KissMeData/045390/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191100	2181121188	4175	4175	4175	4175	3549
3	20250514	191000	2181121188	4175	4175	4175	4175	0
4	20250514	190900	2181121188	4175	4175	4175	4175	0
5	20250514	190800	2181121188	4175	4175	4175	4175	0
6	20250514	190700	2181121188	4175	4175	4175	4175	0
7	20250514	190600	2181121188	4175	4175	4175	4175	0
8	20250514	190500	2181121188	4175	4175	4175	4175	0
9	20250514	190400	2181121188	4175	4175	4175	4175	0
10	20250514	190300	2181121188	4175	4175	4175	4175	0
11	20250514	190200	2181121188	4175	4175	4175	4175	0
12	20250514	190100	2181121188	4175	4175	4175	4175	0
13	20250514	190000	2181121188	4175	4175	4175	4175	0
14	20250514	185900	2181121188	4175	4175	4175	4175	0
15	20250514	185800	2181121188	4175	4175	4175	4175	0
16	20250514	185700	2181121188	4175	4175	4175	4175	0
17	20250514	185600	2181121188	4175	4175	4175	4175	0
18	20250514	185500	2181121188	4175	4175	4175	4175	0
19	20250514	185400	2181121188	4175	4175	4175	4175	0
20	20250514	185300	2181121188	4175	4175	4175	4175	0
21	20250514	185200	2181121188	4175	4175	4175	4175	0
22	20250514	185100	2181121188	4175	4175	4175	4175	0
23	20250514	185000	2181121188	4175	4175	4175	4175	0
24	20250514	184900	2181121188	4175	4175	4175	4175	0
25	20250514	184800	2181121188	4175	4175	4175	4175	0
26	20250514	184700	2181121188	4175	4175	4175	4175	0
27	20250514	184600	2181121188	4175	4175	4175	4175	0
28	20250514	184500	2181121188	4175	4175	4175	4175	0
29	20250514	184400	2181121188	4175	4175	4175	4175	0
30	20250514	184300	2181121188	4175	4175	4175	4175	0
31	20250514	184200	2181121188	4175	4175	4175	4175	0
32	20250514	184100	2181121188	4175	4175	4175	4175	3549
33	20250514	184000	2181121188	4175	4175	4175	4175	0
34	20250514	183900	2181121188	4175	4175	4175	4175	0
35	20250514	183800	2181121188	4175	4175	4175	4175	0
36	20250514	183700	2181121188	4175	4175	4175	4175	0
37	20250514	183600	2181121188	4175	4175	4175	4175	0
38	20250514	183500	2181121188	4175	4175	4175	4175	0
39	20250514	183400	2181121188	4175	4175	4175	4175	0
40	20250514	183300	2181121188	4175	4175	4175	4175	0
41	20250514	183200	2181121188	4175	4175	4175	4175	0
42	20250514	183100	2181121188	4175	4175	4175	4175	0
43	20250514	183000	2181121188	4175	4175	4175	4175	0
44	20250514	182900	2181121188	4175	4175	4175	4175	0
45	20250514	182800	2181121188	4175	4175	4175	4175	0
46	20250514	182700	2181121188	4175	4175	4175	4175	0
47	20250514	182600	2181121188	4175	4175	4175	4175	0
48	20250514	182500	2181121188	4175	4175	4175	4175	0
49	20250514	182400	2181121188	4175	4175	4175	4175	0
50	20250514	182300	2181121188	4175	4175	4175	4175	0
51	20250514	182200	2181121188	4175	4175	4175	4175	0
52	20250514	182100	2181121188	4175	4175	4175	4175	0
53	20250514	182000	2181121188	4175	4175	4175	4175	0
54	20250514	181900	2181121188	4175	4175	4175	4175	0
55	20250514	181800	2181121188	4175	4175	4175	4175	0
56	20250514	181700	2181121188	4175	4175	4175	4175	0
57	20250514	181600	2181121188	4175	4175	4175	4175	0
58	20250514	181500	2181121188	4175	4175	4175	4175	0
59	20250514	181400	2181121188	4175	4175	4175	4175	0
60	20250514	181300	2181121188	4175	4175	4175	4175	0
61	20250514	181200	2181121188	4175	4175	4175	4175	0
62	20250514	181100	2181121188	4175	4175	4175	4175	3549
63	20250514	181000	2181121188	4175	4175	4175	4175	0
64	20250514	180900	2181121188	4175	4175	4175	4175	0
65	20250514	180800	2181121188	4175	4175	4175	4175	0
66	20250514	180700	2181121188	4175	4175	4175	4175	0
67	20250514	180600	2181121188	4175	4175	4175	4175	0
68	20250514	180500	2181121188	4175	4175	4175	4175	0
69	20250514	180400	2181121188	4175	4175	4175	4175	0
70	20250514	180300	2181121188	4175	4175	4175	4175	0
71	20250514	180200	2181121188	4175	4175	4175	4175	0
72	20250514	180100	2181121188	4175	4175	4175	4175	0
73	20250514	180000	2181121188	4175	4175	4175	4175	0
74	20250514	175900	2181121188	4175	4175	4175	4175	0
75	20250514	175800	2181121188	4175	4175	4175	4175	0
76	20250514	175700	2181121188	4175	4175	4175	4175	0
77	20250514	175600	2181121188	4175	4175	4175	4175	0
78	20250514	175500	2181121188	4175	4175	4175	4175	0
79	20250514	175400	2181121188	4175	4175	4175	4175	0
