KissMeData/130740/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	194200	80446262	1842	1842	1842	1842	17
3	20250516	194100	80446262	1842	1842	1842	1842	0
4	20250516	194000	80446262	1842	1842	1842	1842	0
5	20250516	193900	80446262	1842	1842	1842	1842	0
6	20250516	193800	80446262	1842	1842	1842	1842	0
7	20250516	193700	80446262	1842	1842	1842	1842	0
8	20250516	193600	80446262	1842	1842	1842	1842	0
9	20250516	193500	80446262	1842	1842	1842	1842	0
10	20250516	193400	80446262	1842	1842	1842	1842	0
11	20250516	193300	80446262	1842	1842	1842	1842	0
12	20250516	193200	80446262	1842	1842	1842	1842	0
13	20250516	193100	80446262	1842	1842	1842	1842	0
14	20250516	193000	80446262	1842	1842	1842	1842	0
15	20250516	192900	80446262	1842	1842	1842	1842	0
16	20250516	192800	80446262	1842	1842	1842	1842	0
17	20250516	192700	80446262	1842	1842	1842	1842	0
18	20250516	192600	80446262	1842	1842	1842	1842	0
19	20250516	192500	80446262	1842	1842	1842	1842	0
20	20250516	192400	80446262	1842	1842	1842	1842	0
21	20250516	192300	80446262	1842	1842	1842	1842	0
22	20250516	192200	80446262	1842	1842	1842	1842	0
23	20250516	192100	80446262	1842	1842	1842	1842	0
24	20250516	192000	80446262	1842	1842	1842	1842	0
25	20250516	191900	80446262	1842	1842	1842	1842	0
26	20250516	191800	80446262	1842	1842	1842	1842	0
27	20250516	191700	80446262	1842	1842	1842	1842	0
28	20250516	191600	80446262	1842	1842	1842	1842	0
29	20250516	191500	80446262	1842	1842	1842	1842	0
30	20250516	191400	80446262	1842	1842	1842	1842	0
31	20250516	191300	80446262	1842	1842	1842	1842	0
32	20250516	191200	80446262	1842	1842	1842	1842	17
33	20250516	191100	80446262	1842	1842	1842	1842	0
34	20250516	191000	80446262	1842	1842	1842	1842	0
35	20250516	190900	80446262	1842	1842	1842	1842	0
36	20250516	190800	80446262	1842	1842	1842	1842	0
37	20250516	190700	80446262	1842	1842	1842	1842	0
38	20250516	190600	80446262	1842	1842	1842	1842	0
39	20250516	190500	80446262	1842	1842	1842	1842	0
40	20250516	190400	80446262	1842	1842	1842	1842	0
41	20250516	190300	80446262	1842	1842	1842	1842	0
42	20250516	190200	80446262	1842	1842	1842	1842	0
43	20250516	190100	80446262	1842	1842	1842	1842	0
44	20250516	190000	80446262	1842	1842	1842	1842	0
45	20250516	185900	80446262	1842	1842	1842	1842	0
46	20250516	185800	80446262	1842	1842	1842	1842	0
47	20250516	185700	80446262	1842	1842	1842	1842	0
48	20250516	185600	80446262	1842	1842	1842	1842	0
49	20250516	185500	80446262	1842	1842	1842	1842	0
50	20250516	185400	80446262	1842	1842	1842	1842	0
51	20250516	185300	80446262	1842	1842	1842	1842	0
52	20250516	185200	80446262	1842	1842	1842	1842	0
53	20250516	185100	80446262	1842	1842	1842	1842	0
54	20250516	185000	80446262	1842	1842	1842	1842	0
55	20250516	184900	80446262	1842	1842	1842	1842	0
56	20250516	184800	80446262	1842	1842	1842	1842	0
57	20250516	184700	80446262	1842	1842	1842	1842	0
58	20250516	184600	80446262	1842	1842	1842	1842	0
59	20250516	184500	80446262	1842	1842	1842	1842	0
60	20250516	184400	80446262	1842	1842	1842	1842	0
61	20250516	184300	80446262	1842	1842	1842	1842	0
62	20250516	184200	80446262	1842	1842	1842	1842	17
63	20250516	184100	80446262	1842	1842	1842	1842	0
64	20250516	184000	80446262	1842	1842	1842	1842	0
65	20250516	183900	80446262	1842	1842	1842	1842	0
66	20250516	183800	80446262	1842	1842	1842	1842	0
67	20250516	183700	80446262	1842	1842	1842	1842	0
68	20250516	183600	80446262	1842	1842	1842	1842	0
69	20250516	183500	80446262	1842	1842	1842	1842	0
70	20250516	183400	80446262	1842	1842	1842	1842	0
71	20250516	183300	80446262	1842	1842	1842	1842	0
72	20250516	183200	80446262	1842	1842	1842	1842	0
73	20250516	183100	80446262	1842	1842	1842	1842	0
74	20250516	183000	80446262	1842	1842	1842	1842	0
75	20250516	182900	80446262	1842	1842	1842	1842	0
76	20250516	182800	80446262	1842	1842	1842	1842	0
77	20250516	182700	80446262	1842	1842	1842	1842	0
78	20250516	182600	80446262	1842	1842	1842	1842	0
79	20250516	182500	80446262	1842	1842	1842	1842	0
80	20250516	182400	80446262	1842	1842	1842	1842	0
81	20250516	182300	80446262	1842	1842	1842	1842	0
82	20250516	182200	80446262	1842	1842	1842	1842	0
