KissMeData/053700/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	192000	294640345	4175	4175	4175	4175	351
3	20250512	191900	294640345	4175	4175	4175	4175	0
4	20250512	191800	294640345	4175	4175	4175	4175	0
5	20250512	191700	294640345	4175	4175	4175	4175	0
6	20250512	191600	294640345	4175	4175	4175	4175	0
7	20250512	191500	294640345	4175	4175	4175	4175	0
8	20250512	191400	294640345	4175	4175	4175	4175	0
9	20250512	191300	294640345	4175	4175	4175	4175	0
10	20250512	191200	294640345	4175	4175	4175	4175	0
11	20250512	191100	294640345	4175	4175	4175	4175	0
12	20250512	191000	294640345	4175	4175	4175	4175	0
13	20250512	190900	294640345	4175	4175	4175	4175	0
14	20250512	190800	294640345	4175	4175	4175	4175	0
15	20250512	190700	294640345	4175	4175	4175	4175	0
16	20250512	190600	294640345	4175	4175	4175	4175	0
17	20250512	190500	294640345	4175	4175	4175	4175	0
18	20250512	190400	294640345	4175	4175	4175	4175	0
19	20250512	190300	294640345	4175	4175	4175	4175	0
20	20250512	190200	294640345	4175	4175	4175	4175	0
21	20250512	190100	294640345	4175	4175	4175	4175	0
22	20250512	190000	294640345	4175	4175	4175	4175	0
23	20250512	185900	294640345	4175	4175	4175	4175	0
24	20250512	185800	294640345	4175	4175	4175	4175	0
25	20250512	185700	294640345	4175	4175	4175	4175	0
26	20250512	185600	294640345	4175	4175	4175	4175	0
27	20250512	185500	294640345	4175	4175	4175	4175	0
28	20250512	185400	294640345	4175	4175	4175	4175	0
29	20250512	185300	294640345	4175	4175	4175	4175	0
30	20250512	185200	294640345	4175	4175	4175	4175	0
31	20250512	185100	294640345	4175	4175	4175	4175	0
32	20250512	185000	294640345	4175	4175	4175	4175	351
33	20250512	184900	294640345	4175	4175	4175	4175	0
34	20250512	184800	294640345	4175	4175	4175	4175	0
35	20250512	184700	294640345	4175	4175	4175	4175	0
36	20250512	184600	294640345	4175	4175	4175	4175	0
37	20250512	184500	294640345	4175	4175	4175	4175	0
38	20250512	184400	294640345	4175	4175	4175	4175	0
39	20250512	184300	294640345	4175	4175	4175	4175	0
40	20250512	184200	294640345	4175	4175	4175	4175	0
41	20250512	184100	294640345	4175	4175	4175	4175	0
42	20250512	184000	294640345	4175	4175	4175	4175	0
43	20250512	183900	294640345	4175	4175	4175	4175	0
44	20250512	183800	294640345	4175	4175	4175	4175	0
45	20250512	183700	294640345	4175	4175	4175	4175	0
46	20250512	183600	294640345	4175	4175	4175	4175	0
47	20250512	183500	294640345	4175	4175	4175	4175	0
48	20250512	183400	294640345	4175	4175	4175	4175	0
49	20250512	183300	294640345	4175	4175	4175	4175	0
50	20250512	183200	294640345	4175	4175	4175	4175	0
51	20250512	183100	294640345	4175	4175	4175	4175	0
52	20250512	183000	294640345	4175	4175	4175	4175	0
53	20250512	182900	294640345	4175	4175	4175	4175	0
54	20250512	182800	294640345	4175	4175	4175	4175	0
55	20250512	182700	294640345	4175	4175	4175	4175	0
56	20250512	182600	294640345	4175	4175	4175	4175	0
57	20250512	182500	294640345	4175	4175	4175	4175	0
58	20250512	182400	294640345	4175	4175	4175	4175	0
59	20250512	182300	294640345	4175	4175	4175	4175	0
60	20250512	182200	294640345	4175	4175	4175	4175	0
61	20250512	182100	294640345	4175	4175	4175	4175	0
62	20250512	182000	294640345	4175	4175	4175	4175	351
63	20250512	181900	294640345	4175	4175	4175	4175	0
64	20250512	181800	294640345	4175	4175	4175	4175	0
65	20250512	181700	294640345	4175	4175	4175	4175	0
66	20250512	181600	294640345	4175	4175	4175	4175	0
67	20250512	181500	294640345	4175	4175	4175	4175	0
68	20250512	181400	294640345	4175	4175	4175	4175	0
69	20250512	181300	294640345	4175	4175	4175	4175	0
70	20250512	181200	294640345	4175	4175	4175	4175	0
71	20250512	181100	294640345	4175	4175	4175	4175	0
72	20250512	181000	294640345	4175	4175	4175	4175	0
73	20250512	180900	294640345	4175	4175	4175	4175	0
74	20250512	180800	294640345	4175	4175	4175	4175	0
75	20250512	180700	294640345	4175	4175	4175	4175	0
76	20250512	180600	294640345	4175	4175	4175	4175	0
77	20250512	180500	294640345	4175	4175	4175	4175	0
78	20250512	180400	294640345	4175	4175	4175	4175	0
79	20250512	180300	294640345	4175	4175	4175	4175	0
