KissMeData/019540/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184300	2145943032	4165	4165	4165	4165	7455
3	20250516	184200	2145943032	4165	4165	4165	4165	0
4	20250516	184100	2145943032	4165	4165	4165	4165	0
5	20250516	184000	2145943032	4165	4165	4165	4165	0
6	20250516	183900	2145943032	4165	4165	4165	4165	0
7	20250516	183800	2145943032	4165	4165	4165	4165	0
8	20250516	183700	2145943032	4165	4165	4165	4165	0
9	20250516	183600	2145943032	4165	4165	4165	4165	0
10	20250516	183500	2145943032	4165	4165	4165	4165	0
11	20250516	183400	2145943032	4165	4165	4165	4165	0
12	20250516	183300	2145943032	4165	4165	4165	4165	0
13	20250516	183200	2145943032	4165	4165	4165	4165	0
14	20250516	183100	2145943032	4165	4165	4165	4165	0
15	20250516	183000	2145943032	4165	4165	4165	4165	0
16	20250516	182900	2145943032	4165	4165	4165	4165	0
17	20250516	182800	2145943032	4165	4165	4165	4165	0
18	20250516	182700	2145943032	4165	4165	4165	4165	0
19	20250516	182600	2145943032	4165	4165	4165	4165	0
20	20250516	182500	2145943032	4165	4165	4165	4165	0
21	20250516	182400	2145943032	4165	4165	4165	4165	0
22	20250516	182300	2145943032	4165	4165	4165	4165	0
23	20250516	182200	2145943032	4165	4165	4165	4165	0
24	20250516	182100	2145943032	4165	4165	4165	4165	0
25	20250516	182000	2145943032	4165	4165	4165	4165	0
26	20250516	181900	2145943032	4165	4165	4165	4165	0
27	20250516	181800	2145943032	4165	4165	4165	4165	0
28	20250516	181700	2145943032	4165	4165	4165	4165	0
29	20250516	181600	2145943032	4165	4165	4165	4165	0
30	20250516	181500	2145943032	4165	4165	4165	4165	0
31	20250516	181400	2145943032	4165	4165	4165	4165	0
32	20250516	181300	2145943032	4165	4165	4165	4165	7455
33	20250516	181200	2145943032	4165	4165	4165	4165	0
34	20250516	181100	2145943032	4165	4165	4165	4165	0
35	20250516	181000	2145943032	4165	4165	4165	4165	0
36	20250516	180900	2145943032	4165	4165	4165	4165	0
37	20250516	180800	2145943032	4165	4165	4165	4165	0
38	20250516	180700	2145943032	4165	4165	4165	4165	0
39	20250516	180600	2145943032	4165	4165	4165	4165	0
40	20250516	180500	2145943032	4165	4165	4165	4165	0
41	20250516	180400	2145943032	4165	4165	4165	4165	0
42	20250516	180300	2145943032	4165	4165	4165	4165	0
43	20250516	180200	2145943032	4165	4165	4165	4165	0
44	20250516	180100	2145943032	4165	4165	4165	4165	0
45	20250516	180000	2145943032	4165	4165	4165	4165	0
46	20250516	175900	2145943032	4165	4165	4165	4165	0
47	20250516	175800	2145943032	4165	4165	4165	4165	0
48	20250516	175700	2145943032	4165	4165	4165	4165	0
49	20250516	175600	2145943032	4165	4165	4165	4165	0
50	20250516	175500	2145943032	4165	4165	4165	4165	0
51	20250516	175400	2145943032	4165	4165	4165	4165	0
52	20250516	175300	2145943032	4165	4165	4165	4165	0
53	20250516	175200	2145943032	4165	4165	4165	4165	0
54	20250516	175100	2145943032	4165	4165	4165	4165	0
55	20250516	175000	2145943032	4165	4165	4165	4165	0
56	20250516	174900	2145943032	4165	4165	4165	4165	0
57	20250516	174800	2145943032	4165	4165	4165	4165	0
58	20250516	174700	2145943032	4165	4165	4165	4165	0
59	20250516	174600	2145943032	4165	4165	4165	4165	0
60	20250516	174500	2145943032	4165	4165	4165	4165	0
61	20250516	174400	2145943032	4165	4165	4165	4165	0
62	20250516	174300	2145943032	4165	4165	4165	4165	7455
63	20250516	174200	2145943032	4165	4165	4165	4165	0
64	20250516	174100	2145943032	4165	4165	4165	4165	0
65	20250516	174000	2145943032	4165	4165	4165	4165	0
66	20250516	173900	2145943032	4165	4165	4165	4165	0
67	20250516	173800	2145943032	4165	4165	4165	4165	0
68	20250516	173700	2145943032	4165	4165	4165	4165	0
69	20250516	173600	2145943032	4165	4165	4165	4165	0
70	20250516	173500	2145943032	4165	4165	4165	4165	0
71	20250516	173400	2145943032	4165	4165	4165	4165	0
72	20250516	173300	2145943032	4165	4165	4165	4165	0
73	20250516	173200	2145943032	4165	4165	4165	4165	0
74	20250516	173100	2145943032	4165	4165	4165	4165	0
75	20250516	173000	2145943032	4165	4165	4165	4165	0
76	20250516	172900	2145943032	4165	4165	4165	4165	0