83	20250516	182100	80446262	1842	1842	1842	1842	0
84	20250516	182000	80446262	1842	1842	1842	1842	0
85	20250516	181900	80446262	1842	1842	1842	1842	0
86	20250516	181800	80446262	1842	1842	1842	1842	0
87	20250516	181700	80446262	1842	1842	1842	1842	0
88	20250516	181600	80446262	1842	1842	1842	1842	0
89	20250516	181500	80446262	1842	1842	1842	1842	0
90	20250516	181400	80446262	1842	1842	1842	1842	0
91	20250516	181300	80446262	1842	1842	1842	1842	0
92	20250516	181200	80446262	1842	1842	1842	1842	17
93	20250516	181100	80446262	1842	1842	1842	1842	0
94	20250516	181000	80446262	1842	1842	1842	1842	0
95	20250516	180900	80446262	1842	1842	1842	1842	0
96	20250516	180800	80446262	1842	1842	1842	1842	0
97	20250516	180700	80446262	1842	1842	1842	1842	0
98	20250516	180600	80446262	1842	1842	1842	1842	0
99	20250516	180500	80446262	1842	1842	1842	1842	0
100	20250516	180400	80446262	1842	1842	1842	1842	0
101	20250516	180300	80446262	1842	1842	1842	1842	0
102	20250516	180200	80446262	1842	1842	1842	1842	0
103	20250516	180100	80446262	1842	1842	1842	1842	0
104	20250516	180000	80446262	1842	1842	1842	1842	0
105	20250516	175900	80446262	1842	1842	1842	1842	0
106	20250516	175800	80446262	1842	1842	1842	1842	0
107	20250516	175700	80446262	1842	1842	1842	1842	0
108	20250516	175600	80446262	1842	1842	1842	1842	0
109	20250516	175500	80446262	1842	1842	1842	1842	0
110	20250516	175400	80446262	1842	1842	1842	1842	0
111	20250516	175300	80446262	1842	1842	1842	1842	0
112	20250516	175200	80446262	1842	1842	1842	1842	0
113	20250516	175100	80446262	1842	1842	1842	1842	0
114	20250516	175000	80446262	1842	1842	1842	1842	0
115	20250516	174900	80446262	1842	1842	1842	1842	0
116	20250516	174800	80446262	1842	1842	1842	1842	0
117	20250516	174700	80446262	1842	1842	1842	1842	0
118	20250516	174600	80446262	1842	1842	1842	1842	0
119	20250516	174500	80446262	1842	1842	1842	1842	0
120	20250516	174400	80446262	1842	1842	1842	1842	0
121	20250516	174300	80446262	1842	1842	1842	1842	0
122	20250516	174200	80446262	1842	1842	1842	1842	17
123	20250516	174100	80446262	1842	1842	1842	1842	0
124	20250516	174000	80446262	1842	1842	1842	1842	0
125	20250516	173900	80446262	1842	1842	1842	1842	0
126	20250516	173800	80446262	1842	1842	1842	1842	0
127	20250516	173700	80446262	1842	1842	1842	1842	0
128	20250516	173600	80446262	1842	1842	1842	1842	0
129	20250516	173500	80446262	1842	1842	1842	1842	0
130	20250516	173400	80446262	1842	1842	1842	1842	0
131	20250516	173300	80446262	1842	1842	1842	1842	0
132	20250516	173200	80446262	1842	1842	1842	1842	0
133	20250516	173100	80446262	1842	1842	1842	1842	0
134	20250516	173000	80446262	1842	1842	1842	1842	0
135	20250516	172900	80446262	1842	1842	1842	1842	0
136	20250516	172800	80446262	1842	1842	1842	1842	0
137	20250516	172700	80446262	1842	1842	1842	1842	0
138	20250516	172600	80446262	1842	1842	1842	1842	0
139	20250516	172500	80446262	1842	1842	1842	1842	0
140	20250516	172400	80446262	1842	1842	1842	1842	0
141	20250516	172300	80446262	1842	1842	1842	1842	0
142	20250516	172200	80446262	1842	1842	1842	1842	0
143	20250516	172100	80446262	1842	1842	1842	1842	0
144	20250516	172000	80446262	1842	1842	1842	1842	0
145	20250516	171900	80446262	1842	1842	1842	1842	0
146	20250516	171800	80446262	1842	1842	1842	1842	0
147	20250516	171700	80446262	1842	1842	1842	1842	0
148	20250516	171600	80446262	1842	1842	1842	1842	0
149	20250516	171500	80446262	1842	1842	1842	1842	0
150	20250516	171400	80446262	1842	1842	1842	1842	0
151	20250516	171300	80446262	1842	1842	1842	1842	0
152	20250516	171200	80446262	1842	1842	1842	1842	17
153	20250516	171100	80446262	1842	1842	1842	1842	0
154	20250516	171000	80446262	1842	1842	1842	1842	0
155	20250516	170900	80446262	1842	1842	1842	1842	0
156	20250516	170800	80446262	1842	1842	1842	1842	0
157	20250516	170700	80446262	1842	1842	1842	1842	0
158	20250516	170600	80446262	1842	1842	1842	1842	0
159	20250516	170500	80446262	1842	1842	1842	1842	0
160	20250516	170400	80446262	1842	1842	1842	1842	0
161	20250516	170300	80446262	1842	1842	1842	1842	0
162	20250516	170200	80446262	1842	1842	1842	1842	0
163	20250516	170100	80446262	1842	1842	1842	1842	0
