KissMeData/079980/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	193700	130405268	2830	2830	2830	2830	1472
3	20250513	193600	130405268	2830	2830	2830	2830	0
4	20250513	193500	130405268	2830	2830	2830	2830	0
5	20250513	193400	130405268	2830	2830	2830	2830	0
6	20250513	193300	130405268	2830	2830	2830	2830	0
7	20250513	193200	130405268	2830	2830	2830	2830	0
8	20250513	193100	130405268	2830	2830	2830	2830	0
9	20250513	193000	130405268	2830	2830	2830	2830	0
10	20250513	192900	130405268	2830	2830	2830	2830	0
11	20250513	192800	130405268	2830	2830	2830	2830	0
12	20250513	192700	130405268	2830	2830	2830	2830	0
13	20250513	192600	130405268	2830	2830	2830	2830	0
14	20250513	192500	130405268	2830	2830	2830	2830	0
15	20250513	192400	130405268	2830	2830	2830	2830	0
16	20250513	192300	130405268	2830	2830	2830	2830	0
17	20250513	192200	130405268	2830	2830	2830	2830	0
18	20250513	192100	130405268	2830	2830	2830	2830	0
19	20250513	192000	130405268	2830	2830	2830	2830	0
20	20250513	191900	130405268	2830	2830	2830	2830	0
21	20250513	191800	130405268	2830	2830	2830	2830	0
22	20250513	191700	130405268	2830	2830	2830	2830	0
23	20250513	191600	130405268	2830	2830	2830	2830	0
24	20250513	191500	130405268	2830	2830	2830	2830	0
25	20250513	191400	130405268	2830	2830	2830	2830	0
26	20250513	191300	130405268	2830	2830	2830	2830	0
27	20250513	191200	130405268	2830	2830	2830	2830	0
28	20250513	191100	130405268	2830	2830	2830	2830	0
29	20250513	191000	130405268	2830	2830	2830	2830	0
30	20250513	190900	130405268	2830	2830	2830	2830	0
31	20250513	190800	130405268	2830	2830	2830	2830	0
32	20250513	190700	130405268	2830	2830	2830	2830	1472
33	20250513	190600	130405268	2830	2830	2830	2830	0
34	20250513	190500	130405268	2830	2830	2830	2830	0
35	20250513	190400	130405268	2830	2830	2830	2830	0
36	20250513	190300	130405268	2830	2830	2830	2830	0
37	20250513	190200	130405268	2830	2830	2830	2830	0
38	20250513	190100	130405268	2830	2830	2830	2830	0
39	20250513	190000	130405268	2830	2830	2830	2830	0
40	20250513	185900	130405268	2830	2830	2830	2830	0
41	20250513	185800	130405268	2830	2830	2830	2830	0
42	20250513	185700	130405268	2830	2830	2830	2830	0
43	20250513	185600	130405268	2830	2830	2830	2830	0
44	20250513	185500	130405268	2830	2830	2830	2830	0
45	20250513	185400	130405268	2830	2830	2830	2830	0
46	20250513	185300	130405268	2830	2830	2830	2830	0
47	20250513	185200	130405268	2830	2830	2830	2830	0
48	20250513	185100	130405268	2830	2830	2830	2830	0
49	20250513	185000	130405268	2830	2830	2830	2830	0
50	20250513	184900	130405268	2830	2830	2830	2830	0
51	20250513	184800	130405268	2830	2830	2830	2830	0
52	20250513	184700	130405268	2830	2830	2830	2830	0
53	20250513	184600	130405268	2830	2830	2830	2830	0
54	20250513	184500	130405268	2830	2830	2830	2830	0
55	20250513	184400	130405268	2830	2830	2830	2830	0
56	20250513	184300	130405268	2830	2830	2830	2830	0
57	20250513	184200	130405268	2830	2830	2830	2830	0
58	20250513	184100	130405268	2830	2830	2830	2830	0
59	20250513	184000	130405268	2830	2830	2830	2830	0
60	20250513	183900	130405268	2830	2830	2830	2830	0
61	20250513	183800	130405268	2830	2830	2830	2830	0
62	20250513	183700	130405268	2830	2830	2830	2830	1472
63	20250513	183600	130405268	2830	2830	2830	2830	0
64	20250513	183500	130405268	2830	2830	2830	2830	0
65	20250513	183400	130405268	2830	2830	2830	2830	0
66	20250513	183300	130405268	2830	2830	2830	2830	0
67	20250513	183200	130405268	2830	2830	2830	2830	0
68	20250513	183100	130405268	2830	2830	2830	2830	0
69	20250513	183000	130405268	2830	2830	2830	2830	0
70	20250513	182900	130405268	2830	2830	2830	2830	0
71	20250513	182800	130405268	2830	2830	2830	2830	0
72	20250513	182700	130405268	2830	2830	2830	2830	0
73	20250513	182600	130405268	2830	2830	2830	2830	0
74	20250513	182500	130405268	2830	2830	2830	2830	0
75	20250513	182400	130405268	2830	2830	2830	2830	0
76	20250513	182300	130405268	2830	2830	2830	2830	0
77	20250513	182200	130405268	2830	2830	2830	2830	0
78	20250513	182100	130405268	2830	2830	2830	2830	0
79	20250513	182000	130405268	2830	2830	2830	2830	0
80	20250513	181900	130405268	2830	2830	2830	2830	0
81	20250513	181800	130405268	2830	2830	2830	2830	0