77	20250516	172800	2145943032	4165	4165	4165	4165	0
78	20250516	172700	2145943032	4165	4165	4165	4165	0
79	20250516	172600	2145943032	4165	4165	4165	4165	0
80	20250516	172500	2145943032	4165	4165	4165	4165	0
81	20250516	172400	2145943032	4165	4165	4165	4165	0
82	20250516	172300	2145943032	4165	4165	4165	4165	0
83	20250516	172200	2145943032	4165	4165	4165	4165	0
84	20250516	172100	2145943032	4165	4165	4165	4165	0
85	20250516	172000	2145943032	4165	4165	4165	4165	0
86	20250516	171900	2145943032	4165	4165	4165	4165	0
87	20250516	171800	2145943032	4165	4165	4165	4165	0
88	20250516	171700	2145943032	4165	4165	4165	4165	0
89	20250516	171600	2145943032	4165	4165	4165	4165	0
90	20250516	171500	2145943032	4165	4165	4165	4165	0
91	20250516	171400	2145943032	4165	4165	4165	4165	0
92	20250516	171300	2145943032	4165	4165	4165	4165	7455
93	20250516	171200	2145943032	4165	4165	4165	4165	0
94	20250516	171100	2145943032	4165	4165	4165	4165	0
95	20250516	171000	2145943032	4165	4165	4165	4165	0
96	20250516	170900	2145943032	4165	4165	4165	4165	0
97	20250516	170800	2145943032	4165	4165	4165	4165	0
98	20250516	170700	2145943032	4165	4165	4165	4165	0
99	20250516	170600	2145943032	4165	4165	4165	4165	0
100	20250516	170500	2145943032	4165	4165	4165	4165	0
101	20250516	170400	2145943032	4165	4165	4165	4165	0
102	20250516	170300	2145943032	4165	4165	4165	4165	0
103	20250516	170200	2145943032	4165	4165	4165	4165	0
104	20250516	170100	2145943032	4165	4165	4165	4165	0
105	20250516	170000	2145943032	4165	4165	4165	4165	0
106	20250516	165900	2145943032	4165	4165	4165	4165	0
107	20250516	165800	2145943032	4165	4165	4165	4165	0
108	20250516	165700	2145943032	4165	4165	4165	4165	0
109	20250516	165600	2145943032	4165	4165	4165	4165	0
110	20250516	165500	2145943032	4165	4165	4165	4165	0
111	20250516	165400	2145943032	4165	4165	4165	4165	0
112	20250516	165300	2145943032	4165	4165	4165	4165	0
113	20250516	165200	2145943032	4165	4165	4165	4165	0
114	20250516	165100	2145943032	4165	4165	4165	4165	0
115	20250516	165000	2145943032	4165	4165	4165	4165	0
116	20250516	164900	2145943032	4165	4165	4165	4165	0
117	20250516	164800	2145943032	4165	4165	4165	4165	0
118	20250516	164700	2145943032	4165	4165	4165	4165	0
119	20250516	164600	2145943032	4165	4165	4165	4165	0
120	20250516	164500	2145943032	4165	4165	4165	4165	0
121	20250516	164400	2145943032	4165	4165	4165	4165	0
122	20250516	164300	2145943032	4165	4165	4165	4165	7455
123	20250516	164200	2145943032	4165	4165	4165	4165	0
124	20250516	164100	2145943032	4165	4165	4165	4165	0
125	20250516	164000	2145943032	4165	4165	4165	4165	0
126	20250516	163900	2145943032	4165	4165	4165	4165	0
127	20250516	163800	2145943032	4165	4165	4165	4165	0
128	20250516	163700	2145943032	4165	4165	4165	4165	0
129	20250516	163600	2145943032	4165	4165	4165	4165	0
130	20250516	163500	2145943032	4165	4165	4165	4165	0
131	20250516	163400	2145943032	4165	4165	4165	4165	0
132	20250516	163300	2145943032	4165	4165	4165	4165	0
133	20250516	163200	2145943032	4165	4165	4165	4165	0
134	20250516	163100	2145943032	4165	4165	4165	4165	0
135	20250516	163000	2145943032	4165	4165	4165	4165	0
136	20250516	162900	2145943032	4165	4165	4165	4165	0
137	20250516	162800	2145943032	4165	4165	4165	4165	0
138	20250516	162700	2145943032	4165	4165	4165	4165	0
139	20250516	162600	2145943032	4165	4165	4165	4165	0
140	20250516	162500	2145943032	4165	4165	4165	4165	0
141	20250516	162400	2145943032	4165	4165	4165	4165	0
142	20250516	162300	2145943032	4165	4165	4165	4165	0
143	20250516	162200	2145943032	4165	4165	4165	4165	0
144	20250516	162100	2145943032	4165	4165	4165	4165	0
145	20250516	162000	2145943032	4165	4165	4165	4165	0
146	20250516	161900	2145943032	4165	4165	4165	4165	0
147	20250516	161800	2145943032	4165	4165	4165	4165	0
148	20250516	161700	2145943032	4165	4165	4165	4165	0
149	20250516	161600	2145943032	4165	4165	4165	4165	0
150	20250516	161500	2145943032	4165	4165	4165	4165	0