80	20250512	180200	294640345	4175	4175	4175	4175	0
81	20250512	180100	294640345	4175	4175	4175	4175	0
82	20250512	180000	294640345	4175	4175	4175	4175	0
83	20250512	175900	294640345	4175	4175	4175	4175	0
84	20250512	175800	294640345	4175	4175	4175	4175	0
85	20250512	175700	294640345	4175	4175	4175	4175	0
86	20250512	175600	294640345	4175	4175	4175	4175	0
87	20250512	175500	294640345	4175	4175	4175	4175	0
88	20250512	175400	294640345	4175	4175	4175	4175	0
89	20250512	175300	294640345	4175	4175	4175	4175	0
90	20250512	175200	294640345	4175	4175	4175	4175	0
91	20250512	175100	294640345	4175	4175	4175	4175	0
92	20250512	175000	294640345	4175	4175	4175	4175	351
93	20250512	174900	294640345	4175	4175	4175	4175	0
94	20250512	174800	294640345	4175	4175	4175	4175	0
95	20250512	174700	294640345	4175	4175	4175	4175	0
96	20250512	174600	294640345	4175	4175	4175	4175	0
97	20250512	174500	294640345	4175	4175	4175	4175	0
98	20250512	174400	294640345	4175	4175	4175	4175	0
99	20250512	174300	294640345	4175	4175	4175	4175	0
100	20250512	174200	294640345	4175	4175	4175	4175	0
101	20250512	174100	294640345	4175	4175	4175	4175	0
102	20250512	174000	294640345	4175	4175	4175	4175	0
103	20250512	173900	294640345	4175	4175	4175	4175	0
104	20250512	173800	294640345	4175	4175	4175	4175	0
105	20250512	173700	294640345	4175	4175	4175	4175	0
106	20250512	173600	294640345	4175	4175	4175	4175	0
107	20250512	173500	294640345	4175	4175	4175	4175	0
108	20250512	173400	294640345	4175	4175	4175	4175	0
109	20250512	173300	294640345	4175	4175	4175	4175	0
110	20250512	173200	294640345	4175	4175	4175	4175	0
111	20250512	173100	294640345	4175	4175	4175	4175	0
112	20250512	173000	294640345	4175	4175	4175	4175	0
113	20250512	172900	294640345	4175	4175	4175	4175	0
114	20250512	172800	294640345	4175	4175	4175	4175	0
115	20250512	172700	294640345	4175	4175	4175	4175	0
116	20250512	172600	294640345	4175	4175	4175	4175	0
117	20250512	172500	294640345	4175	4175	4175	4175	0
118	20250512	172400	294640345	4175	4175	4175	4175	0
119	20250512	172300	294640345	4175	4175	4175	4175	0
120	20250512	172200	294640345	4175	4175	4175	4175	0
121	20250512	172100	294640345	4175	4175	4175	4175	0
122	20250512	172000	294640345	4175	4175	4175	4175	351
123	20250512	171900	294640345	4175	4175	4175	4175	0
124	20250512	171800	294640345	4175	4175	4175	4175	0
125	20250512	171700	294640345	4175	4175	4175	4175	0
126	20250512	171600	294640345	4175	4175	4175	4175	0
127	20250512	171500	294640345	4175	4175	4175	4175	0
128	20250512	171400	294640345	4175	4175	4175	4175	0
129	20250512	171300	294640345	4175	4175	4175	4175	0
130	20250512	171200	294640345	4175	4175	4175	4175	0
131	20250512	171100	294640345	4175	4175	4175	4175	0
132	20250512	171000	294640345	4175	4175	4175	4175	0
133	20250512	170900	294640345	4175	4175	4175	4175	0
134	20250512	170800	294640345	4175	4175	4175	4175	0
135	20250512	170700	294640345	4175	4175	4175	4175	0
136	20250512	170600	294640345	4175	4175	4175	4175	0
137	20250512	170500	294640345	4175	4175	4175	4175	0
138	20250512	170400	294640345	4175	4175	4175	4175	0
139	20250512	170300	294640345	4175	4175	4175	4175	0
140	20250512	170200	294640345	4175	4175	4175	4175	0
141	20250512	170100	294640345	4175	4175	4175	4175	0
142	20250512	170000	294640345	4175	4175	4175	4175	0
143	20250512	165900	294640345	4175	4175	4175	4175	0
144	20250512	165800	294640345	4175	4175	4175	4175	0
145	20250512	165700	294640345	4175	4175	4175	4175	0
146	20250512	165600	294640345	4175	4175	4175	4175	0
147	20250512	165500	294640345	4175	4175	4175	4175	0
148	20250512	165400	294640345	4175	4175	4175	4175	0
149	20250512	165300	294640345	4175	4175	4175	4175	0
150	20250512	165200	294640345	4175	4175	4175	4175	0
151	20250512	165100	294640345	4175	4175	4175	4175	0
152	20250512	165000	294640345	4175	4175	4175	4175	351
153	20250512	164900	294640345	4175	4175	4175	4175	0
154	20250512	164800	294640345	4175	4175	4175	4175	0
155	20250512	164700	294640345	4175	4175	4175	4175	0
156	20250512	164600	294640345	4175	4175	4175	4175	0
157	20250512	164500	294640345	4175	4175	4175	4175	0
158	20250512	164400	294640345	4175	4175	4175	4175	0
