KissMeData/238090/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	203300	40157996	1910	1910	1910	1910	99
3	20250512	203200	40157996	1910	1910	1910	1910	0
4	20250512	203100	40157996	1910	1910	1910	1910	0
5	20250512	203000	40157996	1910	1910	1910	1910	0
6	20250512	202900	40157996	1910	1910	1910	1910	0
7	20250512	202800	40157996	1910	1910	1910	1910	0
8	20250512	202700	40157996	1910	1910	1910	1910	0
9	20250512	202600	40157996	1910	1910	1910	1910	0
10	20250512	202500	40157996	1910	1910	1910	1910	0
11	20250512	202400	40157996	1910	1910	1910	1910	0
12	20250512	202300	40157996	1910	1910	1910	1910	0
13	20250512	202200	40157996	1910	1910	1910	1910	0
14	20250512	202100	40157996	1910	1910	1910	1910	0
15	20250512	202000	40157996	1910	1910	1910	1910	0
16	20250512	201900	40157996	1910	1910	1910	1910	0
17	20250512	201800	40157996	1910	1910	1910	1910	0
18	20250512	201700	40157996	1910	1910	1910	1910	0
19	20250512	201600	40157996	1910	1910	1910	1910	0
20	20250512	201500	40157996	1910	1910	1910	1910	0
21	20250512	201400	40157996	1910	1910	1910	1910	0
22	20250512	201300	40157996	1910	1910	1910	1910	0
23	20250512	201200	40157996	1910	1910	1910	1910	0
24	20250512	201100	40157996	1910	1910	1910	1910	0
25	20250512	201000	40157996	1910	1910	1910	1910	0
26	20250512	200900	40157996	1910	1910	1910	1910	0
27	20250512	200800	40157996	1910	1910	1910	1910	0
28	20250512	200700	40157996	1910	1910	1910	1910	0
29	20250512	200600	40157996	1910	1910	1910	1910	0
30	20250512	200500	40157996	1910	1910	1910	1910	0
31	20250512	200400	40157996	1910	1910	1910	1910	0
32	20250512	200300	40157996	1910	1910	1910	1910	99
33	20250512	200200	40157996	1910	1910	1910	1910	0
34	20250512	200100	40157996	1910	1910	1910	1910	0
35	20250512	200000	40157996	1910	1910	1910	1910	0
36	20250512	195900	40157996	1910	1910	1910	1910	0
37	20250512	195800	40157996	1910	1910	1910	1910	0
38	20250512	195700	40157996	1910	1910	1910	1910	0
39	20250512	195600	40157996	1910	1910	1910	1910	0
40	20250512	195500	40157996	1910	1910	1910	1910	0
41	20250512	195400	40157996	1910	1910	1910	1910	0
42	20250512	195300	40157996	1910	1910	1910	1910	0
43	20250512	195200	40157996	1910	1910	1910	1910	0
44	20250512	195100	40157996	1910	1910	1910	1910	0
45	20250512	195000	40157996	1910	1910	1910	1910	0
46	20250512	194900	40157996	1910	1910	1910	1910	0
47	20250512	194800	40157996	1910	1910	1910	1910	0
48	20250512	194700	40157996	1910	1910	1910	1910	0
49	20250512	194600	40157996	1910	1910	1910	1910	0
50	20250512	194500	40157996	1910	1910	1910	1910	0
51	20250512	194400	40157996	1910	1910	1910	1910	0
52	20250512	194300	40157996	1910	1910	1910	1910	0
53	20250512	194200	40157996	1910	1910	1910	1910	0
54	20250512	194100	40157996	1910	1910	1910	1910	0
55	20250512	194000	40157996	1910	1910	1910	1910	0
56	20250512	193900	40157996	1910	1910	1910	1910	0
57	20250512	193800	40157996	1910	1910	1910	1910	0
58	20250512	193700	40157996	1910	1910	1910	1910	0
59	20250512	193600	40157996	1910	1910	1910	1910	0
60	20250512	193500	40157996	1910	1910	1910	1910	0
61	20250512	193400	40157996	1910	1910	1910	1910	0
62	20250512	193300	40157996	1910	1910	1910	1910	99
63	20250512	193200	40157996	1910	1910	1910	1910	0
64	20250512	193100	40157996	1910	1910	1910	1910	0
65	20250512	193000	40157996	1910	1910	1910	1910	0
66	20250512	192900	40157996	1910	1910	1910	1910	0
67	20250512	192800	40157996	1910	1910	1910	1910	0
68	20250512	192700	40157996	1910	1910	1910	1910	0
69	20250512	192600	40157996	1910	1910	1910	1910	0
70	20250512	192500	40157996	1910	1910	1910	1910	0
71	20250512	192400	40157996	1910	1910	1910	1910	0
72	20250512	192300	40157996	1910	1910	1910	1910	0
73	20250512	192200	40157996	1910	1910	1910	1910	0
74	20250512	192100	40157996	1910	1910	1910	1910	0
75	20250512	192000	40157996	1910	1910	1910	1910	0
76	20250512	191900	40157996	1910	1910	1910	1910	0
77	20250512	191800	40157996	1910	1910	1910	1910	0
78	20250512	191700	40157996	1910	1910	1910	1910	0
79	20250512	191600	40157996	1910	1910	1910	1910	0
80	20250512	191500	40157996	1910	1910	1910	1910	0
81	20250512	191400	40157996	1910	1910	1910	1910	0
82	20250512	191300	40157996	1910	1910	1910	1910	0
83	20250512	191200	40157996	1910	1910	1910	1910	0
84	20250512	191100	40157996	1910	1910	1910	1910	0
85	20250512	191000	40157996	1910	1910	1910	1910	0
86	20250512	190900	40157996	1910	1910	1910	1910	0
87	20250512	190800	40157996	1910	1910	1910	1910	0
88	20250512	190700	40157996	1910	1910	1910	1910	0
89	20250512	190600	40157996	1910	1910	1910	1910	0