151	20250516	161400	2145943032	4165	4165	4165	4165	0
152	20250516	161300	2145943032	4165	4165	4165	4165	7455
153	20250516	161200	2145943032	4165	4165	4165	4165	0
154	20250516	161100	2145943032	4165	4165	4165	4165	0
155	20250516	161000	2145943032	4165	4165	4165	4165	0
156	20250516	160900	2145943032	4165	4165	4165	4165	0
157	20250516	160800	2145943032	4165	4165	4165	4165	0
158	20250516	160700	2145943032	4165	4165	4165	4165	0
159	20250516	160600	2145943032	4165	4165	4165	4165	0
160	20250516	160500	2145943032	4165	4165	4165	4165	0
161	20250516	160400	2145943032	4165	4165	4165	4165	0
162	20250516	160300	2145943032	4165	4165	4165	4165	0
163	20250516	160200	2145943032	4165	4165	4165	4165	0
164	20250516	160100	2145943032	4165	4165	4165	4165	0
165	20250516	160000	2145943032	4165	4165	4165	4165	0
166	20250516	155900	2145943032	4165	4165	4165	4165	0
167	20250516	155800	2145943032	4165	4165	4165	4165	0
168	20250516	155700	2145943032	4165	4165	4165	4165	0
169	20250516	155600	2145943032	4165	4165	4165	4165	0
170	20250516	155500	2145943032	4165	4165	4165	4165	0
171	20250516	155400	2145943032	4165	4165	4165	4165	0
172	20250516	155300	2145943032	4165	4165	4165	4165	0
173	20250516	155200	2145943032	4165	4165	4165	4165	0
174	20250516	155100	2145943032	4165	4165	4165	4165	0
175	20250516	155000	2145943032	4165	4165	4165	4165	0
176	20250516	154900	2145943032	4165	4165	4165	4165	0
177	20250516	154800	2145943032	4165	4165	4165	4165	0
178	20250516	154700	2145943032	4165	4165	4165	4165	0
179	20250516	154600	2145943032	4165	4165	4165	4165	0
180	20250516	154500	2145943032	4165	4165	4165	4165	0
181	20250516	154400	2145943032	4165	4165	4165	4165	0
182	20250516	154300	2145943032	4165	4165	4165	4165	7455
183	20250516	154200	2145943032	4165	4165	4165	4165	0
184	20250516	154100	2145943032	4165	4165	4165	4165	0
185	20250516	154000	2145943032	4165	4165	4165	4165	0
186	20250516	153900	2145943032	4165	4165	4165	4165	0
187	20250516	153800	2145943032	4165	4165	4165	4165	0
188	20250516	153700	2145943032	4165	4165	4165	4165	0
189	20250516	153600	2145943032	4165	4165	4165	4165	0
190	20250516	153500	2145943032	4165	4165	4165	4165	0
191	20250516	153400	2145943032	4165	4165	4165	4165	0
192	20250516	153300	2145943032	4165	4165	4165	4165	0
193	20250516	153200	2145943032	4165	4165	4165	4165	0
194	20250516	153100	2145943032	4165	4165	4165	4165	0
195	20250516	153000	2145943032	4165	4165	4165	4165	7455
196	20250516	152900	2114892957	4160	4160	4160	4160	0
197	20250516	152800	2114892957	4160	4160	4160	4160	0
198	20250516	152700	2114892957	4160	4160	4160	4160	0
199	20250516	152600	2114892957	4160	4160	4160	4160	0
200	20250516	152500	2114892957	4160	4160	4160	4160	0
201	20250516	152400	2114892957	4160	4160	4160	4160	0
202	20250516	152300	2114892957	4160	4160	4160	4160	0
203	20250516	152200	2114892957	4160	4160	4160	4160	0
204	20250516	152100	2114892957	4160	4160	4160	4160	0
205	20250516	152000	2114892957	4160	4160	4160	4160	0
206	20250516	151900	2114892957	4160	4155	4160	4145	1317
207	20250516	151800	2109421237	4150	4145	4150	4140	908
208	20250516	151700	2105657997	4145	4145	4145	4145	443
209	20250516	151600	2103821762	4150	4140	4150	4135	2817
210	20250516	151500	2092171817	4155	4145	4160	4135	971
211	20250516	151400	2088151422	4150	4150	4150	4150	252
212	20250516	151300	2087105622	4150	4145	4150	4145	1484
213	20250516	151200	2080954382	4145	4145	4145	4145	1285
214	20250516	151100	2075628057	4145	4145	4145	4145	31
215	20250516	151000	2075499562	4145	4140	4145	4140	503
216	20250516	150900	2073415627	4135	4140	4145	4135	621
217	20250516	150800	2070842632	4145	4145	4145	4145	10
218	20250516	150700	2070801182	4145	4135	4145	4135	3203
219	20250516	150600	2057556647	4135	4135	4135	4130	3247
220	20250516	150500	2044143077	4130	4125	4130	4120	2978
221	20250516	150400	2031846577	4125	4125	4125	4125	0
222	20250516	150300	2031846577	4125	4115	4125	4115	108
223	20250516	150200	2031401227	4115	4115	4115	4115	154
224	20250516	150100	2030767517	4115	4125	4125	4115	460