159	20250512	164300	294640345	4175	4175	4175	4175	0
160	20250512	164200	294640345	4175	4175	4175	4175	0
161	20250512	164100	294640345	4175	4175	4175	4175	0
162	20250512	164000	294640345	4175	4175	4175	4175	0
163	20250512	163900	294640345	4175	4175	4175	4175	0
164	20250512	163800	294640345	4175	4175	4175	4175	0
165	20250512	163700	294640345	4175	4175	4175	4175	0
166	20250512	163600	294640345	4175	4175	4175	4175	0
167	20250512	163500	294640345	4175	4175	4175	4175	0
168	20250512	163400	294640345	4175	4175	4175	4175	0
169	20250512	163300	294640345	4175	4175	4175	4175	0
170	20250512	163200	294640345	4175	4175	4175	4175	0
171	20250512	163100	294640345	4175	4175	4175	4175	0
172	20250512	163000	294640345	4175	4175	4175	4175	0
173	20250512	162900	294640345	4175	4175	4175	4175	0
174	20250512	162800	294640345	4175	4175	4175	4175	0
175	20250512	162700	294640345	4175	4175	4175	4175	0
176	20250512	162600	294640345	4175	4175	4175	4175	0
177	20250512	162500	294640345	4175	4175	4175	4175	0
178	20250512	162400	294640345	4175	4175	4175	4175	0
179	20250512	162300	294640345	4175	4175	4175	4175	0
180	20250512	162200	294640345	4175	4175	4175	4175	0
181	20250512	162100	294640345	4175	4175	4175	4175	0
182	20250512	162000	294640345	4175	4175	4175	4175	351
183	20250512	161900	294640345	4175	4175	4175	4175	0
184	20250512	161800	294640345	4175	4175	4175	4175	0
185	20250512	161700	294640345	4175	4175	4175	4175	0
186	20250512	161600	294640345	4175	4175	4175	4175	0
187	20250512	161500	294640345	4175	4175	4175	4175	0
188	20250512	161400	294640345	4175	4175	4175	4175	0
189	20250512	161300	294640345	4175	4175	4175	4175	0
190	20250512	161200	294640345	4175	4175	4175	4175	0
191	20250512	161100	294640345	4175	4175	4175	4175	0
192	20250512	161000	294640345	4175	4175	4175	4175	0
193	20250512	160900	294640345	4175	4175	4175	4175	0
194	20250512	160800	294640345	4175	4175	4175	4175	0
195	20250512	160700	294640345	4175	4175	4175	4175	0
196	20250512	160600	294640345	4175	4175	4175	4175	0
197	20250512	160500	294640345	4175	4175	4175	4175	0
198	20250512	160400	294640345	4175	4175	4175	4175	0
199	20250512	160300	294640345	4175	4175	4175	4175	0
200	20250512	160200	294640345	4175	4175	4175	4175	0
201	20250512	160100	294640345	4175	4175	4175	4175	0
202	20250512	160000	294640345	4175	4175	4175	4175	0
203	20250512	155900	294640345	4175	4175	4175	4175	0
204	20250512	155800	294640345	4175	4175	4175	4175	0
205	20250512	155700	294640345	4175	4175	4175	4175	0
206	20250512	155600	294640345	4175	4175	4175	4175	0
207	20250512	155500	294640345	4175	4175	4175	4175	0
208	20250512	155400	294640345	4175	4175	4175	4175	0
209	20250512	155300	294640345	4175	4175	4175	4175	0
210	20250512	155200	294640345	4175	4175	4175	4175	0
211	20250512	155100	294640345	4175	4175	4175	4175	0
212	20250512	155000	294640345	4175	4175	4175	4175	351
213	20250512	154900	294640345	4175	4175	4175	4175	0
214	20250512	154800	294640345	4175	4175	4175	4175	0
215	20250512	154700	294640345	4175	4175	4175	4175	0
216	20250512	154600	294640345	4175	4175	4175	4175	0
217	20250512	154500	294640345	4175	4175	4175	4175	0
218	20250512	154400	294640345	4175	4175	4175	4175	0
219	20250512	154300	294640345	4175	4175	4175	4175	0
220	20250512	154200	294640345	4175	4175	4175	4175	0
221	20250512	154100	294640345	4175	4175	4175	4175	0
222	20250512	154000	294640345	4175	4175	4175	4175	0
223	20250512	153900	294640345	4175	4175	4175	4175	0
224	20250512	153800	294640345	4175	4175	4175	4175	0
225	20250512	153700	294640345	4175	4175	4175	4175	0
226	20250512	153600	294640345	4175	4175	4175	4175	0
227	20250512	153500	294640345	4175	4175	4175	4175	0
228	20250512	153400	294640345	4175	4175	4175	4175	0
229	20250512	153300	294640345	4175	4175	4175	4175	0
230	20250512	153200	294640345	4175	4175	4175	4175	0
231	20250512	153100	294640345	4175	4175	4175	4175	0
232	20250512	153000	294640345	4175	4175	4175	4175	351
233	20250512	152900	293174920	4180	4180	4180	4180	0
234	20250512	152800	293174920	4180	4180	4180	4180	0
235	20250512	152700	293174920	4180	4180	4180	4180	0