164	20250516	170000	80446262	1842	1842	1842	1842	0
165	20250516	165900	80446262	1842	1842	1842	1842	0
166	20250516	165800	80446262	1842	1842	1842	1842	0
167	20250516	165700	80446262	1842	1842	1842	1842	0
168	20250516	165600	80446262	1842	1842	1842	1842	0
169	20250516	165500	80446262	1842	1842	1842	1842	0
170	20250516	165400	80446262	1842	1842	1842	1842	0
171	20250516	165300	80446262	1842	1842	1842	1842	0
172	20250516	165200	80446262	1842	1842	1842	1842	0
173	20250516	165100	80446262	1842	1842	1842	1842	0
174	20250516	165000	80446262	1842	1842	1842	1842	0
175	20250516	164900	80446262	1842	1842	1842	1842	0
176	20250516	164800	80446262	1842	1842	1842	1842	0
177	20250516	164700	80446262	1842	1842	1842	1842	0
178	20250516	164600	80446262	1842	1842	1842	1842	0
179	20250516	164500	80446262	1842	1842	1842	1842	0
180	20250516	164400	80446262	1842	1842	1842	1842	0
181	20250516	164300	80446262	1842	1842	1842	1842	0
182	20250516	164200	80446262	1842	1842	1842	1842	17
183	20250516	164100	80446262	1842	1842	1842	1842	0
184	20250516	164000	80446262	1842	1842	1842	1842	0
185	20250516	163900	80446262	1842	1842	1842	1842	0
186	20250516	163800	80446262	1842	1842	1842	1842	0
187	20250516	163700	80446262	1842	1842	1842	1842	0
188	20250516	163600	80446262	1842	1842	1842	1842	0
189	20250516	163500	80446262	1842	1842	1842	1842	0
190	20250516	163400	80446262	1842	1842	1842	1842	0
191	20250516	163300	80446262	1842	1842	1842	1842	0
192	20250516	163200	80446262	1842	1842	1842	1842	0
193	20250516	163100	80446262	1842	1842	1842	1842	0
194	20250516	163000	80446262	1842	1842	1842	1842	0
195	20250516	162900	80446262	1842	1842	1842	1842	0
196	20250516	162800	80446262	1842	1842	1842	1842	0
197	20250516	162700	80446262	1842	1842	1842	1842	0
198	20250516	162600	80446262	1842	1842	1842	1842	0
199	20250516	162500	80446262	1842	1842	1842	1842	0
200	20250516	162400	80446262	1842	1842	1842	1842	0
201	20250516	162300	80446262	1842	1842	1842	1842	0
202	20250516	162200	80446262	1842	1842	1842	1842	0
203	20250516	162100	80446262	1842	1842	1842	1842	0
204	20250516	162000	80446262	1842	1842	1842	1842	0
205	20250516	161900	80446262	1842	1842	1842	1842	0
206	20250516	161800	80446262	1842	1842	1842	1842	0
207	20250516	161700	80446262	1842	1842	1842	1842	0
208	20250516	161600	80446262	1842	1842	1842	1842	0
209	20250516	161500	80446262	1842	1842	1842	1842	0
210	20250516	161400	80446262	1842	1842	1842	1842	0
211	20250516	161300	80446262	1842	1842	1842	1842	0
212	20250516	161200	80446262	1842	1842	1842	1842	17
213	20250516	161100	80446262	1842	1842	1842	1842	0
214	20250516	161000	80446262	1842	1842	1842	1842	0
215	20250516	160900	80446262	1842	1842	1842	1842	0
216	20250516	160800	80446262	1842	1842	1842	1842	0
217	20250516	160700	80446262	1842	1842	1842	1842	0
218	20250516	160600	80446262	1842	1842	1842	1842	0
219	20250516	160500	80446262	1842	1842	1842	1842	0
220	20250516	160400	80446262	1842	1842	1842	1842	0
221	20250516	160300	80446262	1842	1842	1842	1842	0
222	20250516	160200	80446262	1842	1842	1842	1842	0
223	20250516	160100	80446262	1842	1842	1842	1842	0
224	20250516	160000	80446262	1842	1842	1842	1842	0
225	20250516	155900	80446262	1842	1842	1842	1842	0
226	20250516	155800	80446262	1842	1842	1842	1842	0
227	20250516	155700	80446262	1842	1842	1842	1842	0
228	20250516	155600	80446262	1842	1842	1842	1842	0
229	20250516	155500	80446262	1842	1842	1842	1842	0
230	20250516	155400	80446262	1842	1842	1842	1842	0
231	20250516	155300	80446262	1842	1842	1842	1842	0
232	20250516	155200	80446262	1842	1842	1842	1842	0
233	20250516	155100	80446262	1842	1842	1842	1842	0
234	20250516	155000	80446262	1842	1842	1842	1842	0
235	20250516	154900	80446262	1842	1842	1842	1842	0
236	20250516	154800	80446262	1842	1842	1842	1842	0
237	20250516	154700	80446262	1842	1842	1842	1842	0
238	20250516	154600	80446262	1842	1842	1842	1842	0
239	20250516	154500	80446262	1842	1842	1842	1842	0
240	20250516	154400	80446262	1842	1842	1842	1842	0
241	20250516	154300	80446262	1842	1842	1842	1842	0
242	20250516	154200	80446262	1842	1842	1842	1842	17
243	20250516	154100	80446262	1842	1842	1842	1842	0
244	20250516	154000	80446262	1842	1842	1842	1842	0