80	20250514	175300	2181121188	4175	4175	4175	4175	0
81	20250514	175200	2181121188	4175	4175	4175	4175	0
82	20250514	175100	2181121188	4175	4175	4175	4175	0
83	20250514	175000	2181121188	4175	4175	4175	4175	0
84	20250514	174900	2181121188	4175	4175	4175	4175	0
85	20250514	174800	2181121188	4175	4175	4175	4175	0
86	20250514	174700	2181121188	4175	4175	4175	4175	0
87	20250514	174600	2181121188	4175	4175	4175	4175	0
88	20250514	174500	2181121188	4175	4175	4175	4175	0
89	20250514	174400	2181121188	4175	4175	4175	4175	0
90	20250514	174300	2181121188	4175	4175	4175	4175	0
91	20250514	174200	2181121188	4175	4175	4175	4175	0
92	20250514	174100	2181121188	4175	4175	4175	4175	3549
93	20250514	174000	2181121188	4175	4175	4175	4175	0
94	20250514	173900	2181121188	4175	4175	4175	4175	0
95	20250514	173800	2181121188	4175	4175	4175	4175	0
96	20250514	173700	2181121188	4175	4175	4175	4175	0
97	20250514	173600	2181121188	4175	4175	4175	4175	0
98	20250514	173500	2181121188	4175	4175	4175	4175	0
99	20250514	173400	2181121188	4175	4175	4175	4175	0
100	20250514	173300	2181121188	4175	4175	4175	4175	0
101	20250514	173200	2181121188	4175	4175	4175	4175	0
102	20250514	173100	2181121188	4175	4175	4175	4175	0
103	20250514	173000	2181121188	4175	4175	4175	4175	0
104	20250514	172900	2181121188	4175	4175	4175	4175	0
105	20250514	172800	2181121188	4175	4175	4175	4175	0
106	20250514	172700	2181121188	4175	4175	4175	4175	0
107	20250514	172600	2181121188	4175	4175	4175	4175	0
108	20250514	172500	2181121188	4175	4175	4175	4175	0
109	20250514	172400	2181121188	4175	4175	4175	4175	0
110	20250514	172300	2181121188	4175	4175	4175	4175	0
111	20250514	172200	2181121188	4175	4175	4175	4175	0
112	20250514	172100	2181121188	4175	4175	4175	4175	0
113	20250514	172000	2181121188	4175	4175	4175	4175	0
114	20250514	171900	2181121188	4175	4175	4175	4175	0
115	20250514	171800	2181121188	4175	4175	4175	4175	0
116	20250514	171700	2181121188	4175	4175	4175	4175	0
117	20250514	171600	2181121188	4175	4175	4175	4175	0
118	20250514	171500	2181121188	4175	4175	4175	4175	0
119	20250514	171400	2181121188	4175	4175	4175	4175	0
120	20250514	171300	2181121188	4175	4175	4175	4175	0
121	20250514	171200	2181121188	4175	4175	4175	4175	0
122	20250514	171100	2181121188	4175	4175	4175	4175	3549
123	20250514	171000	2181121188	4175	4175	4175	4175	0
124	20250514	170900	2181121188	4175	4175	4175	4175	0
125	20250514	170800	2181121188	4175	4175	4175	4175	0
126	20250514	170700	2181121188	4175	4175	4175	4175	0
127	20250514	170600	2181121188	4175	4175	4175	4175	0
128	20250514	170500	2181121188	4175	4175	4175	4175	0
129	20250514	170400	2181121188	4175	4175	4175	4175	0
130	20250514	170300	2181121188	4175	4175	4175	4175	0
131	20250514	170200	2181121188	4175	4175	4175	4175	0
132	20250514	170100	2181121188	4175	4175	4175	4175	0
133	20250514	170000	2181121188	4175	4175	4175	4175	0
134	20250514	165900	2181121188	4175	4175	4175	4175	0
135	20250514	165800	2181121188	4175	4175	4175	4175	0
136	20250514	165700	2181121188	4175	4175	4175	4175	0
137	20250514	165600	2181121188	4175	4175	4175	4175	0
138	20250514	165500	2181121188	4175	4175	4175	4175	0
139	20250514	165400	2181121188	4175	4175	4175	4175	0
140	20250514	165300	2181121188	4175	4175	4175	4175	0
141	20250514	165200	2181121188	4175	4175	4175	4175	0
142	20250514	165100	2181121188	4175	4175	4175	4175	0
143	20250514	165000	2181121188	4175	4175	4175	4175	0
144	20250514	164900	2181121188	4175	4175	4175	4175	0
145	20250514	164800	2181121188	4175	4175	4175	4175	0
146	20250514	164700	2181121188	4175	4175	4175	4175	0
147	20250514	164600	2181121188	4175	4175	4175	4175	0
148	20250514	164500	2181121188	4175	4175	4175	4175	0
149	20250514	164400	2181121188	4175	4175	4175	4175	0
150	20250514	164300	2181121188	4175	4175	4175	4175	0
151	20250514	164200	2181121188	4175	4175	4175	4175	0
152	20250514	164100	2181121188	4175	4175	4175	4175	3549
153	20250514	164000	2181121188	4175	4175	4175	4175	0
154	20250514	163900	2181121188	4175	4175	4175	4175	0
155	20250514	163800	2181121188	4175	4175	4175	4175	0
156	20250514	163700	2181121188	4175	4175	4175	4175	0
157	20250514	163600	2181121188	4175	4175	4175	4175	0