236	20250512	152600	293174920	4180	4180	4180	4180	0
237	20250512	152500	293174920	4180	4180	4180	4180	0
238	20250512	152400	293174920	4180	4180	4180	4180	0
239	20250512	152300	293174920	4180	4180	4180	4180	0
240	20250512	152200	293174920	4180	4180	4180	4180	0
241	20250512	152100	293174920	4180	4180	4180	4180	0
242	20250512	152000	293174920	4180	4180	4180	4180	0
243	20250512	151900	293174920	4180	4180	4180	4180	0
244	20250512	151800	293174920	4180	4180	4180	4180	1
245	20250512	151700	293170740	4180	4180	4180	4180	239
246	20250512	151600	292171720	4180	4180	4180	4180	20
247	20250512	151500	292088120	4180	4180	4180	4180	478
248	20250512	151400	290090080	4180	4175	4180	4175	183
249	20250512	151300	289325825	4175	4175	4175	4175	2
250	20250512	151200	289317475	4175	4177	4177	4175	35
251	20250512	151100	289171330	4180	4180	4180	4180	0
252	20250512	151000	289171330	4180	4175	4180	4175	89
253	20250512	150900	288799635	4170	4170	4170	4170	0
254	20250512	150800	288799635	4170	4170	4170	4170	30
255	20250512	150700	288674535	4170	4170	4170	4170	0
256	20250512	150600	288674535	4170	4170	4170	4170	0
257	20250512	150500	288674535	4170	4170	4170	4170	121
258	20250512	150400	288169965	4180	4180	4180	4180	1
259	20250512	150300	288165785	4175	4175	4175	4175	0
260	20250512	150200	288165785	4175	4172	4175	4172	42
261	20250512	150100	287990510	4170	4170	4170	4170	0
262	20250512	150000	287990510	4170	4180	4180	4170	247
263	20250512	145900	286959125	4175	4170	4175	4170	54
264	20250512	145800	286733700	4175	4175	4175	4175	100
265	20250512	145700	286316200	4175	4175	4175	4175	0
266	20250512	145600	286316200	4175	4175	4175	4175	0
267	20250512	145500	286316200	4175	4175	4175	4175	51
268	20250512	145400	286103275	4175	4175	4175	4175	25
269	20250512	145300	285998900	4175	4175	4175	4175	0
270	20250512	145200	285998900	4175	4175	4175	4175	1020
271	20250512	145100	281740400	4175	4175	4175	4175	0
272	20250512	145000	281740400	4175	4175	4175	4175	9
273	20250512	144900	281702825	4180	4180	4180	4180	50
274	20250512	144800	281493825	4175	4175	4175	4175	6
275	20250512	144700	281468775	4180	4180	4180	4180	0
276	20250512	144600	281468775	4180	4180	4180	4180	5
277	20250512	144500	281447875	4180	4180	4180	4180	1
278	20250512	144400	281443695	4175	4175	4175	4175	0
279	20250512	144300	281443695	4175	4175	4175	4175	0
280	20250512	144200	281443695	4175	4180	4180	4175	51
281	20250512	144100	281230765	4180	4180	4180	4180	15
282	20250512	144000	281168065	4180	4180	4180	4180	0
283	20250512	143900	281168065	4180	4180	4180	4180	10
284	20250512	143800	281126265	4180	4180	4180	4180	67
285	20250512	143700	280846205	4180	4175	4180	4175	51
286	20250512	143600	280633275	4180	4180	4180	4180	0
287	20250512	143500	280633275	4180	4180	4180	4180	0
288	20250512	143400	280633275	4180	4180	4180	4180	0
289	20250512	143300	280633275	4180	4180	4180	4180	0
290	20250512	143200	280633275	4180	4175	4180	4175	33
291	20250512	143100	280495475	4175	4175	4175	4175	110
292	20250512	143000	280036225	4170	4170	4170	4170	10
293	20250512	142900	279994525	4170	4170	4170	4170	100
294	20250512	142800	279577525	4170	4170	4170	4170	0
295	20250512	142700	279577525	4170	4170	4170	4170	0
296	20250512	142600	279577525	4170	4170	4170	4170	0
297	20250512	142500	279577525	4170	4170	4170	4170	0
298	20250512	142400	279577525	4170	4170	4170	4170	0
299	20250512	142300	279577525	4170	4170	4170	4170	0
300	20250512	142200	279577525	4170	4170	4170	4170	0
301	20250512	142100	279577525	4170	4170	4170	4170	3
302	20250512	142000	279565015	4175	4175	4175	4175	0
303	20250512	141900	279565015	4175	4175	4175	4175	0
304	20250512	141800	279565015	4175	4175	4175	4175	1477
305	20250512	141700	273398540	4175	4175	4175	4175	0
306	20250512	141600	273398540	4175	4175	4175	4175	8
307	20250512	141500	273365140	4180	4180	4180	4180	0
308	20250512	141400	273365140	4180	4175	4180	4175	2419
309	20250512	141300	263265755	4180	4180	4180	4180	0
310	20250512	141200	263265755	4180	4180	4180	4180	0
311	20250512	141100	263265755	4180	4180	4180	4180	0
312	20250512	141000	263265755	4180	4180	4180	4180	0
313	20250512	140900	263265755	4180	4180	4180	4180	0