225	20250516	150000	2028872772	4130	4130	4130	4130	51
226	20250516	145900	2028662142	4130	4135	4135	4130	291
227	20250516	145800	2027460037	4135	4130	4135	4125	2503
228	20250516	145700	2017134202	4135	4130	4135	4125	966
229	20250516	145600	2013142017	4135	4135	4135	4135	997
230	20250516	145500	2009019422	4135	4135	4135	4135	358
231	20250516	145400	2007539092	4135	4135	4135	4135	1
232	20250516	145300	2007534957	4130	4130	4130	4125	1144
233	20250516	145200	2002814237	4130	4130	4130	4130	502
234	20250516	145100	2000740977	4135	4130	4135	4130	1706
235	20250516	145000	1993688747	4135	4135	4135	4135	1
236	20250516	144900	1993684612	4120	4120	4120	4120	0
237	20250516	144800	1993684612	4120	4120	4120	4120	1208
238	20250516	144700	1988707652	4125	4125	4125	4125	0
239	20250516	144600	1988707652	4125	4125	4125	4125	0
240	20250516	144500	1988707652	4125	4125	4125	4125	132
241	20250516	144400	1988163152	4125	4125	4125	4125	0
242	20250516	144300	1988163152	4125	4125	4125	4125	0
243	20250516	144200	1988163152	4125	4125	4125	4125	8
244	20250516	144100	1988130152	4130	4135	4135	4130	1748
245	20250516	144000	1980908897	4135	4135	4135	4135	80
246	20250516	143900	1980578097	4135	4135	4135	4135	0
247	20250516	143800	1980578097	4135	4135	4135	4135	0
248	20250516	143700	1980578097	4135	4135	4135	4135	0
249	20250516	143600	1980578097	4135	4135	4135	4135	34
250	20250516	143500	1980437507	4135	4135	4135	4135	0
251	20250516	143400	1980437507	4135	4135	4145	4135	309
252	20250516	143300	1979157092	4135	4135	4135	4135	0
253	20250516	143200	1979157092	4135	4135	4135	4135	54
254	20250516	143100	1978933802	4135	4135	4135	4135	100
255	20250516	143000	1978520302	4135	4150	4150	4135	202
256	20250516	142900	1977684972	4150	4150	4150	4150	8
257	20250516	142800	1977651772	4150	4150	4150	4150	706
258	20250516	142700	1974721872	4150	4145	4150	4145	1614
259	20250516	142600	1968023857	4145	4135	4145	4135	274
260	20250516	142500	1966890807	4132	4135	4135	4130	975
261	20250516	142400	1962863760	4135	4150	4150	4135	8
262	20250516	142300	1962830620	4150	4150	4150	4150	8
263	20250516	142200	1962797420	4150	4150	4150	4150	8
264	20250516	142100	1962764220	4150	4150	4150	4150	8
265	20250516	142000	1962731020	4150	4150	4150	4150	9
266	20250516	141900	1962693670	4150	4142	4150	4142	2008
267	20250516	141800	1954360518	4150	4150	4150	4150	1291
268	20250516	141700	1949002868	4150	4150	4150	4150	8
269	20250516	141600	1948969668	4150	4150	4150	4150	206
270	20250516	141500	1948114768	4150	4150	4150	4150	8
271	20250516	141400	1948081568	4150	4150	4150	4150	9
272	20250516	141300	1948044218	4150	4135	4150	4135	316
273	20250516	141200	1946737113	4130	4130	4130	4130	110
274	20250516	141100	1946282813	4127	4127	4127	4127	0
275	20250516	141000	1946282813	4127	4127	4127	4127	8
276	20250516	140900	1946249797	4125	4130	4130	4125	400
277	20250516	140800	1944599777	4130	4130	4130	4130	9
278	20250516	140700	1944562607	4130	4130	4130	4130	191
279	20250516	140600	1943773777	4130	4135	4135	4130	104
280	20250516	140500	1943344237	4135	4135	4135	4135	223
281	20250516	140400	1942422132	4135	4135	4135	4125	892
282	20250516	140300	1938739557	4135	4140	4145	4135	633
283	20250516	140200	1936121432	4135	4135	4135	4135	19
284	20250516	140100	1936042867	4130	4135	4135	4130	2294
285	20250516	140000	1926568192	4135	4145	4145	4135	1665
286	20250516	135900	1919679667	4150	4150	4150	4150	220
287	20250516	135800	1918766667	4150	4150	4150	4150	36
288	20250516	135700	1918617267	4150	4150	4150	4150	143
289	20250516	135600	1918023817	4150	4150	4150	4150	1
290	20250516	135500	1918019667	4145	4170	4170	4145	865
291	20250516	135400	1914419962	4175	4165	4175	4160	1089
292	20250516	135300	1909874347	4160	4150	4170	4150	200
293	20250516	135200	1909042692	4130	4140	4145	4130	800
294	20250516	135100	1905728292	4145	4120	4145	4120	5328
295	20250516	135000	1883704707	4115	4115	4115	4115	10
296	20250516	134900	1883663557	4115	4120	4120	4115	68