158	20250514	163500	2181121188	4175	4175	4175	4175	0
159	20250514	163400	2181121188	4175	4175	4175	4175	0
160	20250514	163300	2181121188	4175	4175	4175	4175	0
161	20250514	163200	2181121188	4175	4175	4175	4175	0
162	20250514	163100	2181121188	4175	4175	4175	4175	0
163	20250514	163000	2181121188	4175	4175	4175	4175	0
164	20250514	162900	2181121188	4175	4175	4175	4175	0
165	20250514	162800	2181121188	4175	4175	4175	4175	0
166	20250514	162700	2181121188	4175	4175	4175	4175	0
167	20250514	162600	2181121188	4175	4175	4175	4175	0
168	20250514	162500	2181121188	4175	4175	4175	4175	0
169	20250514	162400	2181121188	4175	4175	4175	4175	0
170	20250514	162300	2181121188	4175	4175	4175	4175	0
171	20250514	162200	2181121188	4175	4175	4175	4175	0
172	20250514	162100	2181121188	4175	4175	4175	4175	0
173	20250514	162000	2181121188	4175	4175	4175	4175	0
174	20250514	161900	2181121188	4175	4175	4175	4175	0
175	20250514	161800	2181121188	4175	4175	4175	4175	0
176	20250514	161700	2181121188	4175	4175	4175	4175	0
177	20250514	161600	2181121188	4175	4175	4175	4175	0
178	20250514	161500	2181121188	4175	4175	4175	4175	0
179	20250514	161400	2181121188	4175	4175	4175	4175	0
180	20250514	161300	2181121188	4175	4175	4175	4175	0
181	20250514	161200	2181121188	4175	4175	4175	4175	0
182	20250514	161100	2181121188	4175	4175	4175	4175	3549
183	20250514	161000	2181121188	4175	4175	4175	4175	0
184	20250514	160900	2181121188	4175	4175	4175	4175	0
185	20250514	160800	2181121188	4175	4175	4175	4175	0
186	20250514	160700	2181121188	4175	4175	4175	4175	0
187	20250514	160600	2181121188	4175	4175	4175	4175	0
188	20250514	160500	2181121188	4175	4175	4175	4175	0
189	20250514	160400	2181121188	4175	4175	4175	4175	0
190	20250514	160300	2181121188	4175	4175	4175	4175	0
191	20250514	160200	2181121188	4175	4175	4175	4175	0
192	20250514	160100	2181121188	4175	4175	4175	4175	0
193	20250514	160000	2181121188	4175	4175	4175	4175	0
194	20250514	155900	2181121188	4175	4175	4175	4175	0
195	20250514	155800	2181121188	4175	4175	4175	4175	0
196	20250514	155700	2181121188	4175	4175	4175	4175	0
197	20250514	155600	2181121188	4175	4175	4175	4175	0
198	20250514	155500	2181121188	4175	4175	4175	4175	0
199	20250514	155400	2181121188	4175	4175	4175	4175	0
200	20250514	155300	2181121188	4175	4175	4175	4175	0
201	20250514	155200	2181121188	4175	4175	4175	4175	0
202	20250514	155100	2181121188	4175	4175	4175	4175	0
203	20250514	155000	2181121188	4175	4175	4175	4175	0
204	20250514	154900	2181121188	4175	4175	4175	4175	0
205	20250514	154800	2181121188	4175	4175	4175	4175	0
206	20250514	154700	2181121188	4175	4175	4175	4175	0
207	20250514	154600	2181121188	4175	4175	4175	4175	0
208	20250514	154500	2181121188	4175	4175	4175	4175	0
209	20250514	154400	2181121188	4175	4175	4175	4175	0
210	20250514	154300	2181121188	4175	4175	4175	4175	0
211	20250514	154200	2181121188	4175	4175	4175	4175	0
212	20250514	154100	2181121188	4175	4175	4175	4175	3549
213	20250514	154000	2181121188	4175	4175	4175	4175	0
214	20250514	153900	2181121188	4175	4175	4175	4175	0
215	20250514	153800	2181121188	4175	4175	4175	4175	0
216	20250514	153700	2181121188	4175	4175	4175	4175	0
217	20250514	153600	2181121188	4175	4175	4175	4175	0
218	20250514	153500	2181121188	4175	4175	4175	4175	0
219	20250514	153400	2181121188	4175	4175	4175	4175	0
220	20250514	153300	2181121188	4175	4175	4175	4175	0
221	20250514	153200	2181121188	4175	4175	4175	4175	0
222	20250514	153100	2181121188	4175	4175	4175	4175	0
223	20250514	153000	2181121188	4175	4175	4175	4175	3549
224	20250514	152900	2166304113	4170	4170	4170	4170	0
225	20250514	152800	2166304113	4170	4170	4170	4170	0
226	20250514	152700	2166304113	4170	4170	4170	4170	0
227	20250514	152600	2166304113	4170	4170	4170	4170	0
228	20250514	152500	2166304113	4170	4170	4170	4170	0
229	20250514	152400	2166304113	4170	4170	4170	4170	0
230	20250514	152300	2166304113	4170	4170	4170	4170	0
231	20250514	152200	2166304113	4170	4170	4170	4170	0
232	20250514	152100	2166304113	4170	4170	4170	4170	0
233	20250514	152000	2166304113	4170	4170	4170	4170	0
234	20250514	151900	2166304113	4170	4170	4170	4160	972
235	20250514	151800	2162250893	4170	4165	4170	4165	876
