KissMeData/225530/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	202900	231582490	4075	4075	4075	4075	897
3	20250513	202800	231582490	4075	4075	4075	4075	0
4	20250513	202700	231582490	4075	4075	4075	4075	0
5	20250513	202600	231582490	4075	4075	4075	4075	0
6	20250513	202500	231582490	4075	4075	4075	4075	0
7	20250513	202400	231582490	4075	4075	4075	4075	0
8	20250513	202300	231582490	4075	4075	4075	4075	0
9	20250513	202200	231582490	4075	4075	4075	4075	0
10	20250513	202100	231582490	4075	4075	4075	4075	0
11	20250513	202000	231582490	4075	4075	4075	4075	0
12	20250513	201900	231582490	4075	4075	4075	4075	0
13	20250513	201800	231582490	4075	4075	4075	4075	0
14	20250513	201700	231582490	4075	4075	4075	4075	0
15	20250513	201600	231582490	4075	4075	4075	4075	0
16	20250513	201500	231582490	4075	4075	4075	4075	0
17	20250513	201400	231582490	4075	4075	4075	4075	0
18	20250513	201300	231582490	4075	4075	4075	4075	0
19	20250513	201200	231582490	4075	4075	4075	4075	0
20	20250513	201100	231582490	4075	4075	4075	4075	0
21	20250513	201000	231582490	4075	4075	4075	4075	0
22	20250513	200900	231582490	4075	4075	4075	4075	0
23	20250513	200800	231582490	4075	4075	4075	4075	0
24	20250513	200700	231582490	4075	4075	4075	4075	0
25	20250513	200600	231582490	4075	4075	4075	4075	0
26	20250513	200500	231582490	4075	4075	4075	4075	0
27	20250513	200400	231582490	4075	4075	4075	4075	0
28	20250513	200300	231582490	4075	4075	4075	4075	0
29	20250513	200200	231582490	4075	4075	4075	4075	0
30	20250513	200100	231582490	4075	4075	4075	4075	0
31	20250513	200000	231582490	4075	4075	4075	4075	0
32	20250513	195900	231582490	4075	4075	4075	4075	897
33	20250513	195800	231582490	4075	4075	4075	4075	0
34	20250513	195700	231582490	4075	4075	4075	4075	0
35	20250513	195600	231582490	4075	4075	4075	4075	0
36	20250513	195500	231582490	4075	4075	4075	4075	0
37	20250513	195400	231582490	4075	4075	4075	4075	0
38	20250513	195300	231582490	4075	4075	4075	4075	0
39	20250513	195200	231582490	4075	4075	4075	4075	0
40	20250513	195100	231582490	4075	4075	4075	4075	0
41	20250513	195000	231582490	4075	4075	4075	4075	0
42	20250513	194900	231582490	4075	4075	4075	4075	0
43	20250513	194800	231582490	4075	4075	4075	4075	0
44	20250513	194700	231582490	4075	4075	4075	4075	0
45	20250513	194600	231582490	4075	4075	4075	4075	0
46	20250513	194500	231582490	4075	4075	4075	4075	0
47	20250513	194400	231582490	4075	4075	4075	4075	0
48	20250513	194300	231582490	4075	4075	4075	4075	0
49	20250513	194200	231582490	4075	4075	4075	4075	0
50	20250513	194100	231582490	4075	4075	4075	4075	0
51	20250513	194000	231582490	4075	4075	4075	4075	0
52	20250513	193900	231582490	4075	4075	4075	4075	0
53	20250513	193800	231582490	4075	4075	4075	4075	0
54	20250513	193700	231582490	4075	4075	4075	4075	0
55	20250513	193600	231582490	4075	4075	4075	4075	0
56	20250513	193500	231582490	4075	4075	4075	4075	0
57	20250513	193400	231582490	4075	4075	4075	4075	0
58	20250513	193300	231582490	4075	4075	4075	4075	0
59	20250513	193200	231582490	4075	4075	4075	4075	0
60	20250513	193100	231582490	4075	4075	4075	4075	0
61	20250513	193000	231582490	4075	4075	4075	4075	0
62	20250513	192900	231582490	4075	4075	4075	4075	897
63	20250513	192800	231582490	4075	4075	4075	4075	0
64	20250513	192700	231582490	4075	4075	4075	4075	0
65	20250513	192600	231582490	4075	4075	4075	4075	0
66	20250513	192500	231582490	4075	4075	4075	4075	0
67	20250513	192400	231582490	4075	4075	4075	4075	0
68	20250513	192300	231582490	4075	4075	4075	4075	0
69	20250513	192200	231582490	4075	4075	4075	4075	0
70	20250513	192100	231582490	4075	4075	4075	4075	0
71	20250513	192000	231582490	4075	4075	4075	4075	0
72	20250513	191900	231582490	4075	4075	4075	4075	0
73	20250513	191800	231582490	4075	4075	4075	4075	0
74	20250513	191700	231582490	4075	4075	4075	4075	0
75	20250513	191600	231582490	4075	4075	4075	4075	0
76	20250513	191500	231582490	4075	4075	4075	4075	0
77	20250513	191400	231582490	4075	4075	4075	4075	0
78	20250513	191300	231582490	4075	4075	4075	4075	0
79	20250513	191200	231582490	4075	4075	4075	4075	0
80	20250513	191100	231582490	4075	4075	4075	4075	0
81	20250513	191000	231582490	4075	4075	4075	4075	0
82	20250513	190900	231582490	4075	4075	4075	4075	0
83	20250513	190800	231582490	4075	4075	4075	4075	0
84	20250513	190700	231582490	4075	4075	4075	4075	0
85	20250513	190600	231582490	4075	4075	4075	4075	0
86	20250513	190500	231582490	4075	4075	4075	4075	0
87	20250513	190400	231582490	4075	4075	4075	4075	0
88	20250513	190300	231582490	4075	4075	4075	4075	0