245	20250516	153900	80446262	1842	1842	1842	1842	0
246	20250516	153800	80446262	1842	1842	1842	1842	0
247	20250516	153700	80446262	1842	1842	1842	1842	0
248	20250516	153600	80446262	1842	1842	1842	1842	0
249	20250516	153500	80446262	1842	1842	1842	1842	0
250	20250516	153400	80446262	1842	1842	1842	1842	0
251	20250516	153300	80446262	1842	1842	1842	1842	0
252	20250516	153200	80446262	1842	1842	1842	1842	0
253	20250516	153100	80446262	1842	1842	1842	1842	0
254	20250516	153000	80446262	1842	1842	1842	1842	17
255	20250516	152900	80414948	1843	1843	1843	1843	0
256	20250516	152800	80414948	1843	1843	1843	1843	0
257	20250516	152700	80414948	1843	1843	1843	1843	0
258	20250516	152600	80414948	1843	1843	1843	1843	0
259	20250516	152500	80414948	1843	1843	1843	1843	0
260	20250516	152400	80414948	1843	1843	1843	1843	0
261	20250516	152300	80414948	1843	1843	1843	1843	0
262	20250516	152200	80414948	1843	1843	1843	1843	0
263	20250516	152100	80414948	1843	1843	1843	1843	0
264	20250516	152000	80414948	1843	1843	1843	1843	0
265	20250516	151900	80414948	1843	1843	1843	1843	0
266	20250516	151800	80414948	1843	1843	1843	1843	176
267	20250516	151700	80090580	1843	1843	1843	1843	1000
268	20250516	151600	78247580	1830	1830	1830	1830	0
269	20250516	151500	78247580	1830	1830	1830	1830	0
270	20250516	151400	78247580	1830	1830	1830	1830	0
271	20250516	151300	78247580	1830	1830	1830	1830	0
272	20250516	151200	78247580	1830	1830	1830	1830	14
273	20250516	151100	78221960	1843	1843	1843	1843	9
274	20250516	151000	78205373	1842	1842	1842	1842	0
275	20250516	150900	78205373	1842	1842	1842	1842	0
276	20250516	150800	78205373	1842	1842	1842	1842	0
277	20250516	150700	78205373	1842	1842	1842	1842	0
278	20250516	150600	78205373	1842	1842	1842	1842	1598
279	20250516	150500	75261857	1842	1842	1842	1842	267
280	20250516	150400	74770043	1842	1842	1842	1842	0
281	20250516	150300	74770043	1842	1842	1842	1842	0
282	20250516	150200	74770043	1842	1842	1842	1842	0
283	20250516	150100	74770043	1842	1842	1842	1842	0
284	20250516	150000	74770043	1842	1842	1842	1842	21
285	20250516	145900	74731361	1842	1842	1842	1842	0
286	20250516	145800	74731361	1842	1842	1842	1842	0
287	20250516	145700	74731361	1842	1842	1842	1842	249
288	20250516	145600	74272703	1842	1842	1842	1842	0
289	20250516	145500	74272703	1842	1842	1842	1842	5
290	20250516	145400	74263493	1842	1842	1842	1842	0
291	20250516	145300	74263493	1842	1842	1842	1842	0
292	20250516	145200	74263493	1842	1842	1842	1842	0
293	20250516	145100	74263493	1842	1842	1842	1842	0
294	20250516	145000	74263493	1842	1842	1842	1842	0
295	20250516	144900	74263493	1842	1842	1842	1842	0
296	20250516	144800	74263493	1842	1842	1842	1842	0
297	20250516	144700	74263493	1842	1842	1842	1842	0
298	20250516	144600	74263493	1842	1841	1842	1841	522
299	20250516	144500	73301994	1842	1842	1842	1842	0
300	20250516	144400	73301994	1842	1842	1842	1842	0
301	20250516	144300	73301994	1842	1842	1842	1842	0
302	20250516	144200	73301994	1842	1842	1842	1842	0
303	20250516	144100	73301994	1842	1842	1842	1842	0
304	20250516	144000	73301994	1842	1842	1842	1842	0
305	20250516	143900	73301994	1842	1842	1842	1842	0
306	20250516	143800	73301994	1842	1842	1842	1842	584
307	20250516	143700	72226266	1836	1825	1836	1825	1416
308	20250516	143600	69635887	1824	1824	1824	1824	0
309	20250516	143500	69635887	1824	1824	1824	1824	0
310	20250516	143400	69635887	1824	1824	1824	1824	0
311	20250516	143300	69635887	1824	1824	1824	1824	0
312	20250516	143200	69635887	1824	1824	1824	1824	0
313	20250516	143100	69635887	1824	1824	1824	1824	0
314	20250516	143000	69635887	1824	1824	1824	1824	12
315	20250516	142900	69613999	1826	1826	1826	1826	0
316	20250516	142800	69613999	1826	1826	1826	1826	0
317	20250516	142700	69613999	1826	1826	1826	1826	0
318	20250516	142600	69613999	1826	1826	1826	1826	0
319	20250516	142500	69613999	1826	1826	1826	1826	0
320	20250516	142400	69613999	1826	1826	1826	1826	0
321	20250516	142300	69613999	1826	1826	1826	1826	0
322	20250516	142200	69613999	1826	1826	1826	1826	0
323	20250516	142100	69613999	1826	1826	1826	1826	0
324	20250516	142000	69613999	1826	1826	1826	1826	0