314	20250512	140800	263265755	4180	4180	4180	4180	0
315	20250512	140700	263265755	4180	4180	4180	4180	82
316	20250512	140600	262922995	4175	4175	4175	4175	0
317	20250512	140500	262922995	4175	4175	4175	4175	66
318	20250512	140400	262647445	4180	4180	4180	4180	0
319	20250512	140300	262647445	4180	4180	4180	4180	0
320	20250512	140200	262647445	4180	4180	4180	4180	34
321	20250512	140100	262505325	4175	4175	4175	4175	500
322	20250512	140000	260417825	4175	4175	4175	4175	0
323	20250512	135900	260417825	4175	4175	4175	4175	1
324	20250512	135800	260413650	4175	4175	4175	4175	0
325	20250512	135700	260413650	4175	4175	4175	4175	0
326	20250512	135600	260413650	4175	4175	4175	4175	0
327	20250512	135500	260413650	4175	4175	4180	4175	400
328	20250512	135400	258743645	4190	4190	4190	4190	0
329	20250512	135300	258743645	4190	4190	4190	4190	0
330	20250512	135200	258743645	4190	4190	4190	4190	0
331	20250512	135100	258743645	4190	4190	4190	4190	0
332	20250512	135000	258743645	4190	4190	4190	4190	0
333	20250512	134900	258743645	4190	4190	4190	4190	0
334	20250512	134800	258743645	4190	4190	4190	4190	0
335	20250512	134700	258743645	4190	4190	4190	4190	0
336	20250512	134600	258743645	4190	4190	4190	4190	0
337	20250512	134500	258743645	4190	4190	4190	4190	0
338	20250512	134400	258743645	4190	4180	4190	4177	196
339	20250512	134300	257924192	4185	4185	4185	4185	64
340	20250512	134200	257656352	4180	4180	4180	4180	392
341	20250512	134100	256017792	4185	4185	4185	4185	2
342	20250512	134000	256009422	4180	4180	4180	4180	0
343	20250512	133900	256009422	4180	4180	4180	4180	0
344	20250512	133800	256009422	4180	4180	4180	4180	0
345	20250512	133700	256009422	4180	4180	4180	4180	0
346	20250512	133600	256009422	4180	4180	4180	4180	0
347	20250512	133500	256009422	4180	4180	4180	4180	0
348	20250512	133400	256009422	4180	4180	4180	4180	2
349	20250512	133300	256001062	4180	4180	4180	4180	0
350	20250512	133200	256001062	4180	4180	4180	4180	50
351	20250512	133100	255792062	4180	4185	4185	4180	175
352	20250512	133000	255060437	4180	4180	4180	4180	0
353	20250512	132900	255060437	4180	4180	4180	4180	2
354	20250512	132800	255052077	4185	4185	4185	4185	0
355	20250512	132700	255052077	4185	4185	4185	4185	0
356	20250512	132600	255052077	4185	4185	4185	4185	0
357	20250512	132500	255052077	4185	4185	4185	4185	0
358	20250512	132400	255052077	4185	4185	4185	4185	300
359	20250512	132300	253796577	4185	4185	4185	4185	41
360	20250512	132200	253624992	4190	4190	4190	4190	20
361	20250512	132100	253541192	4185	4185	4185	4185	500
362	20250512	132000	251448692	4185	4185	4185	4185	0
363	20250512	131900	251448692	4185	4185	4185	4185	0
364	20250512	131800	251448692	4185	4185	4185	4185	0
365	20250512	131700	251448692	4185	4185	4185	4185	18
366	20250512	131600	251373362	4185	4185	4190	4185	73
367	20250512	131500	251067607	4185	4185	4185	4185	445
368	20250512	131400	249205282	4185	4185	4185	4185	10
369	20250512	131300	249163432	4185	4185	4185	4185	0
370	20250512	131200	249163432	4185	4185	4185	4185	0
371	20250512	131100	249163432	4185	4185	4185	4185	1380
372	20250512	131000	243388132	4185	4185	4185	4185	2074
373	20250512	130900	234708442	4185	4185	4185	4185	0
374	20250512	130800	234708442	4185	4175	4185	4175	130
375	20250512	130700	234164642	4175	4175	4175	4175	0
376	20250512	130600	234164642	4175	4175	4175	4175	0
377	20250512	130500	234164642	4175	4175	4175	4175	3
378	20250512	130400	234152117	4180	4180	4180	4180	0
379	20250512	130300	234152117	4180	4180	4180	4180	0
380	20250512	130200	234152117	4180	4180	4180	4180	0
381	20250512	130100	234152117	4180	4180	4180	4180	0
382	20250512	130000	234152117	4180	4180	4180	4180	1
383	20250512	125900	234147937	4170	4170	4170	4170	47
384	20250512	125800	233951947	4180	4180	4180	4180	120
385	20250512	125700	233450347	4185	4185	4185	4185	0
386	20250512	125600	233450347	4185	4185	4185	4185	0
387	20250512	125500	233450347	4185	4185	4185	4185	1
388	20250512	125400	233446162	4175	4175	4175	4175	0
389	20250512	125300	233446162	4175	4175	4175	4175	310
390	20250512	125200	232151912	4175	4170	4185	4165	4825