82	20250513	181700	130405268	2830	2830	2830	2830	0
83	20250513	181600	130405268	2830	2830	2830	2830	0
84	20250513	181500	130405268	2830	2830	2830	2830	0
85	20250513	181400	130405268	2830	2830	2830	2830	0
86	20250513	181300	130405268	2830	2830	2830	2830	0
87	20250513	181200	130405268	2830	2830	2830	2830	0
88	20250513	181100	130405268	2830	2830	2830	2830	0
89	20250513	181000	130405268	2830	2830	2830	2830	0
90	20250513	180900	130405268	2830	2830	2830	2830	0
91	20250513	180800	130405268	2830	2830	2830	2830	0
92	20250513	180700	130405268	2830	2830	2830	2830	1472
93	20250513	180600	130405268	2830	2830	2830	2830	0
94	20250513	180500	130405268	2830	2830	2830	2830	0
95	20250513	180400	130405268	2830	2830	2830	2830	0
96	20250513	180300	130405268	2830	2830	2830	2830	0
97	20250513	180200	130405268	2830	2830	2830	2830	0
98	20250513	180100	130405268	2830	2830	2830	2830	0
99	20250513	180000	130405268	2830	2830	2830	2830	0
100	20250513	175900	130405268	2830	2830	2830	2830	0
101	20250513	175800	130405268	2830	2830	2830	2830	0
102	20250513	175700	130405268	2830	2830	2830	2830	0
103	20250513	175600	130405268	2830	2830	2830	2830	0
104	20250513	175500	130405268	2830	2830	2830	2830	0
105	20250513	175400	130405268	2830	2830	2830	2830	0
106	20250513	175300	130405268	2830	2830	2830	2830	0
107	20250513	175200	130405268	2830	2830	2830	2830	0
108	20250513	175100	130405268	2830	2830	2830	2830	0
109	20250513	175000	130405268	2830	2830	2830	2830	0
110	20250513	174900	130405268	2830	2830	2830	2830	0
111	20250513	174800	130405268	2830	2830	2830	2830	0
112	20250513	174700	130405268	2830	2830	2830	2830	0
113	20250513	174600	130405268	2830	2830	2830	2830	0
114	20250513	174500	130405268	2830	2830	2830	2830	0
115	20250513	174400	130405268	2830	2830	2830	2830	0
116	20250513	174300	130405268	2830	2830	2830	2830	0
117	20250513	174200	130405268	2830	2830	2830	2830	0
118	20250513	174100	130405268	2830	2830	2830	2830	0
119	20250513	174000	130405268	2830	2830	2830	2830	0
120	20250513	173900	130405268	2830	2830	2830	2830	0
121	20250513	173800	130405268	2830	2830	2830	2830	0
122	20250513	173700	130405268	2830	2830	2830	2830	1472
123	20250513	173600	130405268	2830	2830	2830	2830	0
124	20250513	173500	130405268	2830	2830	2830	2830	0
125	20250513	173400	130405268	2830	2830	2830	2830	0
126	20250513	173300	130405268	2830	2830	2830	2830	0
127	20250513	173200	130405268	2830	2830	2830	2830	0
128	20250513	173100	130405268	2830	2830	2830	2830	0
129	20250513	173000	130405268	2830	2830	2830	2830	0
130	20250513	172900	130405268	2830	2830	2830	2830	0
131	20250513	172800	130405268	2830	2830	2830	2830	0
132	20250513	172700	130405268	2830	2830	2830	2830	0
133	20250513	172600	130405268	2830	2830	2830	2830	0
134	20250513	172500	130405268	2830	2830	2830	2830	0
135	20250513	172400	130405268	2830	2830	2830	2830	0
136	20250513	172300	130405268	2830	2830	2830	2830	0
137	20250513	172200	130405268	2830	2830	2830	2830	0
138	20250513	172100	130405268	2830	2830	2830	2830	0
139	20250513	172000	130405268	2830	2830	2830	2830	0
140	20250513	171900	130405268	2830	2830	2830	2830	0
141	20250513	171800	130405268	2830	2830	2830	2830	0
142	20250513	171700	130405268	2830	2830	2830	2830	0
143	20250513	171600	130405268	2830	2830	2830	2830	0
144	20250513	171500	130405268	2830	2830	2830	2830	0
145	20250513	171400	130405268	2830	2830	2830	2830	0
146	20250513	171300	130405268	2830	2830	2830	2830	0
147	20250513	171200	130405268	2830	2830	2830	2830	0
148	20250513	171100	130405268	2830	2830	2830	2830	0
149	20250513	171000	130405268	2830	2830	2830	2830	0
150	20250513	170900	130405268	2830	2830	2830	2830	0
151	20250513	170800	130405268	2830	2830	2830	2830	0
152	20250513	170700	130405268	2830	2830	2830	2830	1472
153	20250513	170600	130405268	2830	2830	2830	2830	0
154	20250513	170500	130405268	2830	2830	2830	2830	0
155	20250513	170400	130405268	2830	2830	2830	2830	0
156	20250513	170300	130405268	2830	2830	2830	2830	0
157	20250513	170200	130405268	2830	2830	2830	2830	0
158	20250513	170100	130405268	2830	2830	2830	2830	0
159	20250513	170000	130405268	2830	2830	2830	2830	0
160	20250513	165900	130405268	2830	2830	2830	2830	0
161	20250513	165800	130405268	2830	2830	2830	2830	0