89	20250513	190200	231582490	4075	4075	4075	4075	0
90	20250513	190100	231582490	4075	4075	4075	4075	0
91	20250513	190000	231582490	4075	4075	4075	4075	0
92	20250513	185900	231582490	4075	4075	4075	4075	897
93	20250513	185800	231582490	4075	4075	4075	4075	0
94	20250513	185700	231582490	4075	4075	4075	4075	0
95	20250513	185600	231582490	4075	4075	4075	4075	0
96	20250513	185500	231582490	4075	4075	4075	4075	0
97	20250513	185400	231582490	4075	4075	4075	4075	0
98	20250513	185300	231582490	4075	4075	4075	4075	0
99	20250513	185200	231582490	4075	4075	4075	4075	0
100	20250513	185100	231582490	4075	4075	4075	4075	0
101	20250513	185000	231582490	4075	4075	4075	4075	0
102	20250513	184900	231582490	4075	4075	4075	4075	0
103	20250513	184800	231582490	4075	4075	4075	4075	0
104	20250513	184700	231582490	4075	4075	4075	4075	0
105	20250513	184600	231582490	4075	4075	4075	4075	0
106	20250513	184500	231582490	4075	4075	4075	4075	0
107	20250513	184400	231582490	4075	4075	4075	4075	0
108	20250513	184300	231582490	4075	4075	4075	4075	0
109	20250513	184200	231582490	4075	4075	4075	4075	0
110	20250513	184100	231582490	4075	4075	4075	4075	0
111	20250513	184000	231582490	4075	4075	4075	4075	0
112	20250513	183900	231582490	4075	4075	4075	4075	0
113	20250513	183800	231582490	4075	4075	4075	4075	0
114	20250513	183700	231582490	4075	4075	4075	4075	0
115	20250513	183600	231582490	4075	4075	4075	4075	0
116	20250513	183500	231582490	4075	4075	4075	4075	0
117	20250513	183400	231582490	4075	4075	4075	4075	0
118	20250513	183300	231582490	4075	4075	4075	4075	0
119	20250513	183200	231582490	4075	4075	4075	4075	0
120	20250513	183100	231582490	4075	4075	4075	4075	0
121	20250513	183000	231582490	4075	4075	4075	4075	0
122	20250513	182900	231582490	4075	4075	4075	4075	897
123	20250513	182800	231582490	4075	4075	4075	4075	0
124	20250513	182700	231582490	4075	4075	4075	4075	0
125	20250513	182600	231582490	4075	4075	4075	4075	0
126	20250513	182500	231582490	4075	4075	4075	4075	0
127	20250513	182400	231582490	4075	4075	4075	4075	0
128	20250513	182300	231582490	4075	4075	4075	4075	0
129	20250513	182200	231582490	4075	4075	4075	4075	0
130	20250513	182100	231582490	4075	4075	4075	4075	0
131	20250513	182000	231582490	4075	4075	4075	4075	0
132	20250513	181900	231582490	4075	4075	4075	4075	0
133	20250513	181800	231582490	4075	4075	4075	4075	0
134	20250513	181700	231582490	4075	4075	4075	4075	0
135	20250513	181600	231582490	4075	4075	4075	4075	0
136	20250513	181500	231582490	4075	4075	4075	4075	0
137	20250513	181400	231582490	4075	4075	4075	4075	0
138	20250513	181300	231582490	4075	4075	4075	4075	0
139	20250513	181200	231582490	4075	4075	4075	4075	0
140	20250513	181100	231582490	4075	4075	4075	4075	0
141	20250513	181000	231582490	4075	4075	4075	4075	0
142	20250513	180900	231582490	4075	4075	4075	4075	0
143	20250513	180800	231582490	4075	4075	4075	4075	0
144	20250513	180700	231582490	4075	4075	4075	4075	0
145	20250513	180600	231582490	4075	4075	4075	4075	0
146	20250513	180500	231582490	4075	4075	4075	4075	0
147	20250513	180400	231582490	4075	4075	4075	4075	0
148	20250513	180300	231582490	4075	4075	4075	4075	0
149	20250513	180200	231582490	4075	4075	4075	4075	0
150	20250513	180100	231582490	4075	4075	4075	4075	0
151	20250513	180000	231582490	4075	4075	4075	4075	0
152	20250513	175900	231582490	4075	4075	4075	4075	897
153	20250513	175800	231582490	4075	4075	4075	4075	0
154	20250513	175700	231582490	4075	4075	4075	4075	0
155	20250513	175600	231582490	4075	4075	4075	4075	0
156	20250513	175500	231582490	4075	4075	4075	4075	0
157	20250513	175400	231582490	4075	4075	4075	4075	0
158	20250513	175300	231582490	4075	4075	4075	4075	0
159	20250513	175200	231582490	4075	4075	4075	4075	0
160	20250513	175100	231582490	4075	4075	4075	4075	0
161	20250513	175000	231582490	4075	4075	4075	4075	0
162	20250513	174900	231582490	4075	4075	4075	4075	0
163	20250513	174800	231582490	4075	4075	4075	4075	0
164	20250513	174700	231582490	4075	4075	4075	4075	0
165	20250513	174600	231582490	4075	4075	4075	4075	0
166	20250513	174500	231582490	4075	4075	4075	4075	0
167	20250513	174400	231582490	4075	4075	4075	4075	0
168	20250513	174300	231582490	4075	4075	4075	4075	0
169	20250513	174200	231582490	4075	4075	4075	4075	0
170	20250513	174100	231582490	4075	4075	4075	4075	0
171	20250513	174000	231582490	4075	4075	4075	4075	0
172	20250513	173900	231582490	4075	4075	4075	4075	0
173	20250513	173800	231582490	4075	4075	4075	4075	0
174	20250513	173700	231582490	4075	4075	4075	4075	0