90	20250512	190500	40157996	1910	1910	1910	1910	0
91	20250512	190400	40157996	1910	1910	1910	1910	0
92	20250512	190300	40157996	1910	1910	1910	1910	99
93	20250512	190200	40157996	1910	1910	1910	1910	0
94	20250512	190100	40157996	1910	1910	1910	1910	0
95	20250512	190000	40157996	1910	1910	1910	1910	0
96	20250512	185900	40157996	1910	1910	1910	1910	0
97	20250512	185800	40157996	1910	1910	1910	1910	0
98	20250512	185700	40157996	1910	1910	1910	1910	0
99	20250512	185600	40157996	1910	1910	1910	1910	0
100	20250512	185500	40157996	1910	1910	1910	1910	0
101	20250512	185400	40157996	1910	1910	1910	1910	0
102	20250512	185300	40157996	1910	1910	1910	1910	0
103	20250512	185200	40157996	1910	1910	1910	1910	0
104	20250512	185100	40157996	1910	1910	1910	1910	0
105	20250512	185000	40157996	1910	1910	1910	1910	0
106	20250512	184900	40157996	1910	1910	1910	1910	0
107	20250512	184800	40157996	1910	1910	1910	1910	0
108	20250512	184700	40157996	1910	1910	1910	1910	0
109	20250512	184600	40157996	1910	1910	1910	1910	0
110	20250512	184500	40157996	1910	1910	1910	1910	0
111	20250512	184400	40157996	1910	1910	1910	1910	0
112	20250512	184300	40157996	1910	1910	1910	1910	0
113	20250512	184200	40157996	1910	1910	1910	1910	0
114	20250512	184100	40157996	1910	1910	1910	1910	0
115	20250512	184000	40157996	1910	1910	1910	1910	0
116	20250512	183900	40157996	1910	1910	1910	1910	0
117	20250512	183800	40157996	1910	1910	1910	1910	0
118	20250512	183700	40157996	1910	1910	1910	1910	0
119	20250512	183600	40157996	1910	1910	1910	1910	0
120	20250512	183500	40157996	1910	1910	1910	1910	0
121	20250512	183400	40157996	1910	1910	1910	1910	0
122	20250512	183300	40157996	1910	1910	1910	1910	99
123	20250512	183200	40157996	1910	1910	1910	1910	0
124	20250512	183100	40157996	1910	1910	1910	1910	0
125	20250512	183000	40157996	1910	1910	1910	1910	0
126	20250512	182900	40157996	1910	1910	1910	1910	0
127	20250512	182800	40157996	1910	1910	1910	1910	0
128	20250512	182700	40157996	1910	1910	1910	1910	0
129	20250512	182600	40157996	1910	1910	1910	1910	0
130	20250512	182500	40157996	1910	1910	1910	1910	0
131	20250512	182400	40157996	1910	1910	1910	1910	0
132	20250512	182300	40157996	1910	1910	1910	1910	0
133	20250512	182200	40157996	1910	1910	1910	1910	0
134	20250512	182100	40157996	1910	1910	1910	1910	0
135	20250512	182000	40157996	1910	1910	1910	1910	0
136	20250512	181900	40157996	1910	1910	1910	1910	0
137	20250512	181800	40157996	1910	1910	1910	1910	0
138	20250512	181700	40157996	1910	1910	1910	1910	0
139	20250512	181600	40157996	1910	1910	1910	1910	0
140	20250512	181500	40157996	1910	1910	1910	1910	0
141	20250512	181400	40157996	1910	1910	1910	1910	0
142	20250512	181300	40157996	1910	1910	1910	1910	0
143	20250512	181200	40157996	1910	1910	1910	1910	0
144	20250512	181100	40157996	1910	1910	1910	1910	0
145	20250512	181000	40157996	1910	1910	1910	1910	0
146	20250512	180900	40157996	1910	1910	1910	1910	0
147	20250512	180800	40157996	1910	1910	1910	1910	0
148	20250512	180700	40157996	1910	1910	1910	1910	0
149	20250512	180600	40157996	1910	1910	1910	1910	0
150	20250512	180500	40157996	1910	1910	1910	1910	0
151	20250512	180400	40157996	1910	1910	1910	1910	0
152	20250512	180300	40157996	1910	1910	1910	1910	99
153	20250512	180200	40157996	1910	1910	1910	1910	0
154	20250512	180100	40157996	1910	1910	1910	1910	0
155	20250512	180000	40157996	1910	1910	1910	1910	0
156	20250512	175900	40157996	1910	1910	1910	1910	0
157	20250512	175800	40157996	1910	1910	1910	1910	0
158	20250512	175700	40157996	1910	1910	1910	1910	0
159	20250512	175600	40157996	1910	1910	1910	1910	0
160	20250512	175500	40157996	1910	1910	1910	1910	0
161	20250512	175400	40157996	1910	1910	1910	1910	0
162	20250512	175300	40157996	1910	1910	1910	1910	0
163	20250512	175200	40157996	1910	1910	1910	1910	0
164	20250512	175100	40157996	1910	1910	1910	1910	0
165	20250512	175000	40157996	1910	1910	1910	1910	0
166	20250512	174900	40157996	1910	1910	1910	1910	0
167	20250512	174800	40157996	1910	1910	1910	1910	0
168	20250512	174700	40157996	1910	1910	1910	1910	0
169	20250512	174600	40157996	1910	1910	1910	1910	0
170	20250512	174500	40157996	1910	1910	1910	1910	0
171	20250512	174400	40157996	1910	1910	1910	1910	0
172	20250512	174300	40157996	1910	1910	1910	1910	0
173	20250512	174200	40157996	1910	1910	1910	1910	0
174	20250512	174100	40157996	1910	1910	1910	1910	0
175	20250512	174000	40157996	1910	1910	1910	1910	0
176	20250512	173900	40157996	1910	1910	1910	1910	0