162	20250513	165700	130405268	2830	2830	2830	2830	0
163	20250513	165600	130405268	2830	2830	2830	2830	0
164	20250513	165500	130405268	2830	2830	2830	2830	0
165	20250513	165400	130405268	2830	2830	2830	2830	0
166	20250513	165300	130405268	2830	2830	2830	2830	0
167	20250513	165200	130405268	2830	2830	2830	2830	0
168	20250513	165100	130405268	2830	2830	2830	2830	0
169	20250513	165000	130405268	2830	2830	2830	2830	0
170	20250513	164900	130405268	2830	2830	2830	2830	0
171	20250513	164800	130405268	2830	2830	2830	2830	0
172	20250513	164700	130405268	2830	2830	2830	2830	0
173	20250513	164600	130405268	2830	2830	2830	2830	0
174	20250513	164500	130405268	2830	2830	2830	2830	0
175	20250513	164400	130405268	2830	2830	2830	2830	0
176	20250513	164300	130405268	2830	2830	2830	2830	0
177	20250513	164200	130405268	2830	2830	2830	2830	0
178	20250513	164100	130405268	2830	2830	2830	2830	0
179	20250513	164000	130405268	2830	2830	2830	2830	0
180	20250513	163900	130405268	2830	2830	2830	2830	0
181	20250513	163800	130405268	2830	2830	2830	2830	0
182	20250513	163700	130405268	2830	2830	2830	2830	1472
183	20250513	163600	130405268	2830	2830	2830	2830	0
184	20250513	163500	130405268	2830	2830	2830	2830	0
185	20250513	163400	130405268	2830	2830	2830	2830	0
186	20250513	163300	130405268	2830	2830	2830	2830	0
187	20250513	163200	130405268	2830	2830	2830	2830	0
188	20250513	163100	130405268	2830	2830	2830	2830	0
189	20250513	163000	130405268	2830	2830	2830	2830	0
190	20250513	162900	130405268	2830	2830	2830	2830	0
191	20250513	162800	130405268	2830	2830	2830	2830	0
192	20250513	162700	130405268	2830	2830	2830	2830	0
193	20250513	162600	130405268	2830	2830	2830	2830	0
194	20250513	162500	130405268	2830	2830	2830	2830	0
195	20250513	162400	130405268	2830	2830	2830	2830	0
196	20250513	162300	130405268	2830	2830	2830	2830	0
197	20250513	162200	130405268	2830	2830	2830	2830	0
198	20250513	162100	130405268	2830	2830	2830	2830	0
199	20250513	162000	130405268	2830	2830	2830	2830	0
200	20250513	161900	130405268	2830	2830	2830	2830	0
201	20250513	161800	130405268	2830	2830	2830	2830	0
202	20250513	161700	130405268	2830	2830	2830	2830	0
203	20250513	161600	130405268	2830	2830	2830	2830	0
204	20250513	161500	130405268	2830	2830	2830	2830	0
205	20250513	161400	130405268	2830	2830	2830	2830	0
206	20250513	161300	130405268	2830	2830	2830	2830	0
207	20250513	161200	130405268	2830	2830	2830	2830	0
208	20250513	161100	130405268	2830	2830	2830	2830	0
209	20250513	161000	130405268	2830	2830	2830	2830	0
210	20250513	160900	130405268	2830	2830	2830	2830	0
211	20250513	160800	130405268	2830	2830	2830	2830	0
212	20250513	160700	130405268	2830	2830	2830	2830	1472
213	20250513	160600	130405268	2830	2830	2830	2830	0
214	20250513	160500	130405268	2830	2830	2830	2830	0
215	20250513	160400	130405268	2830	2830	2830	2830	0
216	20250513	160300	130405268	2830	2830	2830	2830	0
217	20250513	160200	130405268	2830	2830	2830	2830	0
218	20250513	160100	130405268	2830	2830	2830	2830	0
219	20250513	160000	130405268	2830	2830	2830	2830	0
220	20250513	155900	130405268	2830	2830	2830	2830	0
221	20250513	155800	130405268	2830	2830	2830	2830	0
222	20250513	155700	130405268	2830	2830	2830	2830	0
223	20250513	155600	130405268	2830	2830	2830	2830	0
224	20250513	155500	130405268	2830	2830	2830	2830	0
225	20250513	155400	130405268	2830	2830	2830	2830	0
226	20250513	155300	130405268	2830	2830	2830	2830	0
227	20250513	155200	130405268	2830	2830	2830	2830	0
228	20250513	155100	130405268	2830	2830	2830	2830	0
229	20250513	155000	130405268	2830	2830	2830	2830	0
230	20250513	154900	130405268	2830	2830	2830	2830	0
231	20250513	154800	130405268	2830	2830	2830	2830	0
232	20250513	154700	130405268	2830	2830	2830	2830	0
233	20250513	154600	130405268	2830	2830	2830	2830	0
234	20250513	154500	130405268	2830	2830	2830	2830	0
235	20250513	154400	130405268	2830	2830	2830	2830	0
236	20250513	154300	130405268	2830	2830	2830	2830	0
237	20250513	154200	130405268	2830	2830	2830	2830	0
238	20250513	154100	130405268	2830	2830	2830	2830	0
239	20250513	154000	130405268	2830	2830	2830	2830	0
240	20250513	153900	130405268	2830	2830	2830	2830	0