325	20250516	141900	69613999	1826	1826	1826	1826	0
326	20250516	141800	69613999	1826	1826	1826	1826	0
327	20250516	141700	69613999	1826	1826	1826	1826	0
328	20250516	141600	69613999	1826	1826	1826	1826	0
329	20250516	141500	69613999	1826	1826	1826	1826	0
330	20250516	141400	69613999	1826	1826	1826	1826	0
331	20250516	141300	69613999	1826	1826	1826	1826	0
332	20250516	141200	69613999	1826	1826	1826	1826	0
333	20250516	141100	69613999	1826	1826	1826	1826	0
334	20250516	141000	69613999	1826	1826	1826	1826	0
335	20250516	140900	69613999	1826	1826	1826	1826	270
336	20250516	140800	69120979	1826	1826	1826	1826	0
337	20250516	140700	69120979	1826	1826	1826	1826	0
338	20250516	140600	69120979	1826	1826	1826	1826	0
339	20250516	140500	69120979	1826	1826	1826	1826	0
340	20250516	140400	69120979	1826	1826	1826	1826	0
341	20250516	140300	69120979	1826	1823	1826	1823	3
342	20250516	140200	69115507	1826	1826	1826	1826	0
343	20250516	140100	69115507	1826	1826	1826	1826	0
344	20250516	140000	69115507	1826	1823	1826	1823	23
345	20250516	135900	69073524	1826	1826	1826	1826	0
346	20250516	135800	69073524	1826	1826	1826	1826	500
347	20250516	135700	68160524	1826	1826	1826	1826	0
348	20250516	135600	68160524	1826	1826	1826	1826	0
349	20250516	135500	68160524	1826	1826	1826	1826	0
350	20250516	135400	68160524	1826	1826	1826	1826	0
351	20250516	135300	68160524	1826	1826	1826	1826	0
352	20250516	135200	68160524	1826	1824	1826	1824	347
353	20250516	135100	67526960	1826	1826	1826	1826	0
354	20250516	135000	67526960	1826	1826	1826	1826	0
355	20250516	134900	67526960	1826	1826	1826	1826	0
356	20250516	134800	67526960	1826	1826	1826	1826	0
357	20250516	134700	67526960	1826	1826	1826	1826	0
358	20250516	134600	67526960	1826	1826	1826	1826	0
359	20250516	134500	67526960	1826	1824	1826	1824	203
360	20250516	134400	67156652	1824	1824	1824	1824	0
361	20250516	134300	67156652	1824	1824	1824	1824	24
362	20250516	134200	67112876	1821	1821	1821	1821	0
363	20250516	134100	67112876	1821	1821	1821	1821	97
364	20250516	134000	66936239	1820	1820	1820	1820	0
365	20250516	133900	66936239	1820	1820	1820	1820	0
366	20250516	133800	66936239	1820	1820	1820	1820	0
367	20250516	133700	66936239	1820	1820	1820	1820	0
368	20250516	133600	66936239	1820	1820	1820	1820	0
369	20250516	133500	66936239	1820	1820	1820	1820	0
370	20250516	133400	66936239	1820	1820	1820	1820	0
371	20250516	133300	66936239	1820	1820	1820	1820	0
372	20250516	133200	66936239	1820	1820	1820	1820	0
373	20250516	133100	66936239	1820	1820	1820	1820	6
374	20250516	133000	66925319	1816	1816	1816	1816	0
375	20250516	132900	66925319	1816	1816	1816	1816	0
376	20250516	132800	66925319	1816	1816	1816	1816	0
377	20250516	132700	66925319	1816	1816	1816	1816	0
378	20250516	132600	66925319	1816	1816	1816	1816	0
379	20250516	132500	66925319	1816	1816	1816	1816	0
380	20250516	132400	66925319	1816	1816	1816	1816	0
381	20250516	132300	66925319	1816	1816	1816	1816	0
382	20250516	132200	66925319	1816	1816	1816	1816	0
383	20250516	132100	66925319	1816	1816	1816	1816	0
384	20250516	132000	66925319	1816	1816	1816	1816	0
385	20250516	131900	66925319	1816	1816	1816	1816	0
386	20250516	131800	66925319	1816	1816	1816	1816	0
387	20250516	131700	66925319	1816	1816	1816	1816	0
388	20250516	131600	66925319	1816	1816	1816	1816	0
389	20250516	131500	66925319	1816	1816	1816	1816	0
390	20250516	131400	66925319	1816	1816	1816	1816	0
391	20250516	131300	66925319	1816	1820	1820	1816	736
392	20250516	131200	65587268	1823	1823	1823	1823	3
393	20250516	131100	65581799	1823	1823	1823	1823	0
394	20250516	131000	65581799	1823	1823	1823	1823	7
395	20250516	130900	65569038	1822	1822	1822	1822	0
396	20250516	130800	65569038	1822	1822	1822	1822	0
397	20250516	130700	65569038	1822	1822	1822	1822	0
398	20250516	130600	65569038	1822	1822	1822	1822	0
399	20250516	130500	65569038	1822	1822	1822	1822	0
400	20250516	130400	65569038	1822	1822	1822	1822	0
401	20250516	130300	65569038	1822	1822	1822	1822	0
402	20250516	130200	65569038	1822	1822	1822	1822	0
403	20250516	130100	65569038	1822	1822	1822	1822	21
404	20250516	130000	65530776	1818	1818	1818	1818	264