177	20250512	173800	40157996	1910	1910	1910	1910	0
178	20250512	173700	40157996	1910	1910	1910	1910	0
179	20250512	173600	40157996	1910	1910	1910	1910	0
180	20250512	173500	40157996	1910	1910	1910	1910	0
181	20250512	173400	40157996	1910	1910	1910	1910	0
182	20250512	173300	40157996	1910	1910	1910	1910	99
183	20250512	173200	40157996	1910	1910	1910	1910	0
184	20250512	173100	40157996	1910	1910	1910	1910	0
185	20250512	173000	40157996	1910	1910	1910	1910	0
186	20250512	172900	40157996	1910	1910	1910	1910	0
187	20250512	172800	40157996	1910	1910	1910	1910	0
188	20250512	172700	40157996	1910	1910	1910	1910	0
189	20250512	172600	40157996	1910	1910	1910	1910	0
190	20250512	172500	40157996	1910	1910	1910	1910	0
191	20250512	172400	40157996	1910	1910	1910	1910	0
192	20250512	172300	40157996	1910	1910	1910	1910	0
193	20250512	172200	40157996	1910	1910	1910	1910	0
194	20250512	172100	40157996	1910	1910	1910	1910	0
195	20250512	172000	40157996	1910	1910	1910	1910	0
196	20250512	171900	40157996	1910	1910	1910	1910	0
197	20250512	171800	40157996	1910	1910	1910	1910	0
198	20250512	171700	40157996	1910	1910	1910	1910	0
199	20250512	171600	40157996	1910	1910	1910	1910	0
200	20250512	171500	40157996	1910	1910	1910	1910	0
201	20250512	171400	40157996	1910	1910	1910	1910	0
202	20250512	171300	40157996	1910	1910	1910	1910	0
203	20250512	171200	40157996	1910	1910	1910	1910	0
204	20250512	171100	40157996	1910	1910	1910	1910	0
205	20250512	171000	40157996	1910	1910	1910	1910	0
206	20250512	170900	40157996	1910	1910	1910	1910	0
207	20250512	170800	40157996	1910	1910	1910	1910	0
208	20250512	170700	40157996	1910	1910	1910	1910	0
209	20250512	170600	40157996	1910	1910	1910	1910	0
210	20250512	170500	40157996	1910	1910	1910	1910	0
211	20250512	170400	40157996	1910	1910	1910	1910	0
212	20250512	170300	40157996	1910	1910	1910	1910	99
213	20250512	170200	40157996	1910	1910	1910	1910	0
214	20250512	170100	40157996	1910	1910	1910	1910	0
215	20250512	170000	40157996	1910	1910	1910	1910	0
216	20250512	165900	40157996	1910	1910	1910	1910	0
217	20250512	165800	40157996	1910	1910	1910	1910	0
218	20250512	165700	40157996	1910	1910	1910	1910	0
219	20250512	165600	40157996	1910	1910	1910	1910	0
220	20250512	165500	40157996	1910	1910	1910	1910	0
221	20250512	165400	40157996	1910	1910	1910	1910	0
222	20250512	165300	40157996	1910	1910	1910	1910	0
223	20250512	165200	40157996	1910	1910	1910	1910	0
224	20250512	165100	40157996	1910	1910	1910	1910	0
225	20250512	165000	40157996	1910	1910	1910	1910	0
226	20250512	164900	40157996	1910	1910	1910	1910	0
227	20250512	164800	40157996	1910	1910	1910	1910	0
228	20250512	164700	40157996	1910	1910	1910	1910	0
229	20250512	164600	40157996	1910	1910	1910	1910	0
230	20250512	164500	40157996	1910	1910	1910	1910	0
231	20250512	164400	40157996	1910	1910	1910	1910	0
232	20250512	164300	40157996	1910	1910	1910	1910	0
233	20250512	164200	40157996	1910	1910	1910	1910	0
234	20250512	164100	40157996	1910	1910	1910	1910	0
235	20250512	164000	40157996	1910	1910	1910	1910	0
236	20250512	163900	40157996	1910	1910	1910	1910	0
237	20250512	163800	40157996	1910	1910	1910	1910	0
238	20250512	163700	40157996	1910	1910	1910	1910	0
239	20250512	163600	40157996	1910	1910	1910	1910	0
240	20250512	163500	40157996	1910	1910	1910	1910	0
241	20250512	163400	40157996	1910	1910	1910	1910	0
242	20250512	163300	40157996	1910	1910	1910	1910	99
243	20250512	163200	40157996	1910	1910	1910	1910	0
244	20250512	163100	40157996	1910	1910	1910	1910	0
245	20250512	163000	40157996	1910	1910	1910	1910	0
246	20250512	162900	40157996	1910	1910	1910	1910	0
247	20250512	162800	40157996	1910	1910	1910	1910	0
248	20250512	162700	40157996	1910	1910	1910	1910	0
249	20250512	162600	40157996	1910	1910	1910	1910	0
250	20250512	162500	40157996	1910	1910	1910	1910	0
251	20250512	162400	40157996	1910	1910	1910	1910	0
252	20250512	162300	40157996	1910	1910	1910	1910	0
253	20250512	162200	40157996	1910	1910	1910	1910	0
254	20250512	162100	40157996	1910	1910	1910	1910	0
255	20250512	162000	40157996	1910	1910	1910	1910	0
256	20250512	161900	40157996	1910	1910	1910	1910	0
257	20250512	161800	40157996	1910	1910	1910	1910	0
258	20250512	161700	40157996	1910	1910	1910	1910	0
259	20250512	161600	40157996	1910	1910	1910	1910	0
260	20250512	161500	40157996	1910	1910	1910	1910	0
261	20250512	161400	40157996	1910	1910	1910	1910	0
262	20250512	161300	40157996	1910	1910	1910	1910	0
263	20250512	161200	40157996	1910	1910	1910	1910	0