241	20250513	153800	130405268	2830	2830	2830	2830	0
242	20250513	153700	130405268	2830	2830	2830	2830	1472
243	20250513	153600	130405268	2830	2830	2830	2830	0
244	20250513	153500	130405268	2830	2830	2830	2830	0
245	20250513	153400	130405268	2830	2830	2830	2830	0
246	20250513	153300	130405268	2830	2830	2830	2830	0
247	20250513	153200	130405268	2830	2830	2830	2830	0
248	20250513	153100	130405268	2830	2830	2830	2830	0
249	20250513	153000	130405268	2830	2830	2830	2830	1472
250	20250513	152900	126239508	2830	2830	2830	2830	0
251	20250513	152800	126239508	2830	2830	2830	2830	0
252	20250513	152700	126239508	2830	2830	2830	2830	0
253	20250513	152600	126239508	2830	2830	2830	2830	0
254	20250513	152500	126239508	2830	2830	2830	2830	0
255	20250513	152400	126239508	2830	2830	2830	2830	0
256	20250513	152300	126239508	2830	2830	2830	2830	0
257	20250513	152200	126239508	2830	2830	2830	2830	0
258	20250513	152100	126239508	2830	2830	2830	2830	0
259	20250513	152000	126239508	2830	2830	2830	2830	0
260	20250513	151900	126239508	2830	2855	2855	2830	568
261	20250513	151800	124629393	2835	2835	2835	2835	0
262	20250513	151700	124629393	2835	2835	2835	2835	0
263	20250513	151600	124629393	2835	2835	2835	2835	0
264	20250513	151500	124629393	2835	2835	2835	2835	0
265	20250513	151400	124629393	2835	2845	2845	2835	500
266	20250513	151300	123210943	2845	2845	2845	2845	0
267	20250513	151200	123210943	2845	2845	2845	2845	6
268	20250513	151100	123193873	2850	2850	2850	2850	0
269	20250513	151000	123193873	2850	2850	2850	2850	0
270	20250513	150900	123193873	2850	2845	2850	2845	30
271	20250513	150800	123108498	2850	2855	2855	2850	710
272	20250513	150700	121084963	2860	2860	2860	2860	0
273	20250513	150600	121084963	2860	2860	2860	2860	1
274	20250513	150500	121082103	2840	2840	2840	2840	1
275	20250513	150400	121079263	2860	2860	2860	2860	0
276	20250513	150300	121079263	2860	2860	2860	2860	3001
277	20250513	150200	112496403	2835	2835	2835	2835	0
278	20250513	150100	112496403	2835	2845	2845	2835	69
279	20250513	150000	112300468	2860	2860	2860	2860	0
280	20250513	145900	112300468	2860	2860	2860	2860	0
281	20250513	145800	112300468	2860	2860	2860	2860	0
282	20250513	145700	112300468	2860	2860	2860	2860	0
283	20250513	145600	112300468	2860	2860	2860	2860	0
284	20250513	145500	112300468	2860	2860	2860	2860	0
285	20250513	145400	112300468	2860	2860	2860	2860	1
286	20250513	145300	112297608	2855	2855	2855	2855	0
287	20250513	145200	112297608	2855	2855	2855	2855	0
288	20250513	145100	112297608	2855	2855	2855	2855	0
289	20250513	145000	112297608	2855	2855	2855	2855	290
290	20250513	144900	111469658	2855	2855	2855	2855	0
291	20250513	144800	111469658	2855	2855	2855	2855	0
292	20250513	144700	111469658	2855	2855	2855	2855	0
293	20250513	144600	111469658	2855	2855	2855	2855	1
294	20250513	144500	111466803	2840	2840	2840	2840	0
295	20250513	144400	111466803	2840	2840	2840	2840	0
296	20250513	144300	111466803	2840	2840	2840	2840	1
297	20250513	144200	111463963	2855	2855	2855	2855	30
298	20250513	144100	111378313	2855	2855	2855	2855	10
299	20250513	144000	111349763	2855	2855	2855	2855	0
300	20250513	143900	111349763	2855	2855	2855	2855	0
301	20250513	143800	111349763	2855	2855	2855	2855	0
302	20250513	143700	111349763	2855	2855	2855	2855	0
303	20250513	143600	111349763	2855	2855	2855	2855	0
304	20250513	143500	111349763	2855	2855	2855	2855	0
305	20250513	143400	111349763	2855	2855	2855	2855	0
306	20250513	143300	111349763	2855	2855	2855	2855	0
307	20250513	143200	111349763	2855	2855	2855	2855	1
308	20250513	143100	111346908	2845	2845	2845	2845	0
309	20250513	143000	111346908	2845	2845	2845	2845	0
310	20250513	142900	111346908	2845	2845	2845	2845	0
311	20250513	142800	111346908	2845	2845	2845	2845	149
312	20250513	142700	110923003	2845	2845	2845	2845	1000
313	20250513	142600	108078003	2845	2845	2845	2845	0
314	20250513	142500	108078003	2845	2845	2845	2845	0
315	20250513	142400	108078003	2845	2845	2845	2845	0
316	20250513	142300	108078003	2845	2845	2845	2845	0
317	20250513	142200	108078003	2845	2845	2845	2845	0
318	20250513	142100	108078003	2845	2845	2845	2845	0
319	20250513	142000	108078003	2845	2845	2845	2845	0
