680	1680	1680	1680	269
416	20250512	115000	859489820	1681	1681	1681	1681	175
417	20250512	114900	859195645	1681	1681	1681	1681	325
418	20250512	114800	858649320	1685	1680	1685	1680	1268
419	20250512	114700	856517431	1680	1681	1681	1680	2122
420	20250512	114600	852952451	1681	1683	1683	1681	2276
421	20250512	114500	849125117	1682	1683	1683	1682	229
422	20250512	114400	848739739	1683	1686	1686	1682	10315
423	20250512	114300	831367866	1686	1686	1686	1686	977
424	20250512	114200	829720644	1686	1686	1686	1686	6
425	20250512	114100	829710528	1682	1682	1682	1682	0
426	20250512	114000	829710528	1682	1687	1687	1682	2706
427	20250512	113900	825145756	1687	1687	1687	1687	0
428	20250512	113800	825145756	1687	1681	1687	1681	56
429	20250512	113700	825051584	1687	1687	1687	1681	1292
430	20250512	113600	822879588	1687	1682	1687	1682	4980
431	20250512	113500	814498986	1682	1683	1683	1682	530
432	20250512	113400	813607525	1687	1682	1687	1682	16
433	20250512	113300	813580583	1682	1688	1688	1682	1105
434	20250512	113200	811716348	1688	1684	1688	1684	10061
435	20250512	113100	794763444	1684	1676	1684	1676	4999
436	20250512	113000	786362592	1682	1682	1682	1682	51
437	20250512	112900	786276810	1677	1678	1678	1677	349
438	20250512	112800	785691494	1677	1684	1684	1677	120
439	20250512	112700	785489421	1684	1684	1684	1684	101
440	20250512	112600	785319337	1685	1678	1685	1678	1517
441	20250512	112500	782766149	1679	1679	1679	1679	5
442	20250512	112400	782757754	1679	1682	1682	1679	2412
443	20250512	112300	778700791	1682	1681	1682	1681	300
444	20250512	112200	778196205	1682	1682	1682	1682	2226
445	20250512	112100	774452073	1682	1682	1682	1682	0
446	20250512	112000	774452073	1682	1678	1682	1678	86
447	20250512	111900	774307625	1679	1678	1679	1678	2000
448	20250512	111800	770949715	1678	1679	1679	1678	12
449	20250512	111700	770929577	1679	1679	1679	1679	4
450	20250512	111600	770922861	1679	1673	1679	1672	2766
451	20250512	111500	766291291	1673	1674	1674	1673	954
452	20250512	111400	764695247	1674	1677	1677	1674	4043
453	20250512	111300	757925871	1678	1680	1680	1678	884
454	20250512	111200	756441044	1680	1681	1681	1680	2259
455	20250512	111100	752644924	1680	1681	1681	1678	1859
456	20250512	111000	749520906	1681	1683	1683	1681	895
457	20250512	110900	748015001	1682	1683	1683	1682	1989
458	20250512	110800	744667996	1687	1687	1687	1684	461
459	20250512	110700	743890901	1687	1684	1688	1683	1418
460	20250512	110600	741502969	1684	1685	1688	1684	4745
461	20250512	110500	733505817	1685	1685	1685	1685	913
462	20250512	110400	731967412	1685	1680	1685	1679	4506
463	20250512	110300	724394107	1680	1678	1680	1678	5536
464	20250512	110200	715098122	1678	1678	1678	1678	465
465	20250512	110100	714317852	1678	1676	1678	1676	9399
466	20250512	110000	698561720	1676	1675	1676	1675	67
467	20250512	105900	698449433	1675	1675	1675	1675	495
468	20250512	105800	697620308	1675	1675	1675	1675	1
469	20250512	105700	697618633	1677	1677	1677	1676	1221
470	20250512	105600	695572216	1674	1674	1677	1674	1776
471	20250512	105500	692596183	1678	1678	1678	1678	127
472	20250512	105400	692383077	1678	1678	1678	1673	655