297	20250516	134800	1883383447	4120	4120	4120	4120	9
298	20250516	134700	1883346367	4125	4125	4125	4125	31
299	20250516	134600	1883218492	4125	4125	4125	4125	35
300	20250516	134500	1883074117	4115	4115	4115	4115	0
301	20250516	134400	1883074117	4115	4125	4125	4115	1201
302	20250516	134300	1878125522	4130	4130	4130	4130	364
303	20250516	134200	1876622202	4130	4130	4130	4130	100
304	20250516	134100	1876209202	4130	4130	4130	4130	14
305	20250516	134000	1876151382	4130	4130	4130	4130	105
306	20250516	133900	1875717732	4130	4130	4130	4130	1
307	20250516	133800	1875713602	4130	4130	4130	4125	304
308	20250516	133700	1874458132	4125	4130	4130	4125	152
309	20250516	133600	1873831127	4130	4130	4130	4125	264
310	20250516	133500	1872740907	4130	4130	4130	4130	2
311	20250516	133400	1872732647	4130	4130	4130	4130	430
312	20250516	133300	1870956747	4120	4120	4120	4120	0
313	20250516	133200	1870956747	4120	4120	4120	4120	1844
314	20250516	133100	1863359467	4115	4120	4120	4115	46
315	20250516	133000	1863170047	4120	4120	4120	4120	54
316	20250516	132900	1862947567	4115	4110	4115	4110	534
317	20250516	132800	1860750577	4115	4110	4115	4110	172
318	20250516	132700	1860043637	4115	4115	4115	4115	283
319	20250516	132600	1858879092	4115	4115	4115	4115	28
320	20250516	132500	1858763872	4115	4110	4115	4110	248
321	20250516	132400	1857743377	4115	4115	4115	4115	0
322	20250516	132300	1857743377	4115	4115	4115	4115	0
323	20250516	132200	1857743377	4115	4115	4115	4115	0
324	20250516	132100	1857743377	4115	4115	4115	4115	0
325	20250516	132000	1857743377	4115	4115	4115	4115	0
326	20250516	131900	1857743377	4115	4115	4115	4115	0
327	20250516	131800	1857743377	4115	4115	4115	4115	558
328	20250516	131700	1855447207	4115	4115	4115	4115	0
329	20250516	131600	1855447207	4115	4115	4115	4115	102
330	20250516	131500	1855027477	4115	4115	4120	4115	841
331	20250516	131400	1851566382	4105	4105	4105	4105	0
332	20250516	131300	1851566382	4105	4105	4105	4105	0
333	20250516	131200	1851566382	4105	4105	4105	4105	0
334	20250516	131100	1851566382	4105	4105	4105	4105	160
335	20250516	131000	1850909582	4115	4115	4115	4115	0
336	20250516	130900	1850909582	4115	4115	4115	4115	15
337	20250516	130800	1850847857	4105	4120	4120	4105	1184
338	20250516	130700	1845979747	4110	4110	4110	4110	302
339	20250516	130600	1844738527	4110	4110	4110	4110	0
340	20250516	130500	1844738527	4110	4115	4115	4110	97
341	20250516	130400	1844339852	4110	4115	4115	4110	109
342	20250516	130300	1843891482	4125	4125	4125	4125	0
343	20250516	130200	1843891482	4125	4125	4125	4120	118
344	20250516	130100	1843405147	4115	4115	4115	4115	200
345	20250516	130000	1842582147	4115	4115	4115	4110	1001
346	20250516	125900	1838464072	4125	4125	4125	4125	0
347	20250516	125800	1838464072	4125	4130	4130	4125	532
348	20250516	125700	1836268836	4127	4127	4127	4127	757
349	20250516	125600	1833144697	4125	4120	4125	4120	166
350	20250516	125500	1832460772	4125	4125	4125	4125	1820
351	20250516	125400	1824953272	4125	4125	4125	4125	22
352	20250516	125300	1824862522	4120	4125	4125	4120	50
353	20250516	125200	1824656517	4125	4125	4125	4125	1
354	20250516	125100	1824652392	4125	4125	4125	4125	0
355	20250516	125000	1824652392	4125	4125	4125	4125	97
356	20250516	124900	1824252267	4125	4125	4125	4125	703
357	20250516	124800	1821352392	4125	4125	4125	4125	362
358	20250516	124700	1819859142	4130	4130	4130	4130	0
359	20250516	124600	1819859142	4130	4120	4130	4120	1362
360	20250516	124500	1814234387	4130	4130	4130	4130	1
361	20250516	124400	1814230257	4125	4125	4125	4125	112
362	20250516	124300	1813768257	4130	4130	4130	4130	100
363	20250516	124200	1813355257	4135	4135	4135	4135	1
364	20250516	124100	1813351122	4135	4135	4135	4135	24
365	20250516	124000	1813251882	4125	4125	4125	4125	1300
366	20250516	123900	1807889382	4125	4125	4125	4125	1
367	20250516	123800	1807885257	4145	4125	4145	4115	2895
368	20250516	123700	1795942097	4125	4125	4125	4125	0
369	20250516	123600	1795942097	4125	4125	4125	4125	1800