320	20250513	141900	108078003	2845	2845	2845	2845	0
321	20250513	141800	108078003	2845	2845	2845	2845	0
322	20250513	141700	108078003	2845	2845	2845	2845	0
323	20250513	141600	108078003	2845	2845	2845	2845	0
324	20250513	141500	108078003	2845	2845	2845	2845	0
325	20250513	141400	108078003	2845	2845	2845	2845	1
326	20250513	141300	108075158	2840	2840	2840	2840	0
327	20250513	141200	108075158	2840	2840	2840	2840	0
328	20250513	141100	108075158	2840	2840	2840	2840	37
329	20250513	141000	107970078	2835	2835	2835	2835	0
330	20250513	140900	107970078	2835	2835	2835	2835	0
331	20250513	140800	107970078	2835	2835	2835	2835	2
332	20250513	140700	107964408	2840	2840	2840	2840	0
333	20250513	140600	107964408	2840	2840	2840	2840	0
334	20250513	140500	107964408	2840	2840	2840	2840	0
335	20250513	140400	107964408	2840	2840	2840	2840	0
336	20250513	140300	107964408	2840	2840	2840	2840	0
337	20250513	140200	107964408	2840	2840	2840	2840	0
338	20250513	140100	107964408	2840	2840	2840	2840	0
339	20250513	140000	107964408	2840	2840	2840	2840	0
340	20250513	135900	107964408	2840	2840	2840	2840	0
341	20250513	135800	107964408	2840	2840	2840	2840	0
342	20250513	135700	107964408	2840	2840	2840	2840	0
343	20250513	135600	107964408	2840	2840	2840	2840	0
344	20250513	135500	107964408	2840	2840	2840	2840	50
345	20250513	135400	107822408	2835	2835	2835	2835	0
346	20250513	135300	107822408	2835	2835	2835	2835	0
347	20250513	135200	107822408	2835	2835	2835	2835	0
348	20250513	135100	107822408	2835	2835	2835	2835	0
349	20250513	135000	107822408	2835	2835	2835	2835	0
350	20250513	134900	107822408	2835	2835	2835	2835	0
351	20250513	134800	107822408	2835	2835	2835	2835	0
352	20250513	134700	107822408	2835	2835	2835	2835	0
353	20250513	134600	107822408	2835	2835	2835	2835	0
354	20250513	134500	107822408	2835	2835	2835	2835	0
355	20250513	134400	107822408	2835	2840	2840	2835	316
356	20250513	134300	106926543	2835	2835	2835	2835	0
357	20250513	134200	106926543	2835	2835	2835	2835	0
358	20250513	134100	106926543	2835	2835	2835	2835	0
359	20250513	134000	106926543	2835	2835	2835	2835	0
360	20250513	133900	106926543	2835	2835	2835	2835	0
361	20250513	133800	106926543	2835	2835	2835	2835	0
362	20250513	133700	106926543	2835	2835	2835	2835	0
363	20250513	133600	106926543	2835	2835	2835	2835	161
364	20250513	133500	106470108	2835	2835	2835	2835	234
365	20250513	133400	105806718	2835	2835	2835	2835	200
366	20250513	133300	105239718	2830	2830	2830	2830	1040
367	20250513	133200	102296518	2830	2830	2830	2830	0
368	20250513	133100	102296518	2830	2830	2830	2830	1
369	20250513	133000	102293688	2840	2840	2840	2840	0
370	20250513	132900	102293688	2840	2840	2840	2840	0
371	20250513	132800	102293688	2840	2840	2840	2840	50
372	20250513	132700	102151688	2830	2835	2835	2830	105
373	20250513	132600	101854038	2835	2835	2835	2835	0
374	20250513	132500	101854038	2835	2835	2835	2835	0
375	20250513	132400	101854038	2835	2835	2835	2835	0
376	20250513	132300	101854038	2835	2835	2835	2835	0
377	20250513	132200	101854038	2835	2835	2835	2835	0
378	20250513	132100	101854038	2835	2832	2835	2830	501
379	20250513	132000	100433711	2830	2830	2830	2830	0
380	20250513	131900	100433711	2830	2830	2830	2830	0
381	20250513	131800	100433711	2830	2830	2830	2830	0
382	20250513	131700	100433711	2830	2830	2830	2830	400
383	20250513	131600	99301711	2835	2835	2835	2835	1411
384	20250513	131500	95301526	2835	2835	2835	2835	147
385	20250513	131400	94884781	2835	2835	2835	2835	0
386	20250513	131300	94884781	2835	2835	2835	2835	0
387	20250513	131200	94884781	2835	2835	2835	2835	0
388	20250513	131100	94884781	2835	2835	2835	2835	0
389	20250513	131000	94884781	2835	2835	2835	2835	0
390	20250513	130900	94884781	2835	2835	2835	2835	10
391	20250513	130800	94856431	2835	2835	2835	2835	0
392	20250513	130700	94856431	2835	2835	2835	2835	0
393	20250513	130600	94856431	2835	2835	2835	2835	1
394	20250513	130500	94853596	2835	2835	2835	2835	0
395	20250513	130400	94853596	2835	2835	2835	2835	0
396	20250513	130300	94853596	2835	2835	2835	2835	0
397	20250513	130200	94853596	2835	2835	2835	2835	0
398	20250513	130100	94853596	2835	2835	2835	2835	0
399	20250513	130000	94853596	2835	2835	2835	2835	159