236	20250514	151700	2158602343	4165	4165	4165	4160	826
237	20250514	151600	2155163168	4165	4165	4170	4150	3961
238	20250514	151500	2138686718	4165	4165	4165	4160	402
239	20250514	151400	2137014378	4160	4170	4170	4150	10316
240	20250514	151300	2094159973	4175	4175	4175	4170	4465
241	20250514	151200	2075526258	4175	4180	4180	4175	2727
242	20250514	151100	2064136398	4185	4185	4185	4180	2471
243	20250514	151000	2053807363	4180	4185	4190	4180	3601
244	20250514	150900	2038742028	4190	4190	4190	4190	4
245	20250514	150800	2038725268	4190	4185	4190	4185	522
246	20250514	150700	2036538103	4190	4180	4190	4180	988
247	20250514	150600	2032408238	4180	4185	4190	4180	5464
248	20250514	150500	2009560428	4185	4190	4190	4185	30
249	20250514	150400	2009434778	4190	4185	4190	4185	27
250	20250514	150300	2009321663	4190	4185	4190	4185	913
251	20250514	150200	2005500753	4185	4190	4190	4185	2103
252	20250514	150100	1996694698	4190	4190	4190	4190	151
253	20250514	150000	1996062008	4190	4190	4195	4190	2998
254	20250514	145900	1983500383	4185	4185	4185	4185	622
255	20250514	145800	1980897313	4190	4185	4190	4185	1972
256	20250514	145700	1972644268	4185	4185	4185	4185	2009
257	20250514	145600	1964236603	4180	4180	4180	4180	6
258	20250514	145500	1964211523	4185	4185	4185	4185	416
259	20250514	145400	1962470563	4180	4180	4185	4180	1778
260	20250514	145300	1955038473	4180	4180	4180	4175	1387
261	20250514	145200	1949241798	4185	4185	4185	4185	100
262	20250514	145100	1948823298	4185	4190	4190	4185	798
263	20250514	145000	1945483663	4185	4190	4190	4185	2482
264	20250514	144900	1935096378	4190	4185	4190	4185	848
265	20250514	144800	1931547488	4190	4190	4195	4190	3994
266	20250514	144700	1914809828	4195	4185	4195	4185	12317
267	20250514	144600	1863173488	4185	4190	4190	4185	4686
268	20250514	144500	1843561073	4190	4185	4190	4185	119
269	20250514	144400	1843062975	4185	4185	4185	4185	4
270	20250514	144300	1843046235	4185	4190	4190	4185	173
271	20250514	144200	1842322150	4190	4185	4190	4185	348
272	20250514	144100	1840865760	4190	4190	4195	4190	2261
273	20250514	144000	1831392120	4190	4180	4190	4180	3234
274	20250514	143900	1817856165	4185	4180	4185	4180	4
275	20250514	143800	1817839440	4180	4170	4185	4170	5618
276	20250514	143700	1794374210	4170	4165	4170	4165	802
277	20250514	143600	1791031870	4165	4170	4170	4165	218
278	20250514	143500	1790122815	4170	4170	4170	4170	1249
279	20250514	143400	1784914485	4170	4155	4170	4155	15161
280	20250514	143300	1721829625	4155	4155	4155	4155	216
281	20250514	143200	1720932145	4155	4150	4160	4150	3932
282	20250514	143100	1704608845	4150	4150	4150	4145	5291
283	20250514	143000	1682669255	4155	4150	4155	4150	64
284	20250514	142900	1682403485	4150	4150	4150	4150	0
285	20250514	142800	1682403485	4150	4150	4150	4150	1
286	20250514	142700	1682399335	4155	4155	4155	4155	6
287	20250514	142600	1682374405	4150	4150	4150	4150	30
288	20250514	142500	1682249905	4155	4155	4155	4155	837
289	20250514	142400	1678772170	4155	4155	4155	4155	1
290	20250514	142300	1678768015	4150	4150	4150	4150	0
291	20250514	142200	1678768015	4150	4155	4155	4150	22
292	20250514	142100	1678676705	4150	4150	4150	4150	1265
293	20250514	142000	1673426955	4150	4150	4150	4150	4420
294	20250514	141900	1655083955	4150	4150	4155	4150	86
295	20250514	141800	1654727050	4150	4150	4150	4150	1
296	20250514	141700	1654722900	4150	4155	4155	4150	223
297	20250514	141600	1653796440	4155	4155	4155	4150	4607
298	20250514	141500	1634658030	4160	4160	4160	4155	1051
299	20250514	141400	1630290870	4155	4155	4160	4155	204
300	20250514	141300	1629443230	4160	4160	4160	4155	154
301	20250514	141200	1628803340	4155	4160	4160	4155	357
302	20250514	141100	1627319870	4155	4160	4160	4155	115
303	20250514	141000	1626841895	4155	4160	4160	4155	146
304	20250514	140900	1626235245	4160	4155	4160	4155	122
305	20250514	140800	1625728235	4155	4160	4160	4155	22
306	20250514	140700	1625636750	4160	4160	4160	4160	4
307	20250514	140600	1625620110	4155	4155	4155	4155	14
308	20250514	140500	1625561940	4160	4160	4160	4160	0
309	20250514	140400	1625561940	4160	4160	4160	4160	20
310	20250514	140300	1625478740	4160	4160	4160	4160	0