264	20250512	161100	40157996	1910	1910	1910	1910	0
265	20250512	161000	40157996	1910	1910	1910	1910	0
266	20250512	160900	40157996	1910	1910	1910	1910	0
267	20250512	160800	40157996	1910	1910	1910	1910	0
268	20250512	160700	40157996	1910	1910	1910	1910	0
269	20250512	160600	40157996	1910	1910	1910	1910	0
270	20250512	160500	40157996	1910	1910	1910	1910	0
271	20250512	160400	40157996	1910	1910	1910	1910	0
272	20250512	160300	40157996	1910	1910	1910	1910	99
273	20250512	160200	40157996	1910	1910	1910	1910	0
274	20250512	160100	40157996	1910	1910	1910	1910	0
275	20250512	160000	40157996	1910	1910	1910	1910	0
276	20250512	155900	40157996	1910	1910	1910	1910	0
277	20250512	155800	40157996	1910	1910	1910	1910	0
278	20250512	155700	40157996	1910	1910	1910	1910	0
279	20250512	155600	40157996	1910	1910	1910	1910	0
280	20250512	155500	40157996	1910	1910	1910	1910	0
281	20250512	155400	40157996	1910	1910	1910	1910	0
282	20250512	155300	40157996	1910	1910	1910	1910	0
283	20250512	155200	40157996	1910	1910	1910	1910	0
284	20250512	155100	40157996	1910	1910	1910	1910	0
285	20250512	155000	40157996	1910	1910	1910	1910	0
286	20250512	154900	40157996	1910	1910	1910	1910	0
287	20250512	154800	40157996	1910	1910	1910	1910	0
288	20250512	154700	40157996	1910	1910	1910	1910	0
289	20250512	154600	40157996	1910	1910	1910	1910	0
290	20250512	154500	40157996	1910	1910	1910	1910	0
291	20250512	154400	40157996	1910	1910	1910	1910	0
292	20250512	154300	40157996	1910	1910	1910	1910	0
293	20250512	154200	40157996	1910	1910	1910	1910	0
294	20250512	154100	40157996	1910	1910	1910	1910	0
295	20250512	154000	40157996	1910	1910	1910	1910	0
296	20250512	153900	40157996	1910	1910	1910	1910	0
297	20250512	153800	40157996	1910	1910	1910	1910	0
298	20250512	153700	40157996	1910	1910	1910	1910	0
299	20250512	153600	40157996	1910	1910	1910	1910	0
300	20250512	153500	40157996	1910	1910	1910	1910	0
301	20250512	153400	40157996	1910	1910	1910	1910	0
302	20250512	153300	40157996	1910	1910	1910	1910	99
303	20250512	153200	40157996	1910	1910	1910	1910	0
304	20250512	153100	40157996	1910	1910	1910	1910	0
305	20250512	153000	40157996	1910	1910	1910	1910	99
306	20250512	152900	39968906	1910	1910	1910	1910	0
307	20250512	152800	39968906	1910	1910	1910	1910	0
308	20250512	152700	39968906	1910	1910	1910	1910	0
309	20250512	152600	39968906	1910	1910	1910	1910	0
310	20250512	152500	39968906	1910	1910	1910	1910	0
311	20250512	152400	39968906	1910	1910	1910	1910	0
312	20250512	152300	39968906	1910	1910	1910	1910	0
313	20250512	152200	39968906	1910	1910	1910	1910	0
314	20250512	152100	39968906	1910	1910	1910	1910	0
315	20250512	152000	39968906	1910	1910	1910	1910	0
316	20250512	151900	39968906	1910	1910	1910	1910	0
317	20250512	151800	39968906	1910	1910	1910	1910	0
318	20250512	151700	39968906	1910	1910	1910	1910	988
319	20250512	151600	38081826	1904	1909	1909	1904	36
320	20250512	151500	38013243	1904	1904	1904	1904	0
321	20250512	151400	38013243	1904	1904	1904	1904	0
322	20250512	151300	38013243	1904	1904	1904	1904	0
323	20250512	151200	38013243	1904	1904	1904	1904	0
324	20250512	151100	38013243	1904	1904	1904	1904	0
325	20250512	151000	38013243	1904	1904	1904	1904	0
326	20250512	150900	38013243	1904	1909	1909	1904	50
327	20250512	150800	37917925	1910	1910	1910	1910	0
328	20250512	150700	37917925	1910	1910	1910	1910	0
329	20250512	150600	37917925	1910	1910	1910	1910	0
330	20250512	150500	37917925	1910	1910	1910	1910	0
331	20250512	150400	37917925	1910	1909	1910	1909	43
332	20250512	150300	37835799	1909	1909	1909	1909	15
333	20250512	150200	37807164	1909	1909	1909	1909	81
334	20250512	150100	37652535	1909	1909	1909	1909	9
335	20250512	150000	37635354	1909	1910	1910	1909	101
336	20250512	145900	37442445	1910	1910	1910	1910	0
337	20250512	145800	37442445	1910	1910	1910	1910	0
338	20250512	145700	37442445	1910	1910	1910	1910	0
339	20250512	145600	37442445	1910	1910	1910	1910	0
340	20250512	145500	37442445	1910	1910	1910	1910	0
341	20250512	145400	37442445	1910	1910	1910	1910	0
342	20250512	145300	37442445	1910	1910	1910	1910	0
343	20250512	145200	37442445	1910	1910	1910	1910	1
344	20250512	145100	37440535	1909	1909	1909	1909	0
345	20250512	145000	37440535	1909	1909	1909	1909	0
346	20250512	144900	37440535	1909	1908	1909	1908	175
347	20250512	144800	37106525	1908	1908	1908	1908	14
348	20250512	144700	37079813	1908	1908	1908	1908	0
349	20250512	144600	37079813	1908	1908	1908	1908	1