400	20250513	125900	94402831	2835	2835	2835	2835	0
401	20250513	125800	94402831	2835	2835	2835	2835	0
402	20250513	125700	94402831	2835	2835	2835	2835	0
403	20250513	125600	94402831	2835	2835	2835	2835	73
404	20250513	125500	94195876	2835	2835	2835	2835	0
405	20250513	125400	94195876	2835	2835	2835	2835	0
406	20250513	125300	94195876	2835	2840	2840	2835	75
407	20250513	125200	93983241	2840	2840	2840	2840	1
408	20250513	125100	93980401	2835	2835	2835	2835	0
409	20250513	125000	93980401	2835	2835	2835	2835	74
410	20250513	124900	93770611	2835	2835	2835	2835	0
411	20250513	124800	93770611	2835	2835	2835	2835	0
412	20250513	124700	93770611	2835	2835	2835	2835	73
413	20250513	124600	93563656	2835	2835	2835	2835	0
414	20250513	124500	93563656	2835	2835	2835	2835	0
415	20250513	124400	93563656	2835	2835	2835	2835	904
416	20250513	124300	91000816	2835	2835	2835	2835	0
417	20250513	124200	91000816	2835	2835	2835	2835	0
418	20250513	124100	91000816	2835	2835	2835	2835	73
419	20250513	124000	90793861	2835	2835	2835	2835	0
420	20250513	123900	90793861	2835	2835	2835	2835	0
421	20250513	123800	90793861	2835	2835	2835	2835	74
422	20250513	123700	90584071	2840	2840	2840	2840	0
423	20250513	123600	90584071	2840	2840	2840	2840	0
424	20250513	123500	90584071	2840	2835	2840	2835	117
425	20250513	123400	90252111	2830	2830	2830	2830	0
426	20250513	123300	90252111	2830	2830	2830	2830	0
427	20250513	123200	90252111	2830	2830	2830	2830	74
428	20250513	123100	90042691	2835	2835	2835	2835	20
429	20250513	123000	89985991	2835	2835	2835	2835	0
430	20250513	122900	89985991	2835	2835	2835	2835	70
431	20250513	122800	89787541	2835	2835	2835	2835	0
432	20250513	122700	89787541	2835	2835	2835	2835	10
433	20250513	122600	89759191	2840	2840	2840	2840	0
434	20250513	122500	89759191	2840	2840	2840	2840	0
435	20250513	122400	89759191	2840	2840	2840	2840	100
436	20250513	122300	89475191	2835	2835	2835	2835	458
437	20250513	122200	88176761	2835	2835	2835	2835	0
438	20250513	122100	88176761	2835	2835	2835	2835	0
439	20250513	122000	88176761	2835	2835	2835	2835	73
440	20250513	121900	87969806	2835	2835	2835	2835	0
441	20250513	121800	87969806	2835	2835	2835	2835	1
442	20250513	121700	87966971	2835	2835	2835	2835	74
443	20250513	121600	87757181	2835	2835	2835	2835	0
444	20250513	121500	87757181	2835	2835	2835	2835	0
445	20250513	121400	87757181	2835	2835	2835	2835	73
446	20250513	121300	87550226	2840	2840	2840	2840	0
447	20250513	121200	87550226	2840	2840	2840	2840	0
448	20250513	121100	87550226	2840	2840	2840	2840	0
449	20250513	121000	87550226	2840	2840	2840	2840	0
450	20250513	120900	87550226	2840	2840	2840	2840	0
451	20250513	120800	87550226	2840	2830	2840	2830	139
452	20250513	120700	87156426	2835	2835	2835	2835	321
453	20250513	120600	86246391	2832	2832	2832	2832	0
454	20250513	120500	86246391	2832	2832	2832	2832	75
455	20250513	120400	86033991	2832	2832	2832	2832	0
456	20250513	120300	86033991	2832	2832	2832	2832	54
457	20250513	120200	85881063	2830	2830	2830	2830	73
458	20250513	120100	85674473	2830	2830	2830	2830	0
459	20250513	120000	85674473	2830	2830	2830	2830	657
460	20250513	115900	83815163	2835	2835	2835	2835	2414
461	20250513	115800	76971473	2835	2835	2835	2835	0
462	20250513	115700	76971473	2835	2835	2835	2835	0
463	20250513	115600	76971473	2835	2835	2835	2835	73
464	20250513	115500	76764518	2835	2835	2835	2835	0
465	20250513	115400	76764518	2835	2835	2835	2835	0
466	20250513	115300	76764518	2835	2835	2835	2835	74
467	20250513	115200	76554728	2840	2840	2840	2840	0
468	20250513	115100	76554728	2840	2840	2840	2840	6
469	20250513	115000	76537688	2840	2840	2840	2840	0
470	20250513	114900	76537688	2840	2840	2840	2840	0
471	20250513	114800	76537688	2840	2840	2840	2840	0
472	20250513	114700	76537688	2840	2840	2840	2840	500
473	20250513	114600	75117688	2840	2840	2840	2840	0
474	20250513	114500	75117688	2840	2835	2840	2835	205
475	20250513	114400	74536158	2835	2835	2835	2835	0
476	20250513	114300	74536158	2835	2835	2835	2835	163
477	20250513	114200	74074053	2830	2830	2830	2830	51
478	20250513	114100	73929723	2835	2835	2835	2835	0
479	20250513	114000	73929723	2835	2835	2835	2835	0