370	20250516	123500	1788517097	4125	4125	4125	4125	0
371	20250516	123400	1788517097	4125	4125	4125	4125	1
372	20250516	123300	1788512972	4130	4130	4130	4130	71
373	20250516	123200	1788219742	4130	4135	4135	4130	239
374	20250516	123100	1787232667	4130	4140	4140	4130	399
375	20250516	123000	1785582947	4130	4130	4130	4130	0
376	20250516	122900	1785582947	4130	4130	4130	4130	500
377	20250516	122800	1783517947	4130	4130	4130	4130	0
378	20250516	122700	1783517947	4130	4130	4130	4130	20
379	20250516	122600	1783435347	4130	4135	4135	4130	700
380	20250516	122500	1780543847	4130	4130	4130	4130	100
381	20250516	122400	1780130847	4140	4140	4140	4140	133
382	20250516	122300	1779580227	4140	4140	4140	4140	1
383	20250516	122200	1779576087	4145	4140	4145	4140	427
384	20250516	122100	1777807887	4140	4140	4140	4140	100
385	20250516	122000	1777393887	4140	4135	4145	4135	859
386	20250516	121900	1773839597	4135	4135	4135	4135	1
387	20250516	121800	1773835462	4130	4130	4130	4130	723
388	20250516	121700	1770849472	4135	4125	4135	4125	480
389	20250516	121600	1768867077	4130	4130	4130	4130	0
390	20250516	121500	1768867077	4130	4130	4130	4130	0
391	20250516	121400	1768867077	4130	4130	4130	4130	1
392	20250516	121300	1768862947	4130	4130	4130	4130	0
393	20250516	121200	1768862947	4130	4130	4130	4130	210
394	20250516	121100	1767995647	4120	4120	4120	4120	1961
395	20250516	121000	1759916327	4125	4125	4125	4125	0
396	20250516	120900	1759916327	4125	4125	4125	4125	0
397	20250516	120800	1759916327	4125	4120	4125	4120	303
398	20250516	120700	1758667952	4120	4120	4120	4120	1400
399	20250516	120600	1752899952	4120	4120	4120	4120	30
400	20250516	120500	1752776352	4125	4125	4125	4125	0
401	20250516	120400	1752776352	4125	4125	4125	4125	0
402	20250516	120300	1752776352	4125	4125	4125	4125	3000
403	20250516	120200	1740401352	4125	4125	4125	4125	0
404	20250516	120100	1740401352	4125	4125	4125	4125	0
405	20250516	120000	1740401352	4125	4125	4125	4125	0
406	20250516	115900	1740401352	4125	4125	4125	4125	1
407	20250516	115800	1740397227	4115	4115	4115	4115	0
408	20250516	115700	1740397227	4115	4115	4115	4115	33
409	20250516	115600	1740261432	4115	4115	4115	4115	0
410	20250516	115500	1740261432	4115	4120	4120	4115	100
411	20250516	115400	1739849652	4120	4125	4125	4120	57
412	20250516	115300	1739614677	4125	4125	4125	4125	36
413	20250516	115200	1739466177	4125	4135	4135	4125	100
414	20250516	115100	1739053327	4145	4145	4145	4145	3
415	20250516	115000	1739040892	4135	4130	4145	4120	1295
416	20250516	114900	1733673472	4130	4120	4145	4120	927
417	20250516	114800	1729841152	4120	4110	4120	4110	73
418	20250516	114700	1729540977	4100	4100	4100	4100	83
419	20250516	114600	1729200677	4100	4105	4105	4100	44
420	20250516	114500	1729020142	4110	4110	4110	4110	0
421	20250516	114400	1729020142	4110	4110	4110	4110	0
422	20250516	114300	1729020142	4110	4110	4110	4110	0
423	20250516	114200	1729020142	4110	4110	4110	4110	0
424	20250516	114100	1729020142	4110	4110	4110	4110	20
425	20250516	114000	1728937942	4110	4110	4110	4110	1
426	20250516	113900	1728933832	4110	4110	4110	4110	0
427	20250516	113800	1728933832	4110	4110	4110	4110	0
428	20250516	113700	1728933832	4110	4105	4110	4105	455
429	20250516	113600	1727065307	4110	4105	4110	4105	9
430	20250516	113500	1727028342	4120	4090	4120	4090	1475
431	20250516	113400	1720990142	4090	4090	4090	4090	0
432	20250516	113300	1720990142	4090	4090	4090	4090	0
433	20250516	113200	1720990142	4090	4090	4090	4090	681
434	20250516	113100	1718204852	4090	4090	4090	4090	344
435	20250516	113000	1716797892	4085	4085	4085	4085	1
436	20250516	112900	1716793807	4085	4085	4085	4085	8
437	20250516	112800	1716761127	4090	4090	4090	4090	0
438	20250516	112700	1716761127	4090	4090	4090	4090	1
439	20250516	112600	1716757037	4090	4090	4090	4090	1
440	20250516	112500	1716752947	4095	4095	4095	4095	0
441	20250516	112400	1716752947	4095	4095	4095	4095	122
442	20250516	112300	1716253357	4095	4095	4095	4095	1