391	20250512	125100	212000992	4170	4170	4170	4170	6
392	20250512	125000	211975972	4165	4175	4175	4165	1056
393	20250512	124900	207577172	4165	4165	4165	4165	0
394	20250512	124800	207577172	4165	4165	4165	4165	0
395	20250512	124700	207577172	4165	4165	4165	4165	0
396	20250512	124600	207577172	4165	4165	4165	4165	1
397	20250512	124500	207573007	4165	4165	4165	4165	7
398	20250512	124400	207543852	4175	4175	4175	4175	0
399	20250512	124300	207543852	4175	4175	4175	4175	0
400	20250512	124200	207543852	4175	4175	4175	4175	10
401	20250512	124100	207502102	4180	4180	4180	4180	0
402	20250512	124000	207502102	4180	4180	4180	4180	50
403	20250512	123900	207293102	4180	4180	4180	4180	0
404	20250512	123800	207293102	4180	4175	4180	4175	37
405	20250512	123700	207138622	4180	4180	4180	4180	1
406	20250512	123600	207134442	4165	4165	4165	4165	1
407	20250512	123500	207130277	4170	4170	4170	4170	0
408	20250512	123400	207130277	4170	4170	4170	4170	0
409	20250512	123300	207130277	4170	4170	4170	4170	0
410	20250512	123200	207130277	4170	4170	4170	4170	0
411	20250512	123100	207130277	4170	4170	4170	4170	0
412	20250512	123000	207130277	4170	4170	4170	4170	21
413	20250512	122900	207042707	4165	4175	4175	4165	1584
414	20250512	122800	200438907	4175	4170	4175	4170	850
415	20250512	122700	196894057	4165	4165	4165	4165	10
416	20250512	122600	196852407	4170	4170	4170	4170	0
417	20250512	122500	196852407	4170	4170	4170	4170	0
418	20250512	122400	196852407	4170	4170	4170	4170	0
419	20250512	122300	196852407	4170	4170	4170	4170	33
420	20250512	122200	196714797	4170	4170	4170	4170	0
421	20250512	122100	196714797	4170	4170	4170	4170	1
422	20250512	122000	196710627	4165	4165	4165	4165	2451
423	20250512	121900	186502212	4165	4165	4165	4165	0
424	20250512	121800	186502212	4165	4165	4165	4165	0
425	20250512	121700	186502212	4165	4160	4165	4160	241
426	20250512	121600	185499647	4165	4165	4165	4165	0
427	20250512	121500	185499647	4165	4165	4165	4165	0
428	20250512	121400	185499647	4165	4165	4165	4165	0
429	20250512	121300	185499647	4165	4165	4165	4165	0
430	20250512	121200	185499647	4165	4165	4165	4165	0
431	20250512	121100	185499647	4165	4165	4165	4165	219
432	20250512	121000	184587512	4165	4160	4165	4160	301
433	20250512	120900	183335347	4160	4160	4160	4160	0
434	20250512	120800	183335347	4160	4160	4160	4160	120
435	20250512	120700	182836147	4160	4160	4160	4160	180
436	20250512	120600	182087347	4165	4165	4165	4165	0
437	20250512	120500	182087347	4165	4165	4165	4165	1
438	20250512	120400	182083182	4165	4165	4165	4165	39
439	20250512	120300	181920747	4170	4170	4170	4170	0
440	20250512	120200	181920747	4170	4170	4170	4170	0
441	20250512	120100	181920747	4170	4165	4170	4165	2999
442	20250512	120000	169426417	4160	4160	4160	4160	10
443	20250512	115900	169384817	4160	4160	4160	4160	10
444	20250512	115800	169343217	4160	4160	4160	4160	0
445	20250512	115700	169343217	4160	4160	4160	4160	0
446	20250512	115600	169343217	4160	4160	4160	4160	200
447	20250512	115500	168511217	4160	4160	4160	4160	0
448	20250512	115400	168511217	4160	4160	4160	4160	0
449	20250512	115300	168511217	4160	4160	4160	4160	0
450	20250512	115200	168511217	4160	4160	4160	4160	30
451	20250512	115100	168386417	4160	4160	4160	4160	501
452	20250512	115000	166302257	4160	4160	4160	4160	0
453	20250512	114900	166302257	4160	4160	4160	4160	0
454	20250512	114800	166302257	4160	4160	4160	4160	0
455	20250512	114700	166302257	4160	4160	4160	4160	251
456	20250512	114600	165258097	4160	4160	4160	4160	100
457	20250512	114500	164842097	4160	4160	4160	4160	0
458	20250512	114400	164842097	4160	4160	4160	4160	0
459	20250512	114300	164842097	4160	4160	4160	4160	0
460	20250512	114200	164842097	4160	4160	4160	4160	241
461	20250512	114100	163839537	4160	4160	4160	4160	10
462	20250512	114000	163797937	4165	4160	4165	4160	88
463	20250512	113900	163431667	4160	4160	4160	4160	333
464	20250512	113800	162046387	4160	4160	4160	4160	1
465	20250512	113700	162042227	4165	4165	4165	4165	0
466	20250512	113600	162042227	4165	4165	4165	4165	0
467	20250512	113500	162042227	4165	4165	4165	4165	0