480	20250513	113900	73929723	2835	2835	2835	2835	0
481	20250513	113800	73929723	2835	2835	2835	2835	73
482	20250513	113700	73722768	2835	2835	2835	2835	0
483	20250513	113600	73722768	2835	2835	2835	2835	0
484	20250513	113500	73722768	2835	2835	2835	2835	74
485	20250513	113400	73512978	2840	2840	2840	2840	95
486	20250513	113300	73243178	2840	2840	2840	2840	0
487	20250513	113200	73243178	2840	2825	2840	2825	329
488	20250513	113100	72312283	2830	2830	2830	2830	0
489	20250513	113000	72312283	2830	2830	2830	2830	0
490	20250513	112900	72312283	2830	2830	2830	2830	0
491	20250513	112800	72312283	2830	2830	2830	2830	0
492	20250513	112700	72312283	2830	2830	2830	2830	0
493	20250513	112600	72312283	2830	2830	2830	2830	0
494	20250513	112500	72312283	2830	2830	2830	2830	0
495	20250513	112400	72312283	2830	2830	2830	2830	0
496	20250513	112300	72312283	2830	2830	2830	2830	196
497	20250513	112200	71757603	2830	2830	2830	2830	65
498	20250513	112100	71573653	2830	2830	2830	2830	0
499	20250513	112000	71573653	2830	2830	2830	2830	0
500	20250513	111900	71573653	2830	2830	2830	2830	74
501	20250513	111800	71364233	2830	2830	2830	2830	40
502	20250513	111700	71251033	2830	2830	2830	2830	0
503	20250513	111600	71251033	2830	2830	2830	2830	73
504	20250513	111500	71044443	2830	2830	2830	2830	0
505	20250513	111400	71044443	2830	2830	2830	2830	0
506	20250513	111300	71044443	2830	2830	2830	2830	74
507	20250513	111200	70835023	2830	2830	2830	2830	0
508	20250513	111100	70835023	2830	2830	2830	2830	1
509	20250513	111000	70832193	2830	2830	2830	2830	73
510	20250513	110900	70625603	2835	2835	2835	2835	1
511	20250513	110800	70622768	2830	2830	2830	2830	0
512	20250513	110700	70622768	2830	2830	2830	2830	74
513	20250513	110600	70413348	2835	2835	2835	2835	0
514	20250513	110500	70413348	2835	2835	2835	2835	0
515	20250513	110400	70413348	2835	2835	2835	2835	33
516	20250513	110300	70319793	2835	2835	2835	2835	1
517	20250513	110200	70316958	2835	2835	2835	2835	0
518	20250513	110100	70316958	2835	2835	2835	2835	74
519	20250513	110000	70107168	2835	2835	2835	2835	0
520	20250513	105900	70107168	2835	2835	2835	2835	0
521	20250513	105800	70107168	2835	2840	2840	2835	123
522	20250513	105700	69758213	2835	2835	2835	2835	0
523	20250513	105600	69758213	2835	2835	2835	2835	0
524	20250513	105500	69758213	2835	2835	2835	2835	74
525	20250513	105400	69548423	2840	2840	2840	2840	0
526	20250513	105300	69548423	2840	2840	2840	2840	0
527	20250513	105200	69548423	2840	2835	2840	2835	173
528	20250513	105100	69057468	2835	2835	2835	2835	5
529	20250513	105000	69043293	2835	2835	2835	2835	0
530	20250513	104900	69043293	2835	2835	2835	2835	74
531	20250513	104800	68833503	2835	2835	2835	2835	0
532	20250513	104700	68833503	2835	2835	2835	2835	0
533	20250513	104600	68833503	2835	2835	2835	2835	73
534	20250513	104500	68626548	2835	2835	2835	2835	0
535	20250513	104400	68626548	2835	2835	2835	2835	0
536	20250513	104300	68626548	2835	2840	2840	2835	124
537	20250513	104200	68274758	2840	2840	2840	2840	50
538	20250513	104100	68132758	2835	2835	2835	2835	0
539	20250513	104000	68132758	2835	2835	2835	2835	73
540	20250513	103900	67925803	2840	2840	2840	2840	0
541	20250513	103800	67925803	2840	2835	2840	2835	50
542	20250513	103700	67784048	2835	2830	2835	2830	144
543	20250513	103600	67376178	2830	2830	2830	2830	0
544	20250513	103500	67376178	2830	2830	2830	2830	1
545	20250513	103400	67373348	2830	2830	2830	2830	573
546	20250513	103300	65751758	2830	2830	2830	2830	0
547	20250513	103200	65751758	2830	2830	2830	2830	0
548	20250513	103100	65751758	2830	2830	2830	2830	74
549	20250513	103000	65542338	2830	2830	2830	2830	0
550	20250513	102900	65542338	2830	2830	2830	2830	0
551	20250513	102800	65542338	2830	2830	2830	2830	73
552	20250513	102700	65335748	2835	2835	2835	2835	0
553	20250513	102600	65335748	2835	2835	2835	2835	3
554	20250513	102500	65327243	2830	2830	2830	2830	0
555	20250513	102400	65327243	2830	2830	2830	2830	50
556	20250513	102300	65185743	2830	2830	2830	2830	24
557	20250513	102200	65117823	2830	2830	2830	2830	0
558	20250513	102100	65117823	2830	2830	2830	2830	1913
559	20250513	102000	59704033	2825	2825	2825	2825	770