443	20250516	112200	1716249262	4080	4095	4095	4080	530
444	20250516	112100	1714085487	4090	4090	4090	4090	40
445	20250516	112000	1713921887	4095	4095	4095	4095	179
446	20250516	111900	1713188882	4100	4100	4100	4100	0
447	20250516	111800	1713188882	4100	4120	4120	4095	2925
448	20250516	111700	1701191432	4125	4125	4125	4125	1
449	20250516	111600	1701187307	4125	4135	4135	4125	27
450	20250516	111500	1701075782	4135	4135	4135	4135	8
451	20250516	111400	1701042702	4135	4135	4135	4135	10
452	20250516	111300	1701001352	4135	4135	4135	4135	200
453	20250516	111200	1700174352	4135	4135	4135	4135	1
454	20250516	111100	1700170217	4135	4125	4135	4125	314
455	20250516	111000	1698873837	4130	4130	4130	4130	0
456	20250516	110900	1698873837	4130	4125	4130	4125	18
457	20250516	110800	1698799522	4115	4115	4115	4115	19
458	20250516	110700	1698721337	4115	4110	4115	4105	234
459	20250516	110600	1697759947	4110	4115	4115	4110	389
460	20250516	110500	1696159717	4125	4135	4135	4115	2883
461	20250516	110400	1684271132	4140	4140	4140	4140	109
462	20250516	110300	1683819872	4130	4140	4140	4130	167
463	20250516	110200	1683129662	4135	4130	4135	4130	1319
464	20250516	110100	1677679667	4135	4135	4135	4135	0
465	20250516	110000	1677679667	4135	4135	4135	4135	101
466	20250516	105900	1677262032	4135	4130	4135	4130	50
467	20250516	105800	1677055527	4130	4130	4130	4130	57
468	20250516	105700	1676820117	4130	4130	4130	4130	50
469	20250516	105600	1676613617	4130	4125	4130	4125	169
470	20250516	105500	1675915922	4125	4120	4125	4120	4
471	20250516	105400	1675899432	4130	4120	4130	4120	105
472	20250516	105300	1675466822	4130	4130	4130	4130	98
473	20250516	105200	1675062082	4135	4125	4135	4125	645
474	20250516	105100	1672400727	4130	4125	4130	4125	165
475	20250516	105000	1671719472	4125	4125	4125	4125	12
476	20250516	104900	1671669972	4125	4115	4125	4115	298
477	20250516	104800	1670443692	4115	4115	4115	4115	3
478	20250516	104700	1670431347	4110	4110	4110	4110	20
479	20250516	104600	1670349147	4110	4110	4110	4110	184
480	20250516	104500	1669592907	4110	4110	4115	4110	325
481	20250516	104400	1668256857	4110	4115	4125	4110	597
482	20250516	104300	1665801847	4105	4110	4120	4105	361
483	20250516	104200	1664314577	4110	4110	4120	4110	33
484	20250516	104100	1664178932	4100	4100	4110	4100	354
485	20250516	104000	1662727232	4100	4100	4100	4100	0
486	20250516	103900	1662727232	4100	4100	4100	4100	305
487	20250516	103800	1661476732	4095	4100	4100	4095	1648
488	20250516	103700	1654726932	4100	4105	4110	4100	13
489	20250516	103600	1654673617	4120	4100	4120	4100	3204
490	20250516	103500	1641526432	4095	4095	4100	4095	121
491	20250516	103400	1641030932	4095	4095	4095	4095	213
492	20250516	103300	1640158697	4090	4095	4095	4090	125
493	20250516	103200	1639646857	4095	4090	4095	4090	11
494	20250516	103100	1639601862	4090	4095	4095	4090	520
495	20250516	103000	1637475042	4100	4100	4100	4100	15
496	20250516	102900	1637413542	4100	4100	4100	4100	820
497	20250516	102800	1634051542	4100	4097	4100	4095	1812
498	20250516	102700	1626623642	4100	4090	4100	4090	2077
499	20250516	102600	1618110087	4100	4090	4100	4090	2
500	20250516	102500	1618101897	4090	4085	4100	4080	1247
501	20250516	102400	1612994692	4085	4080	4085	4075	384
502	20250516	102300	1611427792	4080	4075	4080	4075	22
503	20250516	102200	1611338132	4080	4080	4080	4080	54
504	20250516	102100	1611117812	4075	4070	4075	4070	697
505	20250516	102000	1608277542	4070	4070	4070	4065	408
506	20250516	101900	1606618757	4070	4070	4070	4070	0
507	20250516	101800	1606618757	4070	4070	4070	4070	1
508	20250516	101700	1606614687	4070	4070	4070	4070	0
509	20250516	101600	1606614687	4070	4070	4070	4070	17
510	20250516	101500	1606545497	4075	4065	4075	4065	552
511	20250516	101400	1604296127	4070	4070	4070	4070	0
512	20250516	101300	1604296127	4070	4070	4070	4070	1228
513	20250516	101200	1599298167	4070	4070	4070	4070	490
514	20250516	101100	1597303867	4075	4060	4075	4060	559