175	20250513	173600	231582490	4075	4075	4075	4075	0
176	20250513	173500	231582490	4075	4075	4075	4075	0
177	20250513	173400	231582490	4075	4075	4075	4075	0
178	20250513	173300	231582490	4075	4075	4075	4075	0
179	20250513	173200	231582490	4075	4075	4075	4075	0
180	20250513	173100	231582490	4075	4075	4075	4075	0
181	20250513	173000	231582490	4075	4075	4075	4075	0
182	20250513	172900	231582490	4075	4075	4075	4075	897
183	20250513	172800	231582490	4075	4075	4075	4075	0
184	20250513	172700	231582490	4075	4075	4075	4075	0
185	20250513	172600	231582490	4075	4075	4075	4075	0
186	20250513	172500	231582490	4075	4075	4075	4075	0
187	20250513	172400	231582490	4075	4075	4075	4075	0
188	20250513	172300	231582490	4075	4075	4075	4075	0
189	20250513	172200	231582490	4075	4075	4075	4075	0
190	20250513	172100	231582490	4075	4075	4075	4075	0
191	20250513	172000	231582490	4075	4075	4075	4075	0
192	20250513	171900	231582490	4075	4075	4075	4075	0
193	20250513	171800	231582490	4075	4075	4075	4075	0
194	20250513	171700	231582490	4075	4075	4075	4075	0
195	20250513	171600	231582490	4075	4075	4075	4075	0
196	20250513	171500	231582490	4075	4075	4075	4075	0
197	20250513	171400	231582490	4075	4075	4075	4075	0
198	20250513	171300	231582490	4075	4075	4075	4075	0
199	20250513	171200	231582490	4075	4075	4075	4075	0
200	20250513	171100	231582490	4075	4075	4075	4075	0
201	20250513	171000	231582490	4075	4075	4075	4075	0
202	20250513	170900	231582490	4075	4075	4075	4075	0
203	20250513	170800	231582490	4075	4075	4075	4075	0
204	20250513	170700	231582490	4075	4075	4075	4075	0
205	20250513	170600	231582490	4075	4075	4075	4075	0
206	20250513	170500	231582490	4075	4075	4075	4075	0
207	20250513	170400	231582490	4075	4075	4075	4075	0
208	20250513	170300	231582490	4075	4075	4075	4075	0
209	20250513	170200	231582490	4075	4075	4075	4075	0
210	20250513	170100	231582490	4075	4075	4075	4075	0
211	20250513	170000	231582490	4075	4075	4075	4075	0
212	20250513	165900	231582490	4075	4075	4075	4075	897
213	20250513	165800	231582490	4075	4075	4075	4075	0
214	20250513	165700	231582490	4075	4075	4075	4075	0
215	20250513	165600	231582490	4075	4075	4075	4075	0
216	20250513	165500	231582490	4075	4075	4075	4075	0
217	20250513	165400	231582490	4075	4075	4075	4075	0
218	20250513	165300	231582490	4075	4075	4075	4075	0
219	20250513	165200	231582490	4075	4075	4075	4075	0
220	20250513	165100	231582490	4075	4075	4075	4075	0
221	20250513	165000	231582490	4075	4075	4075	4075	0
222	20250513	164900	231582490	4075	4075	4075	4075	0
223	20250513	164800	231582490	4075	4075	4075	4075	0
224	20250513	164700	231582490	4075	4075	4075	4075	0
225	20250513	164600	231582490	4075	4075	4075	4075	0
226	20250513	164500	231582490	4075	4075	4075	4075	0
227	20250513	164400	231582490	4075	4075	4075	4075	0
228	20250513	164300	231582490	4075	4075	4075	4075	0
229	20250513	164200	231582490	4075	4075	4075	4075	0
230	20250513	164100	231582490	4075	4075	4075	4075	0
231	20250513	164000	231582490	4075	4075	4075	4075	0
232	20250513	163900	231582490	4075	4075	4075	4075	0
233	20250513	163800	231582490	4075	4075	4075	4075	0
234	20250513	163700	231582490	4075	4075	4075	4075	0
235	20250513	163600	231582490	4075	4075	4075	4075	0
236	20250513	163500	231582490	4075	4075	4075	4075	0
237	20250513	163400	231582490	4075	4075	4075	4075	0
238	20250513	163300	231582490	4075	4075	4075	4075	0
239	20250513	163200	231582490	4075	4075	4075	4075	0
240	20250513	163100	231582490	4075	4075	4075	4075	0
241	20250513	163000	231582490	4075	4075	4075	4075	0
242	20250513	162900	231582490	4075	4075	4075	4075	897
243	20250513	162800	231582490	4075	4075	4075	4075	0
244	20250513	162700	231582490	4075	4075	4075	4075	0
245	20250513	162600	231582490	4075	4075	4075	4075	0
246	20250513	162500	231582490	4075	4075	4075	4075	0
247	20250513	162400	231582490	4075	4075	4075	4075	0
248	20250513	162300	231582490	4075	4075	4075	4075	0
249	20250513	162200	231582490	4075	4075	4075	4075	0
250	20250513	162100	231582490	4075	4075	4075	4075	0
251	20250513	162000	231582490	4075	4075	4075	4075	0
252	20250513	161900	231582490	4075	4075	4075	4075	0
253	20250513	161800	231582490	4075	4075	4075	4075	0
254	20250513	161700	231582490	4075	4075	4075	4075	0
255	20250513	161600	231582490	4075	4075	4075	4075	0
256	20250513	161500	231582490	4075	4075	4075	4075	0
257	20250513	161400	231582490	4075	4075	4075	4075	0
258	20250513	161300	231582490	4075	4075	4075	4075	0
259	20250513	161200	231582490	4075	4075	4075	4075	0
260	20250513	161100	231582490	4075	4075	4075	4075	0
261	20250513	161000	231582490	4075	4075	4075	4075	0