405	20250516	125900	65050824	1818	1821	1821	1818	1000
406	20250516	125800	63230762	1824	1824	1824	1824	3
407	20250516	125700	63225290	1815	1815	1815	1815	0
408	20250516	125600	63225290	1815	1815	1815	1815	0
409	20250516	125500	63225290	1815	1815	1815	1815	0
410	20250516	125400	63225290	1815	1815	1815	1815	0
411	20250516	125300	63225290	1815	1815	1815	1815	0
412	20250516	125200	63225290	1815	1815	1815	1815	0
413	20250516	125100	63225290	1815	1816	1816	1815	4500
414	20250516	125000	55056955	1825	1825	1825	1825	0
415	20250516	124900	55056955	1825	1825	1825	1825	1
416	20250516	124800	55055130	1816	1816	1816	1816	0
417	20250516	124700	55055130	1816	1816	1816	1816	2
418	20250516	124600	55051498	1815	1815	1815	1815	0
419	20250516	124500	55051498	1815	1822	1822	1815	2530
420	20250516	124400	50457541	1825	1825	1825	1825	0
421	20250516	124300	50457541	1825	1826	1826	1822	1004
422	20250516	124200	48625112	1826	1826	1826	1826	518
423	20250516	124100	47679244	1827	1827	1827	1827	398
424	20250516	124000	46952098	1825	1825	1825	1825	84
425	20250516	123900	46798798	1825	1825	1825	1825	558
426	20250516	123800	45780448	1830	1831	1831	1830	444
427	20250516	123700	44967661	1831	1831	1831	1831	0
428	20250516	123600	44967661	1831	1833	1833	1831	1000
429	20250516	123500	43135448	1833	1833	1833	1833	0
430	20250516	123400	43135448	1833	1833	1833	1833	0
431	20250516	123300	43135448	1833	1834	1834	1833	1583
432	20250516	123200	40233258	1834	1834	1834	1834	0
433	20250516	123100	40233258	1834	1834	1834	1834	1000
434	20250516	123000	38399258	1846	1846	1846	1846	0
435	20250516	122900	38399258	1846	1846	1846	1846	0
436	20250516	122800	38399258	1846	1846	1846	1846	0
437	20250516	122700	38399258	1846	1846	1846	1846	0
438	20250516	122600	38399258	1846	1846	1846	1846	0
439	20250516	122500	38399258	1846	1846	1846	1846	0
440	20250516	122400	38399258	1846	1846	1846	1846	0
441	20250516	122300	38399258	1846	1846	1846	1846	0
442	20250516	122200	38399258	1846	1846	1846	1846	0
443	20250516	122100	38399258	1846	1846	1846	1846	1
444	20250516	122000	38397412	1846	1846	1846	1846	0
445	20250516	121900	38397412	1846	1846	1846	1846	0
446	20250516	121800	38397412	1846	1846	1846	1846	400
447	20250516	121700	37659012	1846	1846	1846	1846	2
448	20250516	121600	37655320	1846	1846	1846	1846	0
449	20250516	121500	37655320	1846	1846	1846	1846	200
450	20250516	121400	37286120	1846	1845	1846	1845	100
451	20250516	121300	37101527	1846	1846	1846	1846	0
452	20250516	121200	37101527	1846	1846	1846	1846	0
453	20250516	121100	37101527	1846	1846	1846	1846	0
454	20250516	121000	37101527	1846	1846	1846	1846	0
455	20250516	120900	37101527	1846	1846	1846	1846	0
456	20250516	120800	37101527	1846	1846	1846	1846	0
457	20250516	120700	37101527	1846	1846	1846	1846	0
458	20250516	120600	37101527	1846	1846	1846	1846	0
459	20250516	120500	37101527	1846	1846	1846	1846	0
460	20250516	120400	37101527	1846	1846	1846	1846	0
461	20250516	120300	37101527	1846	1846	1846	1846	0
462	20250516	120200	37101527	1846	1846	1846	1846	0
463	20250516	120100	37101527	1846	1846	1846	1846	0
464	20250516	120000	37101527	1846	1846	1846	1846	0
465	20250516	115900	37101527	1846	1846	1846	1846	0
466	20250516	115800	37101527	1846	1846	1846	1846	0
467	20250516	115700	37101527	1846	1846	1846	1846	0
468	20250516	115600	37101527	1846	1846	1846	1846	0
469	20250516	115500	37101527	1846	1846	1846	1846	0
470	20250516	115400	37101527	1846	1846	1846	1846	0
471	20250516	115300	37101527	1846	1846	1846	1846	0
472	20250516	115200	37101527	1846	1846	1846	1846	0
473	20250516	115100	37101527	1846	1846	1846	1846	0
474	20250516	115000	37101527	1846	1846	1846	1846	0
475	20250516	114900	37101527	1846	1846	1846	1846	0
476	20250516	114800	37101527	1846	1846	1846	1846	18
477	20250516	114700	37068299	1833	1834	1834	1833	1039
478	20250516	114600	35163221	1846	1846	1846	1846	0
479	20250516	114500	35163221	1846	1846	1846	1846	0
480	20250516	114400	35163221	1846	1846	1846	1846	0
481	20250516	114300	35163221	1846	1846	1846	1846	17
482	20250516	114200	35131839	1834	1840	1840	1834	10
483	20250516	114100	35113463	1846	1846	1846	1846	0
484	20250516	114000	35113463	1846	1846	1846	1846	0