311	20250514	140200	1625478740	4160	4160	4160	4160	3
312	20250514	140100	1625466260	4155	4160	4160	4155	501
313	20250514	140000	1623384600	4155	4155	4160	4155	721
314	20250514	135900	1620388340	4155	4157	4160	4155	153
315	20250514	135800	1619752616	4160	4160	4160	4160	0
316	20250514	135700	1619752616	4160	4160	4160	4160	0
317	20250514	135600	1619752616	4160	4160	4160	4160	1
318	20250514	135500	1619748456	4155	4155	4155	4155	5
319	20250514	135400	1619727681	4155	4155	4155	4155	10
320	20250514	135300	1619686131	4155	4160	4160	4155	582
321	20250514	135200	1617266421	4160	4150	4160	4150	13
322	20250514	135100	1617212451	4155	4155	4155	4155	1213
323	20250514	135000	1612172436	4160	4160	4160	4160	0
324	20250514	134900	1612172436	4160	4160	4160	4160	0
325	20250514	134800	1612172436	4160	4160	4160	4160	1
326	20250514	134700	1612168276	4160	4160	4160	4160	0
327	20250514	134600	1612168276	4160	4160	4160	4160	0
328	20250514	134500	1612168276	4160	4160	4160	4160	1
329	20250514	134400	1612164116	4155	4155	4155	4155	1200
330	20250514	134300	1607178116	4155	4160	4160	4155	31
331	20250514	134200	1607049161	4160	4160	4160	4160	318
332	20250514	134100	1605726281	4160	4160	4160	4155	2242
333	20250514	134000	1596410481	4160	4160	4160	4160	77
334	20250514	133900	1596090161	4160	4165	4165	4160	12
335	20250514	133800	1596040186	4160	4160	4165	4160	1536
336	20250514	133700	1589650421	4160	4160	4160	4160	60
337	20250514	133600	1589400821	4160	4165	4165	4160	1021
338	20250514	133500	1585153456	4160	4160	4160	4160	339
339	20250514	133400	1583743216	4160	4165	4165	4160	800
340	20250514	133300	1580414966	4165	4165	4165	4160	1429
341	20250514	133200	1574464671	4165	4170	4170	4165	223
342	20250514	133100	1573535261	4165	4165	4165	4165	1
343	20250514	133000	1573531096	4170	4165	4170	4165	2304
344	20250514	132900	1563934436	4170	4170	4175	4170	1533
345	20250514	132800	1557541821	4175	4170	4175	4170	1766
346	20250514	132700	1550177576	4175	4170	4175	4170	101
347	20250514	132600	1549756401	4170	4170	4175	4170	129
348	20250514	132500	1549217881	4175	4175	4175	4175	1
349	20250514	132400	1549213706	4170	4175	4175	4170	44
350	20250514	132300	1549030156	4175	4175	4175	4175	1000
351	20250514	132200	1544855156	4175	4175	4180	4175	167
352	20250514	132100	1544157841	4175	4180	4185	4175	4687
353	20250514	132000	1524565361	4185	4185	4185	4185	5
354	20250514	131900	1524544436	4190	4182	4190	4180	1669
355	20250514	131800	1517560906	4180	4185	4185	4180	204
356	20250514	131700	1516708166	4185	4185	4185	4180	1758
357	20250514	131600	1509353236	4185	4185	4185	4185	1411
358	20250514	131500	1503448201	4180	4180	4180	4180	250
359	20250514	131400	1502403201	4185	4185	4190	4185	515
360	20250514	131300	1500247906	4185	4190	4190	4185	868
361	20250514	131200	1496611736	4190	4187	4190	4187	119
362	20250514	131100	1496113129	4190	4190	4190	4185	2301
363	20250514	131000	1486471979	4190	4185	4190	4185	2249
364	20250514	130900	1477049679	4190	4180	4190	4180	2304
365	20250514	130800	1467406254	4180	4180	4180	4180	0
366	20250514	130700	1467406254	4180	4180	4180	4180	1
367	20250514	130600	1467402074	4180	4185	4185	4180	595
368	20250514	130500	1464912639	4185	4180	4185	4180	596
369	20250514	130400	1462419109	4180	4180	4185	4180	38
370	20250514	130300	1462260264	4180	4180	4180	4180	705
371	20250514	130200	1459313364	4185	4185	4185	4185	2411
372	20250514	130100	1449223329	4180	4180	4180	4180	282
373	20250514	130000	1448044569	4185	4180	4185	4180	1534
374	20250514	125900	1441631944	4180	4180	4180	4180	210
375	20250514	125800	1440754144	4185	4185	4185	4185	933
376	20250514	125700	1436849539	4185	4187	4190	4185	1208
377	20250514	125600	1431791055	4187	4185	4187	4185	768
378	20250514	125500	1428576971	4185	4185	4185	4182	1668
379	20250514	125400	1421596400	4185	4185	4185	4185	1560
380	20250514	125300	1415067800	4185	4185	4185	4185	700
381	20250514	125200	1412138300	4185	4185	4185	4180	14
382	20250514	125100	1412079765	4190	4182	4190	4180	119
383	20250514	125000	1411581814	4185	4175	4190	4175	4367
384	20250514	124900	1393311510	4180	4180	4185	4175	771
385	20250514	124800	1390088980	4180	4180	4185	4177	1385