262	20250513	160900	231582490	4075	4075	4075	4075	0
263	20250513	160800	231582490	4075	4075	4075	4075	0
264	20250513	160700	231582490	4075	4075	4075	4075	0
265	20250513	160600	231582490	4075	4075	4075	4075	0
266	20250513	160500	231582490	4075	4075	4075	4075	0
267	20250513	160400	231582490	4075	4075	4075	4075	0
268	20250513	160300	231582490	4075	4075	4075	4075	0
269	20250513	160200	231582490	4075	4075	4075	4075	0
270	20250513	160100	231582490	4075	4075	4075	4075	0
271	20250513	160000	231582490	4075	4075	4075	4075	0
272	20250513	155900	231582490	4075	4075	4075	4075	897
273	20250513	155800	231582490	4075	4075	4075	4075	0
274	20250513	155700	231582490	4075	4075	4075	4075	0
275	20250513	155600	231582490	4075	4075	4075	4075	0
276	20250513	155500	231582490	4075	4075	4075	4075	0
277	20250513	155400	231582490	4075	4075	4075	4075	0
278	20250513	155300	231582490	4075	4075	4075	4075	0
279	20250513	155200	231582490	4075	4075	4075	4075	0
280	20250513	155100	231582490	4075	4075	4075	4075	0
281	20250513	155000	231582490	4075	4075	4075	4075	0
282	20250513	154900	231582490	4075	4075	4075	4075	0
283	20250513	154800	231582490	4075	4075	4075	4075	0
284	20250513	154700	231582490	4075	4075	4075	4075	0
285	20250513	154600	231582490	4075	4075	4075	4075	0
286	20250513	154500	231582490	4075	4075	4075	4075	0
287	20250513	154400	231582490	4075	4075	4075	4075	0
288	20250513	154300	231582490	4075	4075	4075	4075	0
289	20250513	154200	231582490	4075	4075	4075	4075	0
290	20250513	154100	231582490	4075	4075	4075	4075	0
291	20250513	154000	231582490	4075	4075	4075	4075	0
292	20250513	153900	231582490	4075	4075	4075	4075	0
293	20250513	153800	231582490	4075	4075	4075	4075	0
294	20250513	153700	231582490	4075	4075	4075	4075	0
295	20250513	153600	231582490	4075	4075	4075	4075	0
296	20250513	153500	231582490	4075	4075	4075	4075	0
297	20250513	153400	231582490	4075	4075	4075	4075	0
298	20250513	153300	231582490	4075	4075	4075	4075	0
299	20250513	153200	231582490	4075	4075	4075	4075	0
300	20250513	153100	231582490	4075	4075	4075	4075	0
301	20250513	153000	231582490	4075	4075	4075	4075	897
302	20250513	152900	227927215	4055	4055	4055	4055	0
303	20250513	152800	227927215	4055	4055	4055	4055	0
304	20250513	152700	227927215	4055	4055	4055	4055	0
305	20250513	152600	227927215	4055	4055	4055	4055	0
306	20250513	152500	227927215	4055	4055	4055	4055	0
307	20250513	152400	227927215	4055	4055	4055	4055	0
308	20250513	152300	227927215	4055	4055	4055	4055	0
309	20250513	152200	227927215	4055	4055	4055	4055	0
310	20250513	152100	227927215	4055	4055	4055	4055	0
311	20250513	152000	227927215	4055	4055	4055	4055	0
312	20250513	151900	227927215	4055	4055	4055	4055	1
313	20250513	151800	227923160	4080	4080	4080	4080	2
314	20250513	151700	227915000	4080	4080	4080	4060	248
315	20250513	151600	226908080	4055	4055	4055	4055	0
316	20250513	151500	226908080	4055	4055	4055	4055	54
317	20250513	151400	226689110	4080	4080	4080	4080	0
318	20250513	151300	226689110	4080	4055	4080	4055	2
319	20250513	151200	226680975	4055	4055	4055	4055	2000
320	20250513	151100	218570975	4075	4075	4075	4075	10
321	20250513	151000	218530225	4075	4075	4075	4075	0
322	20250513	150900	218530225	4075	4075	4075	4075	0
323	20250513	150800	218530225	4075	4075	4075	4075	0
324	20250513	150700	218530225	4075	4060	4075	4055	590
325	20250513	150600	216128535	4075	4075	4075	4075	0
326	20250513	150500	216128535	4075	4075	4075	4075	0
327	20250513	150400	216128535	4075	4075	4075	4075	0
328	20250513	150300	216128535	4075	4075	4075	4075	0
329	20250513	150200	216128535	4075	4075	4075	4075	0
330	20250513	150100	216128535	4075	4075	4075	4075	0
331	20250513	150000	216128535	4075	4075	4075	4075	0
332	20250513	145900	216128535	4075	4075	4075	4075	0
333	20250513	145800	216128535	4075	4075	4075	4075	0
334	20250513	145700	216128535	4075	4075	4075	4075	0
335	20250513	145600	216128535	4075	4075	4075	4075	0
336	20250513	145500	216128535	4075	4075	4075	4075	10
337	20250513	145400	216087785	4075	4075	4075	4075	0
338	20250513	145300	216087785	4075	4075	4075	4075	0
339	20250513	145200	216087785	4075	4075	4075	4075	0
340	20250513	145100	216087785	4075	4075	4075	4075	0
341	20250513	145000	216087785	4075	4050	4075	4050	1236
342	20250513	144900	211081490	4050	4055	4055	4050	255
343	20250513	144800	210047470	4055	4055	4055	4055	70
344	20250513	144700	209763620	4060	4060	4060	4060	1
345	20250513	144600	209759560	4055	4055	4055	4055	250
346	20250513	144500	208745810	4055	4055	4055	4055	0
347	20250513	144400	208745810	4055	4055	4055	4055	0