515	20250516	101000	1595029077	4055	4050	4065	4050	3376
516	20250516	100900	1581310942	4045	4040	4045	4040	2
517	20250516	100800	1581302857	4050	4035	4050	4035	53
518	20250516	100700	1581088967	4020	4020	4030	4020	35
519	20250516	100600	1580947967	4020	4020	4020	4020	0
520	20250516	100500	1580947967	4020	4020	4020	4020	50
521	20250516	100400	1580746967	4020	4020	4020	4020	1
522	20250516	100300	1580742947	4010	4020	4020	4010	2631
523	20250516	100200	1570171307	4035	4055	4055	4035	1622
524	20250516	100100	1563610662	4055	4055	4055	4055	107
525	20250516	100000	1563176777	4055	4065	4065	4055	25
526	20250516	095900	1563075257	4065	4055	4070	4045	265
527	20250516	095800	1561997317	4050	4045	4050	4045	402
528	20250516	095700	1560370012	4030	4020	4050	4020	1220
529	20250516	095600	1555434997	4010	4010	4010	4010	750
530	20250516	095500	1552427497	4010	4015	4015	4010	654
531	20250516	095400	1549802402	4010	4020	4020	4010	1000
532	20250516	095300	1545790502	4020	4020	4020	4020	207
533	20250516	095200	1544958362	4025	4025	4025	4025	446
534	20250516	095100	1543163212	4025	4020	4035	4020	2529
535	20250516	095000	1532981712	4015	4040	4040	4015	2494
536	20250516	094900	1522929272	4040	4040	4040	4040	5
537	20250516	094800	1522909072	4040	4040	4045	4040	1269
538	20250516	094700	1517781502	4040	4045	4045	4040	1058
539	20250516	094600	1513503927	4045	4045	4065	4045	1093
540	20250516	094500	1509072472	4040	4025	4040	4025	880
541	20250516	094400	1505520422	4020	4010	4020	4010	156
542	20250516	094300	1504894772	4005	4000	4040	4000	818
543	20250516	094200	1501604112	3995	4020	4025	3975	10994
544	20250516	094100	1457688132	4030	4010	4040	4010	1973
545	20250516	094000	1449729567	4010	4005	4010	4005	626
546	20250516	093900	1447219402	4005	4010	4010	4005	576
547	20250516	093800	1444909677	3995	3995	3995	3990	286
548	20250516	093700	1443767982	3995	4020	4020	3980	9735
549	20250516	093600	1404854117	4020	4015	4020	4015	1119
550	20250516	093500	1400355762	4010	4000	4010	4000	1126
551	20250516	093400	1395847612	3995	3992	4015	3975	5175
552	20250516	093300	1375206027	3975	4045	4045	3970	20037
553	20250516	093200	1295013462	4055	4055	4070	4045	4264
554	20250516	093100	1277715942	4050	4100	4100	4050	3639
555	20250516	093000	1262892312	4095	4100	4130	4090	1626
556	20250516	092900	1256233892	4100	4135	4135	4100	11209
557	20250516	092800	1210120207	4135	4145	4145	4130	1547
558	20250516	092700	1203720267	4150	4155	4175	4145	2679
559	20250516	092600	1192609307	4155	4200	4205	4155	5816
560	20250516	092500	1168300137	4210	4205	4210	4195	1008
561	20250516	092400	1164065457	4205	4175	4205	4165	4932
562	20250516	092300	1143378137	4165	4155	4170	4155	496
563	20250516	092200	1141317172	4155	4160	4175	4155	1648
564	20250516	092100	1134453532	4175	4160	4180	4150	2613
565	20250516	092000	1123592817	4155	4165	4185	4150	6180
566	20250516	091900	1097848957	4160	4120	4170	4120	2810
567	20250516	091800	1086185552	4110	4170	4170	4100	21500
568	20250516	091700	997621492	4165	4150	4230	4140	21786
569	20250516	091600	906418067	4155	4210	4225	4140	8271
570	20250516	091500	871946052	4205	4235	4240	4205	3167
571	20250516	091400	858583167	4235	4200	4245	4170	7078
572	20250516	091300	828825157	4200	4165	4210	4130	6787
573	20250516	091200	800624287	4165	4165	4250	4120	25207
574	20250516	091100	695978932	4160	4230	4330	4150	54218
575	20250516	091000	465431905	4210	4090	4250	4090	50311
576	20250516	090900	255163665	4090	4055	4095	4050	7045
577	20250516	090800	226439545	4060	4055	4060	4050	1818
578	20250516	090700	219069165	4055	4050	4060	4050	2473
579	20250516	090600	209048820	4060	4045	4060	4045	4815
580	20250516	090500	189537890	4050	4025	4055	4025	2517
581	20250516	090400	179352180	4045	4035	4060	4020	2402
582	20250516	090300	169661395	4035	3975	4090	3975	6344
583	20250516	090200	144148975	3970	4000	4000	3960	1343
584	20250516	090100	138810865	4005	3980	4010	3955	2790
585	20250516	090000	127705565	3980	4050	4110	3970	31512