350	20250512	144500	37077905	1908	1907	1908	1907	20
351	20250512	144400	37039755	1906	1906	1906	1906	0
352	20250512	144300	37039755	1906	1906	1906	1906	0
353	20250512	144200	37039755	1906	1906	1906	1906	0
354	20250512	144100	37039755	1906	1906	1906	1906	0
355	20250512	144000	37039755	1906	1906	1906	1906	0
356	20250512	143900	37039755	1906	1906	1906	1906	0
357	20250512	143800	37039755	1906	1906	1906	1906	0
358	20250512	143700	37039755	1906	1906	1906	1906	0
359	20250512	143600	37039755	1906	1906	1906	1906	0
360	20250512	143500	37039755	1906	1906	1906	1906	1
361	20250512	143400	37037849	1906	1906	1906	1906	9
362	20250512	143300	37020695	1910	1910	1910	1910	0
363	20250512	143200	37020695	1910	1910	1910	1910	0
364	20250512	143100	37020695	1910	1910	1910	1910	0
365	20250512	143000	37020695	1910	1910	1910	1910	0
366	20250512	142900	37020695	1910	1910	1910	1910	0
367	20250512	142800	37020695	1910	1910	1910	1910	0
368	20250512	142700	37020695	1910	1910	1910	1910	0
369	20250512	142600	37020695	1910	1910	1910	1910	0
370	20250512	142500	37020695	1910	1910	1910	1910	0
371	20250512	142400	37020695	1910	1910	1910	1910	0
372	20250512	142300	37020695	1910	1910	1910	1910	0
373	20250512	142200	37020695	1910	1910	1910	1910	0
374	20250512	142100	37020695	1910	1910	1910	1910	0
375	20250512	142000	37020695	1910	1910	1910	1910	0
376	20250512	141900	37020695	1910	1910	1910	1910	0
377	20250512	141800	37020695	1910	1910	1910	1910	0
378	20250512	141700	37020695	1910	1910	1910	1910	0
379	20250512	141600	37020695	1910	1910	1910	1910	48
380	20250512	141500	36929015	1905	1905	1905	1905	0
381	20250512	141400	36929015	1905	1905	1905	1905	0
382	20250512	141300	36929015	1905	1905	1905	1905	0
383	20250512	141200	36929015	1905	1905	1905	1905	0
384	20250512	141100	36929015	1905	1905	1905	1905	0
385	20250512	141000	36929015	1905	1905	1905	1905	0
386	20250512	140900	36929015	1905	1905	1905	1905	0
387	20250512	140800	36929015	1905	1905	1905	1905	0
388	20250512	140700	36929015	1905	1905	1905	1905	0
389	20250512	140600	36929015	1905	1905	1905	1905	0
390	20250512	140500	36929015	1905	1905	1905	1905	0
391	20250512	140400	36929015	1905	1905	1905	1905	0
392	20250512	140300	36929015	1905	1905	1905	1905	0
393	20250512	140200	36929015	1905	1908	1908	1905	28
394	20250512	140100	36875643	1909	1909	1909	1909	0
395	20250512	140000	36875643	1909	1909	1909	1909	0
396	20250512	135900	36875643	1909	1909	1909	1909	0
397	20250512	135800	36875643	1909	1909	1909	1909	8
398	20250512	135700	36860371	1909	1909	1909	1909	2
399	20250512	135600	36856553	1910	1910	1910	1910	0
400	20250512	135500	36856553	1910	1912	1912	1910	67
401	20250512	135400	36728509	1912	1912	1912	1912	0
402	20250512	135300	36728509	1912	1912	1912	1912	0
403	20250512	135200	36728509	1912	1914	1914	1912	303
404	20250512	135100	36149167	1914	1913	1914	1913	106
405	20250512	135000	35946373	1913	1912	1913	1912	342
406	20250512	134900	35292419	1912	1912	1912	1912	0
407	20250512	134800	35292419	1912	1912	1912	1912	0
408	20250512	134700	35292419	1912	1912	1912	1912	23
409	20250512	134600	35248443	1900	1900	1900	1900	0
410	20250512	134500	35248443	1900	1900	1900	1900	0
411	20250512	134400	35248443	1900	1900	1900	1900	0
412	20250512	134300	35248443	1900	1910	1910	1900	128
413	20250512	134200	35004878	1911	1911	1911	1911	2
414	20250512	134100	35001056	1911	1911	1911	1911	8
415	20250512	134000	34985768	1910	1910	1910	1910	0
416	20250512	133900	34985768	1910	1910	1910	1910	0
417	20250512	133800	34985768	1910	1910	1910	1910	0
418	20250512	133700	34985768	1910	1910	1910	1910	0
419	20250512	133600	34985768	1910	1910	1910	1910	0
420	20250512	133500	34985768	1910	1910	1910	1910	0
421	20250512	133400	34985768	1910	1910	1910	1910	0
422	20250512	133300	34985768	1910	1910	1910	1910	10
423	20250512	133200	34966668	1912	1912	1912	1911	111
424	20250512	133100	34754446	1912	1912	1912	1912	0
425	20250512	133000	34754446	1912	1912	1912	1912	0
426	20250512	132900	34754446	1912	1912	1912	1912	0
427	20250512	132800	34754446	1912	1912	1912	1912	14
428	20250512	132700	34727678	1906	1906	1906	1906	0
429	20250512	132600	34727678	1906	1906	1906	1906	0
430	20250512	132500	34727678	1906	1906	1906	1906	0
431	20250512	132400	34727678	1906	1906	1906	1906	0
432	20250512	132300	34727678	1906	1906	1906	1906	0
433	20250512	132200	34727678	1906	1906	1906	1906	0
434	20250512	132100	34727678	1906	1906	1906	1906	0
435	20250512	132000	34727678	1906	1906	1906	1906	0
436	20250512	131900	34727678	1906	1906	1906	1906	0