348	20250513	144300	208745810	4055	4055	4055	4055	0
349	20250513	144200	208745810	4055	4055	4055	4055	0
350	20250513	144100	208745810	4055	4055	4055	4055	0
351	20250513	144000	208745810	4055	4055	4055	4055	0
352	20250513	143900	208745810	4055	4055	4055	4055	0
353	20250513	143800	208745810	4055	4055	4055	4055	0
354	20250513	143700	208745810	4055	4060	4060	4055	2744
355	20250513	143600	197618555	4060	4060	4060	4060	0
356	20250513	143500	197618555	4060	4060	4060	4060	0
357	20250513	143400	197618555	4060	4060	4060	4060	0
358	20250513	143300	197618555	4060	4060	4060	4060	1
359	20250513	143200	197614495	4070	4070	4070	4070	0
360	20250513	143100	197614495	4070	4070	4070	4070	0
361	20250513	143000	197614495	4070	4070	4070	4070	10
362	20250513	142900	197573795	4070	4070	4070	4070	0
363	20250513	142800	197573795	4070	4070	4070	4070	0
364	20250513	142700	197573795	4070	4070	4070	4070	1
365	20250513	142600	197569725	4065	4065	4065	4065	0
366	20250513	142500	197569725	4065	4065	4065	4065	0
367	20250513	142400	197569725	4065	4065	4065	4065	0
368	20250513	142300	197569725	4065	4065	4065	4065	0
369	20250513	142200	197569725	4065	4065	4065	4065	0
370	20250513	142100	197569725	4065	4065	4065	4065	0
371	20250513	142000	197569725	4065	4065	4065	4065	0
372	20250513	141900	197569725	4065	4065	4065	4065	0
373	20250513	141800	197569725	4065	4065	4065	4065	0
374	20250513	141700	197569725	4065	4065	4065	4065	1
375	20250513	141600	197565660	4055	4055	4055	4055	0
376	20250513	141500	197565660	4055	4055	4055	4055	0
377	20250513	141400	197565660	4055	4055	4055	4055	52
378	20250513	141300	197354800	4075	4075	4075	4075	0
379	20250513	141200	197354800	4075	4075	4075	4075	0
380	20250513	141100	197354800	4075	4075	4075	4075	0
381	20250513	141000	197354800	4075	4075	4075	4075	0
382	20250513	140900	197354800	4075	4075	4075	4075	0
383	20250513	140800	197354800	4075	4075	4075	4075	0
384	20250513	140700	197354800	4075	4075	4075	4075	0
385	20250513	140600	197354800	4075	4065	4075	4065	56
386	20250513	140500	197127090	4065	4065	4065	4065	0
387	20250513	140400	197127090	4065	4065	4065	4065	0
388	20250513	140300	197127090	4065	4065	4065	4065	0
389	20250513	140200	197127090	4065	4065	4065	4065	1
390	20250513	140100	197123025	4055	4055	4055	4055	0
391	20250513	140000	197123025	4055	4055	4055	4055	0
392	20250513	135900	197123025	4055	4055	4055	4055	26
393	20250513	135800	197017595	4055	4055	4055	4055	0
394	20250513	135700	197017595	4055	4055	4055	4055	0
395	20250513	135600	197017595	4055	4055	4055	4055	0
396	20250513	135500	197017595	4055	4055	4055	4055	1
397	20250513	135400	197013540	4055	4055	4055	4055	0
398	20250513	135300	197013540	4055	4055	4055	4055	0
399	20250513	135200	197013540	4055	4055	4055	4055	0
400	20250513	135100	197013540	4055	4055	4055	4055	0
401	20250513	135000	197013540	4055	4060	4060	4055	201
402	20250513	134900	196197985	4060	4060	4060	4060	0
403	20250513	134800	196197985	4060	4060	4060	4060	0
404	20250513	134700	196197985	4060	4060	4060	4060	29
405	20250513	134600	196080245	4055	4055	4055	4055	0
406	20250513	134500	196080245	4055	4055	4055	4055	5
407	20250513	134400	196059970	4055	4055	4055	4055	0
408	20250513	134300	196059970	4055	4055	4055	4055	0
409	20250513	134200	196059970	4055	4055	4055	4055	0
410	20250513	134100	196059970	4055	4055	4055	4055	0
411	20250513	134000	196059970	4055	4055	4055	4055	0
412	20250513	133900	196059970	4055	4060	4070	4055	5169
413	20250513	133800	175089430	4065	4070	4070	4060	1825
414	20250513	133700	167670050	4070	4070	4070	4070	0
415	20250513	133600	167670050	4070	4070	4070	4070	0
416	20250513	133500	167670050	4070	4070	4070	4070	0
417	20250513	133400	167670050	4070	4070	4070	4070	0
418	20250513	133300	167670050	4070	4070	4070	4070	0
419	20250513	133200	167670050	4070	4070	4070	4070	0
420	20250513	133100	167670050	4070	4070	4070	4070	0
421	20250513	133000	167670050	4070	4070	4070	4070	0
422	20250513	132900	167670050	4070	4070	4070	4070	0
423	20250513	132800	167670050	4070	4070	4070	4070	0
424	20250513	132700	167670050	4070	4070	4070	4070	0
425	20250513	132600	167670050	4070	4070	4070	4070	32
426	20250513	132500	167539810	4070	4070	4070	4070	48
427	20250513	132400	167344450	4075	4075	4075	4075	0
428	20250513	132300	167344450	4075	4075	4075	4075	0
429	20250513	132200	167344450	4075	4075	4075	4075	0
430	20250513	132100	167344450	4075	4075	4075	4075	100
431	20250513	132000	166936950	4065	4065	4065	4065	2
432	20250513	131900	166928820	4065	4065	4065	4065	0