485	20250516	113900	35113463	1846	1846	1846	1846	0
486	20250516	113800	35113463	1846	1846	1846	1846	0
487	20250516	113700	35113463	1846	1846	1846	1846	0
488	20250516	113600	35113463	1846	1846	1846	1846	0
489	20250516	113500	35113463	1846	1846	1846	1846	0
490	20250516	113400	35113463	1846	1846	1846	1846	0
491	20250516	113300	35113463	1846	1846	1846	1846	1
492	20250516	113200	35111617	1846	1846	1846	1846	0
493	20250516	113100	35111617	1846	1846	1846	1846	0
494	20250516	113000	35111617	1846	1846	1846	1846	0
495	20250516	112900	35111617	1846	1846	1846	1846	0
496	20250516	112800	35111617	1846	1846	1846	1846	0
497	20250516	112700	35111617	1846	1846	1846	1846	0
498	20250516	112600	35111617	1846	1846	1846	1846	0
499	20250516	112500	35111617	1846	1846	1846	1846	0
500	20250516	112400	35111617	1846	1846	1846	1846	0
501	20250516	112300	35111617	1846	1846	1846	1846	0
502	20250516	112200	35111617	1846	1846	1846	1846	0
503	20250516	112100	35111617	1846	1846	1846	1846	0
504	20250516	112000	35111617	1846	1846	1846	1846	0
505	20250516	111900	35111617	1846	1846	1846	1846	0
506	20250516	111800	35111617	1846	1846	1846	1846	0
507	20250516	111700	35111617	1846	1846	1846	1846	18
508	20250516	111600	35078389	1846	1846	1846	1846	0
509	20250516	111500	35078389	1846	1846	1846	1846	0
510	20250516	111400	35078389	1846	1846	1846	1846	0
511	20250516	111300	35078389	1846	1846	1846	1846	0
512	20250516	111200	35078389	1846	1846	1846	1846	0
513	20250516	111100	35078389	1846	1846	1846	1846	18
514	20250516	111000	35045161	1833	1833	1833	1833	2100
515	20250516	110900	31195861	1846	1846	1846	1846	0
516	20250516	110800	31195861	1846	1846	1846	1846	0
517	20250516	110700	31195861	1846	1846	1846	1846	0
518	20250516	110600	31195861	1846	1846	1846	1846	0
519	20250516	110500	31195861	1846	1846	1846	1846	0
520	20250516	110400	31195861	1846	1846	1846	1846	0
521	20250516	110300	31195861	1846	1846	1846	1846	0
522	20250516	110200	31195861	1846	1846	1846	1846	0
523	20250516	110100	31195861	1846	1846	1846	1846	0
524	20250516	110000	31195861	1846	1846	1846	1846	0
525	20250516	105900	31195861	1846	1845	1846	1845	26
526	20250516	105800	31147886	1844	1844	1844	1844	0
527	20250516	105700	31147886	1844	1844	1844	1844	0
528	20250516	105600	31147886	1844	1844	1844	1844	20
529	20250516	105500	31111006	1844	1844	1844	1844	1
530	20250516	105400	31109162	1844	1844	1844	1844	0
531	20250516	105300	31109162	1844	1844	1844	1844	0
532	20250516	105200	31109162	1844	1844	1844	1844	0
533	20250516	105100	31109162	1844	1844	1844	1844	0
534	20250516	105000	31109162	1844	1844	1844	1844	0
535	20250516	104900	31109162	1844	1844	1844	1844	0
536	20250516	104800	31109162	1844	1844	1844	1844	0
537	20250516	104700	31109162	1844	1844	1844	1844	0
538	20250516	104600	31109162	1844	1844	1844	1844	0
539	20250516	104500	31109162	1844	1844	1844	1844	0
540	20250516	104400	31109162	1844	1844	1844	1844	0
541	20250516	104300	31109162	1844	1844	1844	1844	0
542	20250516	104200	31109162	1844	1844	1844	1844	0
543	20250516	104100	31109162	1844	1844	1844	1844	4
544	20250516	104000	31101786	1834	1834	1834	1834	0
545	20250516	103900	31101786	1834	1834	1834	1834	0
546	20250516	103800	31101786	1834	1834	1834	1834	0
547	20250516	103700	31101786	1834	1847	1847	1834	4000
548	20250516	103600	23761110	1843	1843	1843	1843	0
549	20250516	103500	23761110	1843	1843	1843	1843	0
550	20250516	103400	23761110	1843	1843	1843	1843	5
551	20250516	103300	23751895	1852	1852	1852	1852	0
552	20250516	103200	23751895	1852	1852	1852	1852	0
553	20250516	103100	23751895	1852	1852	1852	1852	0
554	20250516	103000	23751895	1852	1852	1852	1852	4
555	20250516	102900	23744487	1852	1852	1852	1852	0
556	20250516	102800	23744487	1852	1852	1852	1852	0
557	20250516	102700	23744487	1852	1852	1852	1852	0
558	20250516	102600	23744487	1852	1852	1852	1852	0
559	20250516	102500	23744487	1852	1835	1852	1835	142
560	20250516	102400	23483866	1835	1835	1835	1835	0
561	20250516	102300	23483866	1835	1835	1835	1835	0
562	20250516	102200	23483866	1835	1835	1835	1835	0
563	20250516	102100	23483866	1835	1835	1835	1835	139
564	20250516	102000	23228801	1835	1835	1835	1835	0