437	20250512	131800	34727678	1906	1906	1906	1906	0
438	20250512	131700	34727678	1906	1906	1906	1906	0
439	20250512	131600	34727678	1906	1906	1906	1906	0
440	20250512	131500	34727678	1906	1906	1906	1906	0
441	20250512	131400	34727678	1906	1910	1910	1906	10
442	20250512	131300	34708598	1911	1911	1911	1911	0
443	20250512	131200	34708598	1911	1911	1911	1911	29
444	20250512	131100	34653179	1900	1900	1900	1900	0
445	20250512	131000	34653179	1900	1902	1902	1900	600
446	20250512	130900	33513159	1900	1900	1900	1900	0
447	20250512	130800	33513159	1900	1900	1900	1900	0
448	20250512	130700	33513159	1900	1912	1912	1900	188
449	20250512	130600	33155357	1913	1913	1913	1913	0
450	20250512	130500	33155357	1913	1913	1913	1913	0
451	20250512	130400	33155357	1913	1913	1913	1913	1
452	20250512	130300	33153444	1909	1909	1909	1909	0
453	20250512	130200	33153444	1909	1909	1909	1909	0
454	20250512	130100	33153444	1909	1909	1909	1909	0
455	20250512	130000	33153444	1909	1912	1912	1909	18
456	20250512	125900	33119042	1912	1913	1913	1912	71
457	20250512	125800	32983220	1913	1913	1913	1913	30
458	20250512	125700	32925830	1913	1913	1913	1913	0
459	20250512	125600	32925830	1913	1913	1913	1913	0
460	20250512	125500	32925830	1913	1913	1913	1913	0
461	20250512	125400	32925830	1913	1913	1913	1913	0
462	20250512	125300	32925830	1913	1913	1913	1913	0
463	20250512	125200	32925830	1913	1913	1913	1913	109
464	20250512	125100	32717313	1912	1911	1912	1911	15
465	20250512	125000	32688638	1911	1914	1914	1911	21
466	20250512	124900	32648504	1913	1910	1913	1910	40
467	20250512	124800	32572044	1914	1912	1914	1907	100
468	20250512	124700	32380939	1914	1912	1914	1912	39
469	20250512	124600	32306332	1900	1900	1900	1900	0
470	20250512	124500	32306332	1900	1900	1900	1900	0
471	20250512	124400	32306332	1900	1900	1900	1900	523
472	20250512	124300	31312632	1900	1900	1900	1900	20
473	20250512	124200	31274632	1914	1914	1914	1914	1
474	20250512	124100	31272718	1913	1913	1913	1913	0
475	20250512	124000	31272718	1913	1913	1913	1913	0
476	20250512	123900	31272718	1913	1913	1913	1913	0
477	20250512	123800	31272718	1913	1913	1913	1913	1529
478	20250512	123700	28347741	1913	1913	1913	1913	0
479	20250512	123600	28347741	1913	1913	1913	1913	0
480	20250512	123500	28347741	1913	1913	1913	1913	1
481	20250512	123400	28345828	1900	1900	1900	1900	0
482	20250512	123300	28345828	1900	1900	1900	1900	0
483	20250512	123200	28345828	1900	1900	1900	1900	0
484	20250512	123100	28345828	1900	1904	1904	1900	500
485	20250512	123000	27394972	1913	1913	1913	1913	0
486	20250512	122900	27394972	1913	1913	1913	1913	0
487	20250512	122800	27394972	1913	1913	1913	1913	0
488	20250512	122700	27394972	1913	1913	1913	1913	0
489	20250512	122600	27394972	1913	1913	1913	1913	61
490	20250512	122500	27278279	1913	1913	1913	1913	525
491	20250512	122400	26273954	1913	1913	1913	1913	6
492	20250512	122300	26262476	1913	1913	1913	1913	0
493	20250512	122200	26262476	1913	1913	1913	1913	0
494	20250512	122100	26262476	1913	1913	1913	1913	0
495	20250512	122000	26262476	1913	1913	1913	1913	0
496	20250512	121900	26262476	1913	1913	1913	1913	0
497	20250512	121800	26262476	1913	1913	1913	1913	0
498	20250512	121700	26262476	1913	1913	1913	1913	0
499	20250512	121600	26262476	1913	1913	1913	1913	0
500	20250512	121500	26262476	1913	1913	1913	1913	0
501	20250512	121400	26262476	1913	1913	1913	1913	0
502	20250512	121300	26262476	1913	1913	1913	1913	0
503	20250512	121200	26262476	1913	1913	1913	1913	0
504	20250512	121100	26262476	1913	1913	1913	1913	0
505	20250512	121000	26262476	1913	1913	1913	1913	0
506	20250512	120900	26262476	1913	1913	1913	1913	0
507	20250512	120800	26262476	1913	1913	1913	1913	0
508	20250512	120700	26262476	1913	1913	1913	1913	0
509	20250512	120600	26262476	1913	1913	1913	1913	11
510	20250512	120500	26241433	1904	1904	1904	1904	0
511	20250512	120400	26241433	1904	1904	1904	1904	0
512	20250512	120300	26241433	1904	1904	1904	1904	0
513	20250512	120200	26241433	1904	1909	1909	1904	131
514	20250512	120100	25991957	1910	1910	1910	1910	0
515	20250512	120000	25991957	1910	1910	1910	1910	0
516	20250512	115900	25991957	1910	1910	1910	1910	0
517	20250512	115800	25991957	1910	1910	1910	1910	0
518	20250512	115700	25991957	1910	1910	1910	1910	0
519	20250512	115600	25991957	1910	1910	1910	1910	0
520	20250512	115500	25991957	1910	1910	1910	1910	0
521	20250512	115400	25991957	1910	1909	1910	1909	34
522	20250512	115300	25927050	1911	1911	1911	1911	0