468	20250512	113400	162042227	4165	4165	4165	4165	0
469	20250512	113300	162042227	4165	4165	4165	4165	0
470	20250512	113200	162042227	4165	4165	4165	4165	0
471	20250512	113100	162042227	4165	4165	4165	4165	2
472	20250512	113000	162033897	4165	4165	4165	4165	0
473	20250512	112900	162033897	4165	4165	4165	4165	0
474	20250512	112800	162033897	4165	4165	4165	4165	0
475	20250512	112700	162033897	4165	4165	4165	4165	0
476	20250512	112600	162033897	4165	4165	4165	4165	1
477	20250512	112500	162029732	4165	4165	4165	4165	0
478	20250512	112400	162029732	4165	4165	4165	4165	0
479	20250512	112300	162029732	4165	4165	4165	4165	2
480	20250512	112200	162021402	4165	4165	4165	4165	50
481	20250512	112100	161813152	4165	4165	4165	4165	0
482	20250512	112000	161813152	4165	4165	4165	4165	3
483	20250512	111900	161800657	4165	4165	4165	4165	0
484	20250512	111800	161800657	4165	4165	4165	4165	0
485	20250512	111700	161800657	4165	4165	4165	4165	0
486	20250512	111600	161800657	4165	4165	4165	4165	100
487	20250512	111500	161384157	4165	4165	4165	4165	1
488	20250512	111400	161379992	4165	4165	4165	4165	0
489	20250512	111300	161379992	4165	4165	4165	4165	0
490	20250512	111200	161379992	4165	4165	4165	4162	3326
491	20250512	111100	147527364	4165	4165	4165	4165	1
492	20250512	111000	147523199	4167	4167	4167	4167	0
493	20250512	110900	147523199	4167	4167	4167	4167	0
494	20250512	110800	147523199	4167	4167	4167	4167	0
495	20250512	110700	147523199	4167	4167	4167	4167	41
496	20250512	110600	147352352	4167	4167	4167	4167	0
497	20250512	110500	147352352	4167	4167	4167	4167	0
498	20250512	110400	147352352	4167	4167	4167	4167	55
499	20250512	110300	147123167	4170	4170	4170	4170	0
500	20250512	110200	147123167	4170	4170	4170	4170	911
501	20250512	110100	143324297	4170	4170	4175	4170	1141
502	20250512	110000	138565612	4165	4165	4165	4165	50
503	20250512	105900	138357362	4170	4170	4170	4170	30
504	20250512	105800	138232262	4170	4170	4170	4170	196
505	20250512	105700	137414942	4165	4165	4175	4165	1668
506	20250512	105600	130466382	4165	4165	4165	4165	139
507	20250512	105500	129887447	4160	4160	4160	4160	119
508	20250512	105400	129392407	4165	4165	4165	4165	11
509	20250512	105300	129346592	4165	4165	4175	4165	956
510	20250512	105200	125360687	4160	4160	4160	4160	0
511	20250512	105100	125360687	4160	4155	4160	4155	237
512	20250512	105000	124375767	4155	4155	4155	4155	0
513	20250512	104900	124375767	4155	4155	4155	4155	0
514	20250512	104800	124375767	4155	4155	4155	4155	0
515	20250512	104700	124375767	4155	4155	4155	4155	0
516	20250512	104600	124375767	4155	4160	4160	4155	2000
517	20250512	104500	116065262	4160	4160	4160	4160	0
518	20250512	104400	116065262	4160	4160	4160	4160	202
519	20250512	104300	115224942	4160	4160	4160	4160	0
520	20250512	104200	115224942	4160	4160	4160	4160	0
521	20250512	104100	115224942	4160	4160	4160	4160	120
522	20250512	104000	114725742	4160	4160	4160	4160	0
523	20250512	103900	114725742	4160	4165	4170	4160	238
524	20250512	103800	113734387	4162	4160	4162	4160	142
525	20250512	103700	113143665	4160	4165	4165	4160	127
526	20250512	103600	112615325	4170	4170	4170	4170	0
527	20250512	103500	112615325	4170	4160	4170	4160	557
528	20250512	103400	110295805	4165	4165	4165	4165	0
529	20250512	103300	110295805	4165	4165	4165	4165	0
530	20250512	103200	110295805	4165	4165	4165	4165	0
531	20250512	103100	110295805	4165	4165	4165	4165	1
532	20250512	103000	110291640	4160	4150	4160	4150	3600
533	20250512	102900	95326615	4140	4140	4140	4140	2
534	20250512	102800	95318335	4150	4150	4150	4150	15
535	20250512	102700	95256085	4150	4150	4150	4150	250
536	20250512	102600	94218585	4150	4150	4150	4150	15
537	20250512	102500	94156335	4150	4150	4150	4150	270
538	20250512	102400	93035835	4140	4140	4140	4140	30
539	20250512	102300	92911635	4140	4140	4140	4140	0
540	20250512	102200	92911635	4140	4140	4140	4140	161
541	20250512	102100	92245095	4135	4150	4150	4135	135
542	20250512	102000	91686640	4150	4150	4150	4150	1
543	20250512	101900	91682490	4150	4140	4150	4135	1705
544	20250512	101800	84620820	4140	4140	4140	4140	549