565	20250516	101900	23228801	1835	1835	1835	1835	0
566	20250516	101800	23228801	1835	1835	1835	1835	0
567	20250516	101700	23228801	1835	1852	1852	1835	140
568	20250516	101600	22971884	1834	1834	1834	1834	0
569	20250516	101500	22971884	1834	1834	1834	1834	0
570	20250516	101400	22971884	1834	1834	1834	1834	0
571	20250516	101300	22971884	1834	1834	1834	1834	0
572	20250516	101200	22971884	1834	1834	1834	1834	0
573	20250516	101100	22971884	1834	1834	1834	1834	0
574	20250516	101000	22971884	1834	1834	1834	1834	0
575	20250516	100900	22971884	1834	1834	1834	1834	0
576	20250516	100800	22971884	1834	1834	1834	1834	0
577	20250516	100700	22971884	1834	1836	1836	1834	1620
578	20250516	100600	19999010	1836	1836	1836	1836	0
579	20250516	100500	19999010	1836	1836	1836	1836	0
580	20250516	100400	19999010	1836	1836	1836	1836	0
581	20250516	100300	19999010	1836	1854	1854	1836	706
582	20250516	100200	18693484	1854	1854	1854	1854	0
583	20250516	100100	18693484	1854	1854	1854	1854	0
584	20250516	100000	18693484	1854	1854	1854	1854	205
585	20250516	095900	18313414	1854	1854	1854	1854	0
586	20250516	095800	18313414	1854	1854	1854	1854	0
587	20250516	095700	18313414	1854	1854	1854	1854	0
588	20250516	095600	18313414	1854	1854	1854	1854	205
589	20250516	095500	17933344	1854	1854	1854	1854	0
590	20250516	095400	17933344	1854	1854	1854	1854	0
591	20250516	095300	17933344	1854	1854	1854	1854	205
592	20250516	095200	17553274	1854	1854	1854	1854	0
593	20250516	095100	17553274	1854	1854	1854	1854	0
594	20250516	095000	17553274	1854	1854	1854	1854	2
595	20250516	094900	17549566	1854	1855	1855	1854	205
596	20250516	094800	17169296	1877	1877	1877	1877	0
597	20250516	094700	17169296	1877	1877	1877	1877	0
598	20250516	094600	17169296	1877	1877	1877	1877	0
599	20250516	094500	17169296	1877	1877	1877	1877	1
600	20250516	094400	17167419	1853	1853	1853	1853	0
601	20250516	094300	17167419	1853	1853	1853	1853	70
602	20250516	094200	17037709	1852	1852	1852	1852	0
603	20250516	094100	17037709	1852	1853	1853	1852	218
604	20250516	094000	16633897	1852	1852	1852	1852	0
605	20250516	093900	16633897	1852	1852	1852	1852	0
606	20250516	093800	16633897	1852	1852	1852	1852	0
607	20250516	093700	16633897	1852	1853	1853	1852	218
608	20250516	093600	16229955	1853	1853	1853	1853	0
609	20250516	093500	16229955	1853	1853	1853	1853	0
610	20250516	093400	16229955	1853	1853	1853	1853	0
611	20250516	093300	16229955	1853	1854	1854	1853	218
612	20250516	093200	15825889	1858	1858	1858	1858	0
613	20250516	093100	15825889	1858	1858	1858	1858	0
614	20250516	093000	15825889	1858	1869	1884	1858	1718
615	20250516	092900	12613067	1870	1870	1870	1870	0
616	20250516	092800	12613067	1870	1870	1870	1870	0
617	20250516	092700	12613067	1870	1870	1870	1870	66
618	20250516	092600	12489647	1858	1858	1858	1858	218
619	20250516	092500	12084603	1858	1858	1858	1858	0
620	20250516	092400	12084603	1858	1858	1858	1858	70
621	20250516	092300	11954543	1858	1858	1858	1858	0
622	20250516	092200	11954543	1858	1858	1858	1858	0
623	20250516	092100	11954543	1858	1858	1858	1858	0
624	20250516	092000	11954543	1858	1858	1858	1858	0
625	20250516	091900	11954543	1858	1861	1861	1858	174
626	20250516	091800	11631029	1869	1869	1869	1869	0
627	20250516	091700	11631029	1869	1869	1869	1869	2
628	20250516	091600	11627291	1869	1869	1869	1869	3
629	20250516	091500	11621684	1869	1860	1869	1858	191
630	20250516	091400	11266502	1870	1870	1870	1870	8
631	20250516	091300	11251542	1871	1871	1871	1871	0
632	20250516	091200	11251542	1871	1871	1871	1871	52
633	20250516	091100	11154250	1871	1858	1871	1858	120
634	20250516	091000	10931030	1871	1871	1871	1871	3
635	20250516	090900	10925417	1858	1859	1859	1858	140
636	20250516	090800	10665246	1871	1871	1871	1871	0
637	20250516	090700	10665246	1871	1871	1871	1871	8
638	20250516	090600	10650278	1871	1858	1871	1858	144
639	20250516	090500	10382674	1871	1871	1871	1871	66
640	20250516	090400	10259188	1871	1871	1871	1871	2
641	20250516	090300	10255446	1858	1858	1858	1858	140
642	20250516	090200	9995326	1871	1871	1871	1871	22
643	20250516	090100	9954164	1852	1850	1852	1850	3729
644	20250516	090000	3048108	1834	1834	1834	1834	1662