386	20250514	124700	1384299590	4185	4182	4185	4180	280
387	20250514	124600	1383129153	4180	4185	4185	4180	3982
388	20250514	124500	1366479433	4185	4175	4185	4175	3473
389	20250514	124400	1351945602	4180	4170	4182	4170	11624
390	20250514	124300	1303408963	4170	4165	4175	4165	2703
391	20250514	124200	1292137826	4170	4165	4170	4165	501
392	20250514	124100	1290050162	4170	4167	4170	4167	253
393	20250514	124000	1288995158	4165	4165	4170	4162	1546
394	20250514	123900	1282555570	4165	4160	4165	4160	2138
395	20250514	123800	1273651305	4160	4157	4160	4155	5425
396	20250514	123700	1251083414	4155	4157	4160	4155	30
397	20250514	123600	1250958713	4155	4150	4155	4150	2533
398	20250514	123500	1240434538	4155	4152	4155	4152	122
399	20250514	123400	1239927634	4155	4152	4155	4152	1838
400	20250514	123300	1232290804	4155	4155	4155	4155	0
401	20250514	123200	1232290804	4155	4155	4155	4155	0
402	20250514	123100	1232290804	4155	4155	4155	4155	2051
403	20250514	123000	1223768899	4150	4155	4155	4150	5
404	20250514	122900	1223748144	4150	4152	4155	4150	3
405	20250514	122800	1223735687	4155	4150	4155	4150	1525
406	20250514	122700	1217406837	4150	4145	4150	4145	887
407	20250514	122600	1213729795	4140	4140	4140	4140	1054
408	20250514	122500	1209366235	4145	4140	4145	4140	69
409	20250514	122400	1209080370	4150	4145	4150	4145	308
410	20250514	122300	1207803705	4145	4147	4150	4145	42
411	20250514	122200	1207629608	4145	4140	4145	4140	201
412	20250514	122100	1206796963	4145	4145	4150	4142	731
413	20250514	122000	1203766821	4145	4145	4145	4145	27
414	20250514	121900	1203654906	4145	4150	4150	4145	36
415	20250514	121800	1203505661	4150	4145	4150	4145	781
416	20250514	121700	1200265017	4145	4145	4145	4145	0
417	20250514	121600	1200265017	4145	4145	4145	4145	2374
418	20250514	121500	1190424787	4145	4145	4145	4145	0
419	20250514	121400	1190424787	4145	4145	4145	4142	1600
420	20250514	121300	1183792790	4145	4145	4145	4145	1206
421	20250514	121200	1178793920	4145	4145	4145	4145	40
422	20250514	121100	1178628120	4150	4145	4150	4145	503
423	20250514	121000	1176543173	4145	4145	4145	4142	857
424	20250514	120900	1172990911	4145	4140	4145	4140	2848
425	20250514	120800	1161186446	4145	4145	4145	4145	30
426	20250514	120700	1161062096	4145	4145	4145	4145	4
427	20250514	120600	1161045516	4140	4140	4140	4140	0
428	20250514	120500	1161045516	4140	4145	4145	4140	1256
429	20250514	120400	1155839404	4145	4145	4145	4145	154
430	20250514	120300	1155201074	4145	4145	4145	4145	0
431	20250514	120200	1155201074	4145	4140	4145	4140	2482
432	20250514	120100	1144914549	4140	4140	4140	4140	100
433	20250514	120000	1144500549	4140	4140	4145	4140	448
434	20250514	115900	1142645824	4145	4145	4145	4140	799
435	20250514	115800	1139337829	4140	4140	4140	4140	0
436	20250514	115700	1139337829	4140	4145	4145	4140	2
437	20250514	115600	1139329544	4140	4145	4145	4140	52
438	20250514	115500	1139114259	4140	4140	4140	4140	1362
439	20250514	115400	1133475579	4140	4140	4140	4140	50
440	20250514	115300	1133268579	4145	4145	4145	4145	0
441	20250514	115200	1133268579	4145	4140	4145	4140	1261
442	20250514	115100	1128046834	4140	4145	4145	4140	1034
443	20250514	115000	1123765904	4145	4145	4145	4145	807
444	20250514	114900	1120420889	4145	4145	4145	4145	2204
445	20250514	114800	1111285309	4150	4150	4150	4150	0
446	20250514	114700	1111285309	4150	4147	4150	4147	327
447	20250514	114600	1109928262	4150	4145	4150	4145	10681
448	20250514	114500	1065607520	4147	4145	4147	4142	2354
449	20250514	114400	1055850191	4145	4147	4150	4145	3738
450	20250514	114300	1040356034	4145	4145	4145	4145	675
451	20250514	114200	1037558159	4145	4145	4145	4145	2000
452	20250514	114100	1029268159	4140	4140	4140	4140	142
453	20250514	114000	1028680279	4140	4140	4140	4140	320
454	20250514	113900	1027355479	4140	4140	4140	4140	5
455	20250514	113800	1027334779	4140	4140	4140	4140	1460
456	20250514	113700	1021290379	4145	4145	4145	4145	7
457	20250514	113600	1021261364	4145	4145	4145	4140	1132
458	20250514	113500	1016574524	4145	4140	4145	4140	3617
459	20250514	113400	1001599984	4140	4140	4140	4140	0
460	20250514	113300	1001599984	4140	4140	4145	4140	5563