560	20250513	101900	57528783	2825	2830	2830	2825	94
561	20250513	101800	57263013	2835	2835	2835	2835	0
562	20250513	101700	57263013	2835	2835	2835	2835	0
563	20250513	101600	57263013	2835	2845	2845	2835	48
564	20250513	101500	57126583	2845	2845	2845	2845	0
565	20250513	101400	57126583	2845	2830	2845	2830	284
566	20250513	101300	56320608	2830	2830	2830	2830	121
567	20250513	101200	55978178	2830	2830	2830	2830	0
568	20250513	101100	55978178	2830	2830	2830	2830	0
569	20250513	101000	55978178	2830	2832	2832	2830	74
570	20250513	100900	55768658	2835	2835	2835	2835	159
571	20250513	100800	55317893	2830	2830	2830	2830	0
572	20250513	100700	55317893	2830	2827	2830	2827	182
573	20250513	100600	54802980	2835	2835	2835	2835	105
574	20250513	100500	54505305	2840	2840	2840	2840	0
575	20250513	100400	54505305	2840	2840	2840	2840	0
576	20250513	100300	54505305	2840	2840	2840	2840	0
577	20250513	100200	54505305	2840	2840	2840	2840	0
578	20250513	100100	54505305	2840	2835	2840	2830	1666
579	20250513	100000	49790015	2835	2835	2835	2835	0
580	20250513	095900	49790015	2835	2835	2835	2835	0
581	20250513	095800	49790015	2835	2835	2835	2835	0
582	20250513	095700	49790015	2835	2835	2835	2835	201
583	20250513	095600	49220180	2835	2835	2835	2835	40
584	20250513	095500	49106780	2835	2835	2835	2835	0
585	20250513	095400	49106780	2835	2835	2835	2835	73
586	20250513	095300	48899825	2840	2840	2840	2840	0
587	20250513	095200	48899825	2840	2840	2840	2840	0
588	20250513	095100	48899825	2840	2840	2840	2840	269
589	20250513	095000	48135865	2845	2845	2845	2845	0
590	20250513	094900	48135865	2845	2845	2845	2845	5
591	20250513	094800	48121640	2840	2840	2840	2840	73
592	20250513	094700	47914320	2845	2845	2845	2845	1
593	20250513	094600	47911475	2845	2845	2845	2845	50
594	20250513	094500	47769225	2845	2845	2845	2845	84
595	20250513	094400	47530245	2840	2840	2840	2840	274
596	20250513	094300	46752085	2835	2840	2840	2835	261
597	20250513	094200	46012075	2840	2840	2840	2840	49
598	20250513	094100	45872915	2850	2840	2850	2840	52
599	20250513	094000	45725225	2840	2840	2840	2840	0
600	20250513	093900	45725225	2840	2845	2845	2840	1256
601	20250513	093800	42157600	2850	2850	2850	2850	0
602	20250513	093700	42157600	2850	2850	2850	2850	200
603	20250513	093600	41587600	2845	2845	2845	2845	327
604	20250513	093500	40657285	2855	2855	2855	2855	0
605	20250513	093400	40657285	2855	2850	2855	2850	901
606	20250513	093300	38089430	2860	2860	2860	2860	35
607	20250513	093200	37989330	2860	2860	2860	2860	1
608	20250513	093100	37986470	2850	2850	2850	2850	101
609	20250513	093000	37698620	2850	2845	2850	2845	83
610	20250513	092900	37462435	2845	2845	2845	2845	274
611	20250513	092800	36682905	2845	2845	2845	2845	0
612	20250513	092700	36682905	2845	2850	2850	2845	123
613	20250513	092600	36332720	2850	2850	2850	2850	5
614	20250513	092500	36318470	2845	2845	2845	2845	0
615	20250513	092400	36318470	2845	2845	2845	2845	82
616	20250513	092300	36085180	2850	2850	2850	2850	1
617	20250513	092200	36082330	2845	2845	2845	2845	200
618	20250513	092100	35513330	2845	2870	2870	2845	6990
619	20250513	092000	15519010	2875	2875	2875	2875	0
620	20250513	091900	15519010	2875	2875	2875	2875	0
621	20250513	091800	15519010	2875	2875	2875	2875	91
622	20250513	091700	15257385	2875	2875	2875	2875	0
623	20250513	091600	15257385	2875	2880	2880	2875	187
624	20250513	091500	14719220	2880	2880	2880	2880	73
625	20250513	091400	14508980	2885	2885	2885	2885	34
626	20250513	091300	14410890	2885	2875	2885	2875	204
627	20250513	091200	13823685	2880	2880	2880	2880	0
628	20250513	091100	13823685	2880	2870	2885	2865	903
629	20250513	091000	11226650	2860	2855	2860	2855	9
630	20250513	090900	11200935	2860	2855	2870	2855	5
631	20250513	090800	11186630	2855	2875	2875	2855	1560
632	20250513	090700	6709610	2885	2875	2885	2875	501
633	20250513	090600	5264235	2885	2885	2885	2885	2
634	20250513	090500	5258465	2890	2890	2890	2890	10
635	20250513	090400	5229565	2870	2870	2870	2870	0
636	20250513	090300	5229565	2870	2870	2870	2870	143
637	20250513	090200	4819155	2870	2895	2895	2870	1286
638	20250513	090100	1128260	2870	2895	2895	2870	57
639	20250513	090000	964475	2870	2915	2915	2870	334