545	20250512	101700	82347960	4135	4135	4135	4135	0
546	20250512	101600	82347960	4135	4135	4135	4135	0
547	20250512	101500	82347960	4135	4137	4137	4135	69
548	20250512	101400	82062635	4140	4140	4140	4140	200
549	20250512	101300	81234635	4140	4140	4140	4140	15
550	20250512	101200	81172535	4140	4135	4140	4135	52
551	20250512	101100	80957300	4135	4135	4135	4135	20
552	20250512	101000	80874600	4135	4135	4135	4135	0
553	20250512	100900	80874600	4135	4135	4135	4135	30
554	20250512	100800	80750550	4140	4140	4140	4140	16
555	20250512	100700	80684310	4140	4140	4140	4140	0
556	20250512	100600	80684310	4140	4140	4140	4140	16
557	20250512	100500	80618070	4135	4135	4135	4135	0
558	20250512	100400	80618070	4135	4135	4135	4135	0
559	20250512	100300	80618070	4135	4135	4135	4135	0
560	20250512	100200	80618070	4135	4135	4135	4135	0
561	20250512	100100	80618070	4135	4150	4150	4135	157
562	20250512	100000	79966535	4150	4130	4155	4130	9699
563	20250512	095900	39741390	4125	4125	4125	4125	92
564	20250512	095800	39361890	4125	4125	4125	4125	0
565	20250512	095700	39361890	4125	4125	4125	4125	0
566	20250512	095600	39361890	4125	4125	4125	4125	28
567	20250512	095500	39246390	4125	4125	4125	4125	15
568	20250512	095400	39184515	4125	4125	4125	4125	616
569	20250512	095300	36643515	4125	4130	4130	4125	347
570	20250512	095200	35210420	4125	4125	4125	4125	0
571	20250512	095100	35210420	4125	4130	4130	4125	102
572	20250512	095000	34789660	4120	4120	4120	4120	0
573	20250512	094900	34789660	4120	4130	4130	4120	564
574	20250512	094800	32465840	4130	4135	4135	4130	370
575	20250512	094700	30936490	4135	4135	4135	4135	0
576	20250512	094600	30936490	4135	4130	4135	4130	102
577	20250512	094500	30515225	4125	4125	4125	4125	300
578	20250512	094400	29277725	4125	4125	4125	4125	123
579	20250512	094300	28770350	4120	4120	4120	4120	5
580	20250512	094200	28749750	4120	4125	4125	4120	602
581	20250512	094100	26269505	4115	4115	4115	4115	0
582	20250512	094000	26269505	4115	4115	4115	4115	0
583	20250512	093900	26269505	4115	4115	4115	4115	0
584	20250512	093800	26269505	4115	4115	4115	4115	200
585	20250512	093700	25446505	4115	4115	4115	4115	0
586	20250512	093600	25446505	4115	4115	4115	4115	100
587	20250512	093500	25035005	4110	4105	4110	4105	106
588	20250512	093400	24599360	4105	4105	4105	4105	489
589	20250512	093300	22592015	4110	4110	4110	4110	15
590	20250512	093200	22530365	4110	4110	4110	4110	165
591	20250512	093100	21852215	4110	4110	4110	4110	292
592	20250512	093000	20652095	4110	4110	4110	4110	236
593	20250512	092900	19682135	4110	4110	4110	4110	60
594	20250512	092800	19435535	4110	4110	4110	4110	101
595	20250512	092700	19020425	4110	4110	4110	4110	0
596	20250512	092600	19020425	4110	4110	4110	4110	45
597	20250512	092500	18835475	4110	4110	4110	4110	0
598	20250512	092400	18835475	4110	4105	4110	4105	618
599	20250512	092300	16298560	4105	4105	4105	4105	50
600	20250512	092200	16093310	4105	4105	4105	4105	1181
601	20250512	092100	11245305	4105	4105	4105	4105	0
602	20250512	092000	11245305	4105	4105	4105	4105	1030
603	20250512	091900	7017155	4100	4100	4100	4100	0
604	20250512	091800	7017155	4100	4100	4100	4100	0
605	20250512	091700	7017155	4100	4105	4105	4100	46
606	20250512	091600	6828405	4105	4105	4105	4105	0
607	20250512	091500	6828405	4105	4105	4105	4105	30
608	20250512	091400	6705255	4105	4105	4105	4105	100
609	20250512	091300	6294755	4100	4100	4100	4100	100
610	20250512	091200	5884755	4100	4100	4100	4100	0
611	20250512	091100	5884755	4100	4100	4100	4100	100
612	20250512	091000	5474755	4100	4100	4100	4100	0
613	20250512	090900	5474755	4100	4100	4100	4100	1
614	20250512	090800	5470655	4100	4100	4100	4100	90
615	20250512	090700	5101655	4105	4105	4105	4105	65
616	20250512	090600	4834830	4105	4105	4105	4105	124
617	20250512	090500	4325810	4105	4105	4105	4105	0
618	20250512	090400	4325810	4105	4105	4105	4105	50
619	20250512	090300	4120560	4105	4105	4105	4105	50
620	20250512	090200	3915310	4105	4100	4105	4095	352
621	20250512	090100	2473215	4105	4105	4105	4105	5
622	20250512	090000	2452690	4110	4090	4110	4090	599