461	20250514	113200	978543984	4140	4130	4145	4130	3517
462	20250514	113100	963988899	4135	4135	4135	4135	0
463	20250514	113000	963988899	4135	4135	4135	4135	1667
464	20250514	112900	957095854	4135	4140	4140	4135	941
465	20250514	112800	953200744	4140	4140	4140	4140	0
466	20250514	112700	953200744	4140	4140	4140	4140	200
467	20250514	112600	952372744	4140	4135	4145	4135	2752
468	20250514	112500	940980564	4135	4130	4140	4130	4008
469	20250514	112400	924409984	4125	4135	4135	4125	2403
470	20250514	112300	914486639	4130	4130	4130	4130	1208
471	20250514	112200	909497599	4125	4130	4130	4125	991
472	20250514	112100	905409329	4130	4130	4130	4130	559
473	20250514	112000	903100659	4125	4120	4125	4120	2239
474	20250514	111900	893864969	4120	4120	4120	4120	1927
475	20250514	111800	885925729	4120	4120	4120	4120	0
476	20250514	111700	885925729	4120	4120	4120	4120	30
477	20250514	111600	885802129	4120	4120	4120	4120	0
478	20250514	111500	885802129	4120	4115	4120	4115	802
479	20250514	111400	882501629	4120	4115	4120	4115	1877
480	20250514	111300	874776044	4115	4115	4115	4115	83
481	20250514	111200	874434499	4120	4120	4120	4115	29
482	20250514	111100	874315109	4120	4115	4120	4115	202
483	20250514	111000	873483869	4110	4110	4110	4110	21
484	20250514	110900	873397559	4105	4105	4105	4105	1
485	20250514	110800	873393454	4105	4110	4110	4105	3345
486	20250514	110700	859653389	4110	4110	4110	4110	4
487	20250514	110600	859636949	4110	4110	4110	4110	1349
488	20250514	110500	854092559	4110	4110	4110	4110	2166
489	20250514	110400	845190299	4115	4115	4120	4115	2675
490	20250514	110300	834182649	4120	4120	4120	4120	300
491	20250514	110200	832946649	4120	4115	4120	4115	110
492	20250514	110100	832493849	4115	4115	4115	4115	5
493	20250514	110000	832473274	4120	4115	4120	4112	3651
494	20250514	105900	817456791	4115	4117	4117	4115	2643
495	20250514	105800	806575784	4120	4115	4120	4115	148
496	20250514	105700	805966524	4120	4120	4125	4120	4
497	20250514	105600	805950039	4120	4120	4120	4120	1020
498	20250514	105500	801747639	4120	4115	4120	4110	40
499	20250514	105400	801583204	4120	4120	4125	4110	3358
500	20250514	105300	787760429	4110	4115	4115	4110	453
501	20250514	105200	785898174	4115	4115	4115	4115	1274
502	20250514	105100	780655664	4115	4115	4115	4115	127
503	20250514	105000	780133059	4115	4115	4115	4115	749
504	20250514	104900	777050924	4115	4120	4120	4115	36
505	20250514	104800	776902609	4120	4120	4120	4120	10
506	20250514	104700	776861409	4120	4125	4125	4120	461
507	20250514	104600	774961424	4125	4125	4125	4125	0
508	20250514	104500	774961424	4125	4125	4125	4120	2206
509	20250514	104400	765872219	4125	4125	4125	4125	545
510	20250514	104300	763624094	4125	4130	4130	4125	675
511	20250514	104200	760839699	4130	4130	4130	4130	14
512	20250514	104100	760781879	4125	4125	4130	4125	1929
513	20250514	104000	752824604	4130	4130	4130	4130	1402
514	20250514	103900	747034344	4130	4130	4130	4130	3072
515	20250514	103800	734346984	4135	4135	4135	4135	15
516	20250514	103700	734284959	4135	4135	4135	4135	30
517	20250514	103600	734160909	4135	4130	4135	4130	2155
518	20250514	103500	725252989	4135	4130	4135	4130	188
519	20250514	103400	724476014	4130	4130	4130	4130	1670
520	20250514	103300	717578914	4125	4125	4125	4125	0
521	20250514	103200	717578914	4125	4125	4125	4125	2300
522	20250514	103100	708091414	4130	4130	4130	4130	1534
523	20250514	103000	701755994	4135	4135	4135	4135	5
524	20250514	102900	701735319	4135	4135	4135	4130	844
525	20250514	102800	698246879	4130	4130	4135	4130	23
526	20250514	102700	698151839	4130	4130	4130	4130	10
527	20250514	102600	698110539	4135	4135	4135	4130	927
528	20250514	102500	694277974	4135	4140	4140	4135	13589
529	20250514	102400	638036629	4140	4145	4145	4140	943
530	20250514	102300	634132574	4145	4145	4145	4145	50
531	20250514	102200	633925324	4145	4145	4145	4145	1304
532	20250514	102100	628520244	4145	4145	4145	4140	3782
533	20250514	102000	612843974	4150	4145	4150	4145	369
534	20250514	101900	611313624	4145	4150	4150	4145	701
535	20250514	101800	608405019	4150	4145	4150	4145	1020
536	20250514	101700	604172119	4150	4150	4150	4150	134
537	20250514	101600	603616019	4150	4145	4150	4145	3912