523	20250512	115200	25927050	1911	1911	1911	1911	1
524	20250512	115100	25925139	1910	1910	1910	1910	0
525	20250512	115000	25925139	1910	1910	1910	1910	0
526	20250512	114900	25925139	1910	1912	1912	1910	3
527	20250512	114800	25919406	1907	1907	1907	1907	0
528	20250512	114700	25919406	1907	1907	1907	1907	0
529	20250512	114600	25919406	1907	1907	1907	1907	12
530	20250512	114500	25896522	1908	1908	1908	1908	0
531	20250512	114400	25896522	1908	1908	1908	1908	0
532	20250512	114300	25896522	1908	1908	1908	1908	103
533	20250512	114200	25699998	1909	1909	1909	1909	0
534	20250512	114100	25699998	1909	1911	1911	1909	71
535	20250512	114000	25564340	1909	1909	1909	1909	0
536	20250512	113900	25564340	1909	1909	1909	1909	0
537	20250512	113800	25564340	1909	1911	1911	1909	21
538	20250512	113700	25524212	1911	1912	1912	1911	23
539	20250512	113600	25480239	1912	1912	1912	1911	23
540	20250512	113500	25436276	1908	1912	1912	1908	168
541	20250512	113400	25115110	1913	1913	1913	1913	0
542	20250512	113300	25115110	1913	1913	1913	1913	0
543	20250512	113200	25115110	1913	1913	1913	1913	0
544	20250512	113100	25115110	1913	1913	1913	1913	0
545	20250512	113000	25115110	1913	1913	1913	1913	0
546	20250512	112900	25115110	1913	1913	1913	1913	0
547	20250512	112800	25115110	1913	1913	1913	1913	0
548	20250512	112700	25115110	1913	1913	1913	1913	0
549	20250512	112600	25115110	1913	1913	1913	1913	0
550	20250512	112500	25115110	1913	1913	1913	1913	0
551	20250512	112400	25115110	1913	1913	1913	1913	0
552	20250512	112300	25115110	1913	1913	1913	1913	0
553	20250512	112200	25115110	1913	1913	1913	1913	0
554	20250512	112100	25115110	1913	1913	1913	1913	0
555	20250512	112000	25115110	1913	1913	1913	1913	0
556	20250512	111900	25115110	1913	1913	1913	1913	0
557	20250512	111800	25115110	1913	1913	1913	1913	0
558	20250512	111700	25115110	1913	1913	1913	1913	0
559	20250512	111600	25115110	1913	1913	1913	1913	0
560	20250512	111500	25115110	1913	1913	1913	1913	0
561	20250512	111400	25115110	1913	1913	1913	1913	0
562	20250512	111300	25115110	1913	1913	1913	1913	0
563	20250512	111200	25115110	1913	1913	1913	1913	0
564	20250512	111100	25115110	1913	1913	1913	1913	0
565	20250512	111000	25115110	1913	1913	1913	1913	0
566	20250512	110900	25115110	1913	1913	1913	1913	0
567	20250512	110800	25115110	1913	1913	1913	1913	0
568	20250512	110700	25115110	1913	1913	1913	1913	0
569	20250512	110600	25115110	1913	1913	1913	1913	1
570	20250512	110500	25113197	1913	1913	1913	1913	0
571	20250512	110400	25113197	1913	1913	1913	1913	10
572	20250512	110300	25094067	1912	1912	1912	1912	19
573	20250512	110200	25057739	1913	1913	1913	1913	0
574	20250512	110100	25057739	1913	1913	1913	1913	0
575	20250512	110000	25057739	1913	1913	1913	1913	0
576	20250512	105900	25057739	1913	1913	1913	1913	17
577	20250512	105800	25025218	1913	1913	1913	1913	100
578	20250512	105700	24833918	1912	1912	1912	1912	0
579	20250512	105600	24833918	1912	1912	1912	1912	0
580	20250512	105500	24833918	1912	1912	1912	1912	0
581	20250512	105400	24833918	1912	1912	1912	1912	0
582	20250512	105300	24833918	1912	1912	1912	1912	3
583	20250512	105200	24828182	1910	1910	1910	1910	0
584	20250512	105100	24828182	1910	1912	1912	1910	70
585	20250512	105000	24694345	1911	1911	1911	1911	0
586	20250512	104900	24694345	1911	1911	1911	1911	26
587	20250512	104800	24644659	1904	1904	1904	1903	65
588	20250512	104700	24520900	1903	1903	1903	1903	0
589	20250512	104600	24520900	1903	1903	1903	1903	0
590	20250512	104500	24520900	1903	1903	1903	1903	0
591	20250512	104400	24520900	1903	1903	1903	1903	0
592	20250512	104300	24520900	1903	1903	1903	1903	0
593	20250512	104200	24520900	1903	1903	1903	1903	0
594	20250512	104100	24520900	1903	1903	1903	1903	0
595	20250512	104000	24520900	1903	1903	1903	1903	0
596	20250512	103900	24520900	1903	1903	1903	1903	0
597	20250512	103800	24520900	1903	1904	1904	1903	7
598	20250512	103700	24507577	1903	1903	1903	1903	0
599	20250512	103600	24507577	1903	1903	1903	1903	0
600	20250512	103500	24507577	1903	1903	1903	1903	0
601	20250512	103400	24507577	1903	1903	1903	1903	0
602	20250512	103300	24507577	1903	1903	1903	1903	0
603	20250512	103200	24507577	1903	1905	1905	1903	20
604	20250512	103100	24469497	1907	1913	1913	1907	1433
605	20250512	103000	21728288	1913	1913	1913	1913	117
606	20250512	102900	21504467	1914	1913	1914	1913	201
607	20250512	102800	21119854	1914	1914	1914	1913	128
608	20250512	102700	20874972	1913	1909	1914	1909	1541