433	20250513	131800	166928820	4065	4065	4065	4065	56
434	20250513	131700	166701180	4070	4070	4070	4070	0
435	20250513	131600	166701180	4070	4070	4070	4070	0
436	20250513	131500	166701180	4070	4070	4070	4070	0
437	20250513	131400	166701180	4070	4070	4070	4070	0
438	20250513	131300	166701180	4070	4070	4070	4070	40
439	20250513	131200	166538380	4065	4065	4065	4065	0
440	20250513	131100	166538380	4065	4065	4065	4065	2589
441	20250513	131000	156014095	4065	4065	4065	4065	0
442	20250513	130900	156014095	4065	4060	4065	4060	111
443	20250513	130800	155563420	4065	4065	4065	4065	50
444	20250513	130700	155360170	4080	4080	4080	4080	1
445	20250513	130600	155356090	4055	4055	4055	4055	483
446	20250513	130500	153397525	4065	4075	4075	4060	6486
447	20250513	130400	127028980	4075	4075	4075	4075	79
448	20250513	130300	126707055	4070	4070	4070	4070	0
449	20250513	130200	126707055	4070	4070	4070	4070	0
450	20250513	130100	126707055	4070	4070	4070	4070	30
451	20250513	130000	126584955	4070	4070	4070	4070	0
452	20250513	125900	126584955	4070	4070	4070	4070	1
453	20250513	125800	126580885	4070	4070	4070	4070	0
454	20250513	125700	126580885	4070	4070	4070	4070	0
455	20250513	125600	126580885	4070	4070	4070	4070	0
456	20250513	125500	126580885	4070	4070	4070	4070	0
457	20250513	125400	126580885	4070	4070	4070	4070	0
458	20250513	125300	126580885	4070	4070	4070	4070	0
459	20250513	125200	126580885	4070	4070	4070	4070	0
460	20250513	125100	126580885	4070	4070	4070	4070	0
461	20250513	125000	126580885	4070	4070	4070	4070	1
462	20250513	124900	126576815	4070	4070	4070	4070	0
463	20250513	124800	126576815	4070	4070	4070	4070	0
464	20250513	124700	126576815	4070	4070	4070	4070	0
465	20250513	124600	126576815	4070	4070	4070	4070	0
466	20250513	124500	126576815	4070	4070	4070	4070	0
467	20250513	124400	126576815	4070	4070	4070	4070	300
468	20250513	124300	125355815	4070	4070	4070	4070	6
469	20250513	124200	125331395	4075	4075	4075	4075	0
470	20250513	124100	125331395	4075	4075	4075	4075	0
471	20250513	124000	125331395	4075	4075	4075	4075	0
472	20250513	123900	125331395	4075	4075	4075	4075	0
473	20250513	123800	125331395	4075	4075	4075	4075	0
474	20250513	123700	125331395	4075	4075	4075	4075	0
475	20250513	123600	125331395	4075	4075	4075	4075	20
476	20250513	123500	125249895	4070	4070	4070	4070	1
477	20250513	123400	125245825	4070	4070	4070	4070	0
478	20250513	123300	125245825	4070	4070	4070	4070	0
479	20250513	123200	125245825	4070	4070	4070	4070	0
480	20250513	123100	125245825	4070	4070	4070	4070	0
481	20250513	123000	125245825	4070	4070	4070	4070	0
482	20250513	122900	125245825	4070	4070	4070	4070	0
483	20250513	122800	125245825	4070	4070	4070	4070	100
484	20250513	122700	124838825	4075	4075	4075	4075	0
485	20250513	122600	124838825	4075	4075	4075	4075	0
486	20250513	122500	124838825	4075	4075	4075	4075	0
487	20250513	122400	124838825	4075	4075	4075	4075	0
488	20250513	122300	124838825	4075	4075	4075	4075	0
489	20250513	122200	124838825	4075	4075	4075	4075	0
490	20250513	122100	124838825	4075	4075	4075	4075	0
491	20250513	122000	124838825	4075	4075	4075	4075	0
492	20250513	121900	124838825	4075	4075	4075	4075	0
493	20250513	121800	124838825	4075	4075	4075	4075	0
494	20250513	121700	124838825	4075	4075	4075	4075	0
495	20250513	121600	124838825	4075	4075	4075	4075	1
496	20250513	121500	124834750	4075	4075	4075	4075	17
497	20250513	121400	124765475	4075	4075	4075	4075	0
498	20250513	121300	124765475	4075	4075	4075	4075	0
499	20250513	121200	124765475	4075	4075	4075	4075	0
500	20250513	121100	124765475	4075	4075	4075	4075	4
501	20250513	121000	124749175	4070	4070	4070	4070	0
502	20250513	120900	124749175	4070	4070	4070	4070	0
503	20250513	120800	124749175	4070	4070	4070	4070	0
504	20250513	120700	124749175	4070	4070	4070	4070	0
505	20250513	120600	124749175	4070	4070	4070	4070	0
506	20250513	120500	124749175	4070	4070	4070	4070	0
507	20250513	120400	124749175	4070	4070	4070	4070	0
508	20250513	120300	124749175	4070	4070	4070	4070	0
509	20250513	120200	124749175	4070	4070	4070	4070	0
510	20250513	120100	124749175	4070	4070	4070	4070	0
511	20250513	120000	124749175	4070	4070	4070	4070	0
512	20250513	115900	124749175	4070	4070	4070	4070	0
513	20250513	115800	124749175	4070	4070	4070	4070	0
514	20250513	115700	124749175	4070	4070	4070	4070	0
515	20250513	115600	124749175	4070	4070	4070	4070	0
516	20250513	115500	124749175	4070	4070	4070	4070	21
517	20250513	115400	124663705	4080	4080	4080	4080	0
518	20250513	115300	124663705	4080	4080	4080	4080	0