538	20250514	101500	587400774	4145	4150	4150	4145	1560
539	20250514	101400	580932074	4150	4155	4155	4145	34
540	20250514	101300	580790974	4145	4145	4155	4140	5897
541	20250514	101200	556362074	4145	4150	4150	4145	1662
542	20250514	101100	549472509	4150	4150	4155	4145	2560
543	20250514	101000	538850294	4150	4155	4155	4147	1554
544	20250514	100900	532401187	4155	4147	4155	4147	1102
545	20250514	100800	527822411	4150	4145	4150	4145	398
546	20250514	100700	526170725	4150	4150	4155	4145	3387
547	20250514	100600	512112605	4150	4140	4155	4140	7865
548	20250514	100500	479518395	4130	4140	4140	4130	9749
549	20250514	100400	439157565	4130	4135	4135	4130	2818
550	20250514	100300	427508825	4135	4140	4140	4135	532
551	20250514	100200	425308830	4140	4140	4140	4135	1078
552	20250514	100100	420850910	4135	4135	4135	4135	4455
553	20250514	100000	402429485	4140	4140	4140	4140	402
554	20250514	095900	400765205	4140	4140	4140	4140	1
555	20250514	095800	400761065	4140	4140	4140	4140	1697
556	20250514	095700	393735485	4140	4145	4145	4140	679
557	20250514	095600	390924130	4145	4145	4145	4145	34
558	20250514	095500	390783200	4140	4140	4140	4140	905
559	20250514	095400	387036500	4140	4140	4140	4140	772
560	20250514	095300	383840420	4140	4145	4145	4140	800
561	20250514	095200	380528400	4140	4140	4140	4140	2330
562	20250514	095100	370882200	4140	4140	4145	4140	8234
563	20250514	095000	336763593	4140	4140	4140	4140	0
564	20250514	094900	336763593	4140	4140	4145	4140	1594
565	20250514	094800	330164408	4145	4150	4150	4145	1576
566	20250514	094700	323631868	4145	4150	4150	4145	3514
567	20250514	094600	309058523	4150	4150	4150	4150	113
568	20250514	094500	308589573	4150	4150	4150	4150	507
569	20250514	094400	306485523	4150	4150	4155	4150	825
570	20250514	094300	303061763	4145	4150	4155	4145	1799
571	20250514	094200	295595771	4145	4145	4145	4145	1495
572	20250514	094100	289398996	4145	4150	4155	4145	3218
573	20250514	094000	276046441	4155	4150	4155	4150	2146
574	20250514	093900	267140521	4150	4147	4160	4140	5125
575	20250514	093800	245881726	4150	4150	4150	4140	1829
576	20250514	093700	238295135	4150	4130	4150	4130	9137
577	20250514	093600	200454580	4135	4130	4135	4125	792
578	20250514	093500	197181250	4135	4125	4135	4122	2908
579	20250514	093400	185174530	4125	4115	4130	4115	2592
580	20250514	093300	174495020	4115	4105	4115	4105	1967
581	20250514	093200	166404570	4105	4095	4105	4095	1653
582	20250514	093100	159622765	4095	4100	4105	4095	868
583	20250514	093000	156066270	4100	4095	4100	4095	1761
584	20250514	092900	148846920	4090	4095	4095	4090	11
585	20250514	092800	148801880	4095	4100	4100	4095	305
586	20250514	092700	147552890	4100	4095	4100	4095	613
587	20250514	092600	145040625	4100	4095	4100	4095	1101
588	20250514	092500	140526795	4095	4090	4100	4090	474
589	20250514	092400	138585435	4090	4090	4095	4085	454
590	20250514	092300	136728820	4090	4095	4095	4090	461
591	20250514	092200	134842245	4090	4090	4090	4090	586
592	20250514	092100	132445505	4090	4085	4090	4085	4
593	20250514	092000	132429155	4090	4085	4090	4085	19
594	20250514	091900	132351465	4085	4095	4095	4075	3795
595	20250514	091800	116846435	4100	4100	4100	4095	286
596	20250514	091700	115673845	4095	4090	4095	4075	3646
597	20250514	091600	100777880	4085	4085	4085	4085	280
598	20250514	091500	99634080	4090	4080	4090	4080	101
599	20250514	091400	99221635	4080	4080	4080	4075	1560
600	20250514	091300	92856840	4080	4080	4080	4065	719
601	20250514	091200	89925230	4085	4080	4085	4075	885
602	20250514	091100	86315760	4080	4080	4080	4080	645
603	20250514	091000	83684160	4080	4085	4085	4080	1403
604	20250514	090900	77959900	4090	4080	4090	4080	466
605	20250514	090800	76057010	4080	4080	4090	4080	448
606	20250514	090700	74227550	4080	4080	4085	4080	730
607	20250514	090600	71248400	4085	4090	4090	4080	3362
608	20250514	090500	57512070	4085	4075	4085	4075	926
609	20250514	090400	53732115	4080	4085	4085	4065	4447
610	20250514	090300	35608755	4085	4090	4090	4075	2640
611	20250514	090200	24828890	4095	4095	4110	4095	3990
612	20250514	090100	8469095	4090	4090	4090	4090	0
613	20250514	090000	8469095	4090	4100	4100	4090	2067