473	20250512	105300	691284643	1678	1674	1678	1674	4087
474	20250512	105200	684435651	1674	1674	1674	1674	372
475	20250512	105100	683812923	1672	1672	1672	1672	1
476	20250512	105000	683811251	1669	1669	1669	1669	782
477	20250512	104900	682506093	1671	1671	1671	1671	2674
478	20250512	104800	678037839	1671	1671	1671	1671	440
479	20250512	104700	677302599	1671	1669	1676	1668	6926
480	20250512	104600	665721314	1669	1671	1671	1669	112
481	20250512	104500	665534184	1671	1668	1671	1668	1220
482	20250512	104400	663496108	1668	1669	1669	1668	1593
483	20250512	104300	660838484	1669	1670	1670	1669	219
484	20250512	104200	660472865	1670	1671	1671	1670	96
485	20250512	104100	660312539	1671	1671	1671	1669	2162
486	20250512	104000	656702221	1671	1670	1671	1670	1496
487	20250512	103900	654202825	1671	1671	1671	1671	0
488	20250512	103800	654202825	1671	1671	1671	1668	1125
489	20250512	103700	652323082	1668	1671	1671	1668	1029
490	20250512	103600	650606645	1671	1671	1671	1669	2772
491	20250512	103500	645977133	1671	1670	1671	1670	2726
492	20250512	103400	641424234	1670	1669	1671	1668	3050
493	20250512	103300	636330569	1668	1667	1668	1667	731
494	20250512	103200	635111481	1667	1666	1667	1666	2386
495	20250512	103100	631136125	1666	1665	1666	1665	396
496	20250512	103000	630476409	1666	1663	1666	1663	3142
497	20250512	102900	625246113	1663	1661	1663	1661	2746
498	20250512	102800	620681547	1660	1659	1660	1659	4
499	20250512	102700	620674908	1660	1659	1663	1659	3581
500	20250512	102600	614721922	1659	1659	1659	1659	1682
501	20250512	102500	611931484	1656	1659	1659	1656	102
502	20250512	102400	611762317	1659	1661	1661	1659	4832
503	20250512	102300	603741300	1661	1657	1661	1657	3176
504	20250512	102200	598472692	1657	1658	1658	1657	1070
505	20250512	102100	596699622	1658	1656	1660	1656	1062
506	20250512	102000	594938591	1658	1659	1659	1656	622
507	20250512	101900	593907939	1656	1656	1656	1656	0
508	20250512	101800	593907939	1656	1658	1658	1656	2642
509	20250512	101700	589530444	1662	1660	1662	1659	32
510	20250512	101600	589477289	1661	1658	1661	1657	1037
511	20250512	101500	587758877	1663	1658	1663	1658	1140
512	20250512	101400	585863726	1659	1662	1663	1659	1013
513	20250512	101300	584179189	1663	1659	1663	1659	2417
514	20250512	101200	580165810	1659	1657	1659	1657	2147
515	20250512	101100	576605984	1658	1655	1658	1655	1326
516	20250512	101000	574408991	1654	1654	1654	1654	857
517	20250512	100900	572991513	1652	1652	1652	1652	149
518	20250512	100800	572745365	1653	1653	1653	1650	2005
519	20250512	100700	569435600	1650	1650	1650	1650	3000
520	20250512	100600	564485600	1650	1650	1653	1650	563
521	20250512	100500	563556647	1650	1650	1650	1650	321
522	20250512	100400	563026997	1650	1651	1653	1650	269
523	20250512	100300	562583085	1650	1652	1653	1650	2049
524	20250512	100200	559201705	1651	1653	1654	1651	240
525	20250512	100100	558805152	1655	1652	1655	1651	10612
526	20250512	100000	541265915	1655	1655	1656	1655	2592
527	20250512	095900	536976148	1655	1651	1655	1651	441
528	20250512	095800	536246648	1651	1652	1655	1650	4613
529	20250512	095700	528620819	1652	1649	1652	1649	3027