519	20250513	115200	124663705	4080	4080	4080	4080	0
520	20250513	115100	124663705	4080	4080	4080	4080	0
521	20250513	115000	124663705	4080	4080	4080	4080	0
522	20250513	114900	124663705	4080	4080	4080	4080	0
523	20250513	114800	124663705	4080	4082	4082	4080	57
524	20250513	114700	124431057	4082	4082	4082	4082	13
525	20250513	114600	124377991	4085	4085	4085	4085	0
526	20250513	114500	124377991	4085	4085	4085	4085	0
527	20250513	114400	124377991	4085	4082	4085	4082	54
528	20250513	114300	124157524	4077	4077	4077	4077	0
529	20250513	114200	124157524	4077	4077	4077	4077	1
530	20250513	114100	124153447	4077	4077	4077	4077	0
531	20250513	114000	124153447	4077	4077	4077	4077	0
532	20250513	113900	124153447	4077	4077	4077	4077	1
533	20250513	113800	124149370	4095	4095	4095	4095	0
534	20250513	113700	124149370	4095	4095	4095	4095	0
535	20250513	113600	124149370	4095	4095	4095	4095	0
536	20250513	113500	124149370	4095	4095	4095	4095	0
537	20250513	113400	124149370	4095	4095	4095	4095	0
538	20250513	113300	124149370	4095	4095	4095	4095	0
539	20250513	113200	124149370	4095	4095	4095	4095	0
540	20250513	113100	124149370	4095	4095	4095	4095	0
541	20250513	113000	124149370	4095	4095	4095	4095	0
542	20250513	112900	124149370	4095	4095	4095	4095	0
543	20250513	112800	124149370	4095	4095	4095	4095	0
544	20250513	112700	124149370	4095	4095	4095	4095	0
545	20250513	112600	124149370	4095	4095	4095	4095	0
546	20250513	112500	124149370	4095	4095	4095	4095	0
547	20250513	112400	124149370	4095	4095	4095	4095	0
548	20250513	112300	124149370	4095	4095	4095	4095	0
549	20250513	112200	124149370	4095	4095	4095	4095	37
550	20250513	112100	123997855	4095	4090	4095	4090	6
551	20250513	112000	123973310	4065	4065	4065	4065	0
552	20250513	111900	123973310	4065	4065	4065	4065	0
553	20250513	111800	123973310	4065	4065	4065	4065	0
554	20250513	111700	123973310	4065	4065	4065	4065	0
555	20250513	111600	123973310	4065	4065	4065	4065	0
556	20250513	111500	123973310	4065	4065	4065	4065	2
557	20250513	111400	123965180	4060	4060	4060	4060	0
558	20250513	111300	123965180	4060	4060	4060	4060	0
559	20250513	111200	123965180	4060	4060	4060	4060	0
560	20250513	111100	123965180	4060	4060	4060	4060	0
561	20250513	111000	123965180	4060	4060	4060	4060	0
562	20250513	110900	123965180	4060	4060	4060	4060	0
563	20250513	110800	123965180	4060	4060	4060	4060	0
564	20250513	110700	123965180	4060	4060	4060	4060	0
565	20250513	110600	123965180	4060	4060	4060	4060	0
566	20250513	110500	123965180	4060	4060	4060	4060	400
567	20250513	110400	122341180	4080	4080	4080	4080	1
568	20250513	110300	122337100	4065	4065	4065	4065	0
569	20250513	110200	122337100	4065	4070	4070	4065	895
570	20250513	110100	118696415	4070	4070	4070	4070	0
571	20250513	110000	118696415	4070	4070	4070	4070	0
572	20250513	105900	118696415	4070	4070	4070	4070	0
573	20250513	105800	118696415	4070	4070	4070	4070	0
574	20250513	105700	118696415	4070	4070	4070	4070	1
575	20250513	105600	118692345	4070	4070	4070	4070	0
576	20250513	105500	118692345	4070	4070	4070	4070	0
577	20250513	105400	118692345	4070	4070	4070	4070	0
578	20250513	105300	118692345	4070	4070	4070	4070	0
579	20250513	105200	118692345	4070	4080	4080	4070	102
580	20250513	105100	118276200	4085	4085	4085	4085	0
581	20250513	105000	118276200	4085	4085	4085	4085	50
582	20250513	104900	118071950	4085	4085	4085	4085	0
583	20250513	104800	118071950	4085	4085	4085	4085	5
584	20250513	104700	118051525	4075	4075	4075	4075	0
585	20250513	104600	118051525	4075	4080	4080	4075	3
586	20250513	104500	118039295	4085	4085	4085	4085	0
587	20250513	104400	118039295	4085	4085	4085	4085	0
588	20250513	104300	118039295	4085	4085	4085	4085	0
589	20250513	104200	118039295	4085	4085	4085	4085	0
590	20250513	104100	118039295	4085	4085	4085	4085	150
591	20250513	104000	117426545	4075	4075	4075	4075	0
592	20250513	103900	117426545	4075	4075	4075	4075	0
593	20250513	103800	117426545	4075	4065	4075	4065	1430
594	20250513	103700	111603020	4060	4060	4060	4060	0
595	20250513	103600	111603020	4060	4060	4060	4060	0
596	20250513	103500	111603020	4060	4060	4060	4060	18
597	20250513	103400	111529940	4060	4060	4060	4060	24
598	20250513	103300	111432500	4060	4060	4060	4060	2
599	20250513	103200	111424380	4040	4040	4040	4040	0
600	20250513	103100	111424380	4040	4040	4040	4040	0
601	20250513	103000	111424380	4040	4040	4040	4040	0
602	20250513	102900	111424380	4040	4040	4040	4040	5001
603	20250513	102800	91220340	4065	4065	4065	4065	0
604	20250513	102700	91220340	4065	4065	4065	4065	0