609	20250512	102600	17926626	1913	1912	1913	1912	2307
610	20250512	102500	13513666	1912	1912	1912	1912	0
611	20250512	102400	13513666	1912	1911	1912	1911	8
612	20250512	102300	13498377	1912	1907	1912	1907	55
613	20250512	102200	13393367	1900	1906	1906	1900	11
614	20250512	102100	13372407	1905	1903	1905	1903	30
615	20250512	102000	13315287	1899	1899	1899	1899	0
616	20250512	101900	13315287	1899	1899	1899	1899	0
617	20250512	101800	13315287	1899	1899	1899	1899	0
618	20250512	101700	13315287	1899	1899	1899	1899	0
619	20250512	101600	13315287	1899	1903	1903	1899	29
620	20250512	101500	13260156	1910	1910	1910	1910	0
621	20250512	101400	13260156	1910	1905	1910	1905	20
622	20250512	101300	13222006	1895	1895	1895	1895	0
623	20250512	101200	13222006	1895	1895	1895	1895	1
624	20250512	101100	13220111	1900	1900	1900	1900	10
625	20250512	101000	13201111	1895	1895	1895	1895	0
626	20250512	100900	13201111	1895	1895	1895	1895	0
627	20250512	100800	13201111	1895	1895	1895	1895	0
628	20250512	100700	13201111	1895	1895	1895	1895	1
629	20250512	100600	13199216	1913	1913	1913	1913	0
630	20250512	100500	13199216	1913	1913	1913	1913	0
631	20250512	100400	13199216	1913	1913	1913	1913	1
632	20250512	100300	13197303	1895	1900	1900	1895	11
633	20250512	100200	13176408	1913	1910	1913	1910	11
634	20250512	100100	13155395	1913	1905	1913	1905	52
635	20250512	100000	13056049	1900	1896	1900	1894	33
636	20250512	095900	12993454	1896	1896	1896	1896	0
637	20250512	095800	12993454	1896	1896	1896	1896	0
638	20250512	095700	12993454	1896	1897	1897	1896	27
639	20250512	095600	12942252	1913	1913	1913	1913	0
640	20250512	095500	12942252	1913	1913	1913	1913	0
641	20250512	095400	12942252	1913	1913	1913	1913	0
642	20250512	095300	12942252	1913	1913	1913	1913	11
643	20250512	095200	12921209	1913	1914	1914	1913	101
644	20250512	095100	12727896	1914	1914	1914	1914	0
645	20250512	095000	12727896	1914	1914	1914	1914	0
646	20250512	094900	12727896	1914	1914	1914	1914	0
647	20250512	094800	12727896	1914	1914	1914	1914	0
648	20250512	094700	12727896	1914	1914	1914	1914	0
649	20250512	094600	12727896	1914	1914	1914	1914	81
650	20250512	094500	12572862	1915	1915	1915	1915	0
651	20250512	094400	12572862	1915	1915	1915	1915	0
652	20250512	094300	12572862	1915	1900	1915	1900	237
653	20250512	094200	12119910	1904	1904	1904	1904	0
654	20250512	094100	12119910	1904	1904	1904	1904	0
655	20250512	094000	12119910	1904	1904	1904	1904	0
656	20250512	093900	12119910	1904	1904	1904	1904	0
657	20250512	093800	12119910	1904	1904	1904	1904	0
658	20250512	093700	12119910	1904	1904	1904	1904	0
659	20250512	093600	12119910	1904	1904	1904	1904	0
660	20250512	093500	12119910	1904	1904	1904	1904	0
661	20250512	093400	12119910	1904	1904	1904	1904	1198
662	20250512	093300	9838918	1904	1904	1904	1904	0
663	20250512	093200	9838918	1904	1903	1904	1903	21
664	20250512	093100	9798935	1903	1899	1903	1899	21
665	20250512	093000	9759042	1899	1899	1899	1899	5
666	20250512	092900	9749547	1893	1893	1893	1893	0
667	20250512	092800	9749547	1893	1895	1895	1893	18
668	20250512	092700	9715449	1895	1895	1895	1895	0
669	20250512	092600	9715449	1895	1900	1900	1895	35
670	20250512	092500	9648999	1900	1900	1900	1900	0
671	20250512	092400	9648999	1900	1900	1900	1900	0
672	20250512	092300	9648999	1900	1900	1900	1900	0
673	20250512	092200	9648999	1900	1899	1900	1898	207
674	20250512	092100	9255841	1899	1899	1899	1899	406
675	20250512	092000	8484847	1888	1893	1893	1888	4
676	20250512	091900	8477288	1896	1897	1897	1896	116
677	20250512	091800	8257337	1899	1913	1918	1899	123
678	20250512	091700	8021641	1896	1899	1916	1896	203
679	20250512	091600	7632747	1918	1910	1918	1910	139
680	20250512	091500	7366719	1893	1909	1910	1893	1543
681	20250512	091400	4419613	1909	1890	1909	1890	3
682	20250512	091300	4413907	1890	1907	1909	1890	6
683	20250512	091200	4402495	1890	1885	1910	1885	282
684	20250512	091100	3869459	1894	1894	1894	1894	0
685	20250512	091000	3869459	1894	1894	1894	1894	0
686	20250512	090900	3869459	1894	1891	1894	1890	206
687	20250512	090800	3479972	1892	1880	1892	1880	5
688	20250512	090700	3470542	1877	1877	1877	1877	24
689	20250512	090600	3425494	1877	1836	1877	1836	191
690	20250512	090500	3074167	1814	1917	1920	1814	81
691	20250512	090400	2922419	1920	1923	1923	1920	2
692	20250512	090300	2918576	1942	1942	1942	1942	457
693	20250512	090200	2031082	1913	1913	1913	1913	0
694	20250512	090100	2031082	1913	1885	1913	1807	1008
695	20250512	090000	138121	1890	1893	1893	1890	68