530	20250512	095600	523627781	1649	1647	1650	1647	7968
531	20250512	095500	510489189	1647	1646	1647	1646	350
532	20250512	095400	509912849	1646	1645	1646	1645	2091
533	20250512	095300	506472682	1645	1646	1646	1645	1073
534	20250512	095200	504706574	1646	1647	1647	1645	2648
535	20250512	095100	500349558	1647	1647	1647	1647	3
536	20250512	095000	500344617	1647	1647	1647	1647	124
537	20250512	094900	500140389	1647	1644	1647	1644	2469
538	20250512	094800	496075095	1644	1645	1645	1644	2066
539	20250512	094700	492676529	1645	1643	1645	1643	222
540	20250512	094600	492311781	1643	1643	1645	1643	2480
541	20250512	094500	488235151	1643	1645	1645	1643	1617
542	20250512	094400	485577282	1645	1645	1645	1643	3347
543	20250512	094300	480071475	1645	1645	1645	1643	2825
544	20250512	094200	475426515	1646	1646	1648	1642	11769
545	20250512	094100	456054224	1646	1642	1646	1642	11738
546	20250512	094000	436758649	1642	1637	1642	1633	2745
547	20250512	093900	432261244	1637	1634	1637	1634	559
548	20250512	093800	431347820	1631	1635	1635	1629	3932
549	20250512	093700	424932175	1636	1637	1637	1636	190
550	20250512	093600	424621191	1639	1639	1639	1639	652
551	20250512	093500	423552563	1639	1637	1639	1637	5507
552	20250512	093400	414526762	1637	1637	1637	1637	14
553	20250512	093300	414503844	1639	1637	1639	1637	5140
554	20250512	093200	406080945	1637	1636	1637	1629	3091
555	20250512	093100	401021034	1628	1628	1628	1628	2148
556	20250512	093000	397524090	1628	1636	1636	1628	859
557	20250512	092900	396118830	1636	1633	1636	1630	5069
558	20250512	092800	387851580	1633	1636	1637	1633	10356
559	20250512	092700	370919870	1636	1635	1636	1635	1669
560	20250512	092600	368190055	1639	1639	1639	1639	125
561	20250512	092500	367985180	1640	1632	1640	1632	7801
562	20250512	092400	355249108	1637	1643	1643	1631	3163
563	20250512	092300	350065753	1643	1640	1643	1639	3889
564	20250512	092200	343684163	1639	1639	1640	1636	1646
565	20250512	092100	340987627	1640	1637	1640	1636	3675
566	20250512	092000	334962402	1637	1640	1641	1637	5520
567	20250512	091900	325906546	1641	1635	1641	1628	9186
568	20250512	091800	310888715	1636	1638	1642	1636	1897
569	20250512	091700	307778832	1638	1633	1641	1633	18720
570	20250512	091600	277152434	1634	1628	1634	1627	8248
571	20250512	091500	263710500	1629	1625	1629	1625	10687
572	20250512	091400	246343585	1618	1617	1625	1617	1366
573	20250512	091300	244128754	1625	1618	1629	1617	2798
574	20250512	091200	239601905	1611	1626	1634	1611	14858
575	20250512	091100	215512921	1630	1624	1630	1624	4741
576	20250512	091000	207802265	1624	1618	1626	1617	12463
577	20250512	090900	187559678	1617	1621	1622	1616	6410
578	20250512	090800	177188492	1616	1616	1616	1615	18702
579	20250512	090700	146969670	1616	1617	1617	1614	17891
580	20250512	090600	118060644	1617	1617	1617	1617	9214
581	20250512	090500	103161606	1616	1615	1616	1614	2110
582	20250512	090400	99752283	1612	1614	1614	1612	4998
583	20250512	090300	91691185	1614	1614	1617	1613	5568
584	20250512	090200	82703852	1614	1619	1621	1612	3800
585	20250512	090100	76561826	1619	1617	1621	1612	12770
586	20250512	090000	55918751	1617	1620	1634	1616	34527