605	20250513	102600	91220340	4065	4065	4065	4065	0
606	20250513	102500	91220340	4065	4065	4065	4065	0
607	20250513	102400	91220340	4065	4065	4065	4065	0
608	20250513	102300	91220340	4065	4065	4065	4065	0
609	20250513	102200	91220340	4065	4065	4065	4065	0
610	20250513	102100	91220340	4065	4065	4065	4065	100
611	20250513	102000	90813840	4030	4035	4035	4030	100
612	20250513	101900	90410590	4030	4030	4030	4030	0
613	20250513	101800	90410590	4030	4035	4035	4030	200
614	20250513	101700	89604145	4035	4040	4040	4035	500
615	20250513	101600	87585505	4040	4040	4040	4040	192
616	20250513	101500	86809825	4070	4070	4070	4070	0
617	20250513	101400	86809825	4070	4070	4070	4070	0
618	20250513	101300	86809825	4070	4070	4070	4070	1
619	20250513	101200	86805755	4045	4060	4060	4045	1838
620	20250513	101100	79365555	4070	4070	4070	4070	0
621	20250513	101000	79365555	4070	4070	4070	4070	0
622	20250513	100900	79365555	4070	4065	4070	4065	50
623	20250513	100800	79162060	4070	4070	4070	4070	0
624	20250513	100700	79162060	4070	4065	4070	4065	6
625	20250513	100600	79137665	4065	4065	4065	4065	4
626	20250513	100500	79121405	4070	4070	4070	4070	0
627	20250513	100400	79121405	4070	4070	4070	4070	0
628	20250513	100300	79121405	4070	4070	4070	4070	1
629	20250513	100200	79117335	4070	4070	4070	4070	0
630	20250513	100100	79117335	4070	4070	4070	4070	0
631	20250513	100000	79117335	4070	4070	4070	4070	1
632	20250513	095900	79113265	4065	4065	4065	4065	0
633	20250513	095800	79113265	4065	4065	4065	4065	0
634	20250513	095700	79113265	4065	4065	4065	4065	0
635	20250513	095600	79113265	4065	4065	4065	4065	0
636	20250513	095500	79113265	4065	4065	4070	4065	539
637	20250513	095400	76922110	4065	4065	4065	4065	0
638	20250513	095300	76922110	4065	4060	4065	4060	118
639	20250513	095200	76442970	4065	4065	4065	4065	55
640	20250513	095100	76219395	4065	4070	4070	4065	135
641	20250513	095000	75670405	4070	4070	4070	4070	0
642	20250513	094900	75670405	4070	4065	4070	4065	1321
643	20250513	094800	70293985	4065	4065	4065	4065	0
644	20250513	094700	70293985	4065	4060	4065	4060	1015
645	20250513	094600	66173010	4060	4060	4060	4060	1038
646	20250513	094500	61958730	4065	4065	4065	4065	10
647	20250513	094400	61918080	4065	4065	4065	4065	3
648	20250513	094300	61905885	4070	4070	4070	4070	0
649	20250513	094200	61905885	4070	4070	4070	4070	0
650	20250513	094100	61905885	4070	4070	4070	4070	0
651	20250513	094000	61905885	4070	4075	4075	4070	1539
652	20250513	093900	55641650	4075	4080	4080	4075	331
653	20250513	093800	54292100	4080	4080	4080	4080	5
654	20250513	093700	54271700	4080	4080	4080	4080	65
655	20250513	093600	54006500	4080	4080	4080	4080	1
656	20250513	093500	54002420	4080	4080	4080	4080	117
657	20250513	093400	53525060	4080	4080	4080	4080	1
658	20250513	093300	53520980	4080	4080	4080	4080	0
659	20250513	093200	53520980	4080	4080	4080	4080	0
660	20250513	093100	53520980	4080	4080	4080	4080	239
661	20250513	093000	52545860	4075	4075	4075	4075	324
662	20250513	092900	51225560	4075	4070	4075	4070	102
663	20250513	092800	50809920	4075	4075	4075	4075	0
664	20250513	092700	50809920	4075	4075	4075	4075	0
665	20250513	092600	50809920	4075	4075	4075	4075	5
666	20250513	092500	50789545	4075	4070	4075	4070	87
667	20250513	092400	50435195	4065	4065	4065	4065	1
668	20250513	092300	50431130	4065	4065	4065	4065	0
669	20250513	092200	50431130	4065	4065	4065	4065	9
670	20250513	092100	50394545	4065	4065	4065	4065	13
671	20250513	092000	50341700	4070	4065	4070	4035	1001
672	20250513	091900	46297520	4075	4065	4075	4065	2
673	20250513	091800	46289380	4075	4075	4075	4075	3
674	20250513	091700	46277155	4090	4095	4095	4080	2145
675	20250513	091600	37503885	4095	4100	4100	4095	259
676	20250513	091500	36442015	4110	4110	4110	4110	1
677	20250513	091400	36437905	4095	4095	4095	4095	0
678	20250513	091300	36437905	4095	4095	4095	4095	1
679	20250513	091200	36433810	4095	4105	4105	4095	2051
680	20250513	091100	28029775	4120	4105	4120	4105	14
681	20250513	091000	27972280	4105	4105	4105	4105	0
682	20250513	090900	27972280	4105	4105	4105	4105	309
683	20250513	090800	26703835	4105	4110	4110	4105	2073
684	20250513	090700	18189165	4115	4115	4115	4115	1167
685	20250513	090600	13386960	4120	4160	4160	4120	424
686	20250513	090500	11639730	4165	4130	4165	4130	141
687	20250513	090400	11056890	4130	4105	4130	4105	544
688	20250513	090300	8822730	4105	4105	4105	4105	44
689	20250513	090200	8642110	4105	4100	4105	4100	152
690	20250513	090100	8018855	4095	4125	4130	4095	1444
691	20250513	090000	2081105	4165	4175	4175	4090	501