KissMeData/053700/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	192000	174496221	4150	4150	4150	4150	387
3	20250513	191900	174496221	4150	4150	4150	4150	0
4	20250513	191800	174496221	4150	4150	4150	4150	0
5	20250513	191700	174496221	4150	4150	4150	4150	0
6	20250513	191600	174496221	4150	4150	4150	4150	0
7	20250513	191500	174496221	4150	4150	4150	4150	0
8	20250513	191400	174496221	4150	4150	4150	4150	0
9	20250513	191300	174496221	4150	4150	4150	4150	0
10	20250513	191200	174496221	4150	4150	4150	4150	0
11	20250513	191100	174496221	4150	4150	4150	4150	0
12	20250513	191000	174496221	4150	4150	4150	4150	0
13	20250513	190900	174496221	4150	4150	4150	4150	0
14	20250513	190800	174496221	4150	4150	4150	4150	0
15	20250513	190700	174496221	4150	4150	4150	4150	0
16	20250513	190600	174496221	4150	4150	4150	4150	0
17	20250513	190500	174496221	4150	4150	4150	4150	0
18	20250513	190400	174496221	4150	4150	4150	4150	0
19	20250513	190300	174496221	4150	4150	4150	4150	0
20	20250513	190200	174496221	4150	4150	4150	4150	0
21	20250513	190100	174496221	4150	4150	4150	4150	0
22	20250513	190000	174496221	4150	4150	4150	4150	0
23	20250513	185900	174496221	4150	4150	4150	4150	0
24	20250513	185800	174496221	4150	4150	4150	4150	0
25	20250513	185700	174496221	4150	4150	4150	4150	0
26	20250513	185600	174496221	4150	4150	4150	4150	0
27	20250513	185500	174496221	4150	4150	4150	4150	0
28	20250513	185400	174496221	4150	4150	4150	4150	0
29	20250513	185300	174496221	4150	4150	4150	4150	0
30	20250513	185200	174496221	4150	4150	4150	4150	0
31	20250513	185100	174496221	4150	4150	4150	4150	0
32	20250513	185000	174496221	4150	4150	4150	4150	387
33	20250513	184900	174496221	4150	4150	4150	4150	0
34	20250513	184800	174496221	4150	4150	4150	4150	0
35	20250513	184700	174496221	4150	4150	4150	4150	0
36	20250513	184600	174496221	4150	4150	4150	4150	0
37	20250513	184500	174496221	4150	4150	4150	4150	0
38	20250513	184400	174496221	4150	4150	4150	4150	0
39	20250513	184300	174496221	4150	4150	4150	4150	0
40	20250513	184200	174496221	4150	4150	4150	4150	0
41	20250513	184100	174496221	4150	4150	4150	4150	0
42	20250513	184000	174496221	4150	4150	4150	4150	0
43	20250513	183900	174496221	4150	4150	4150	4150	0
44	20250513	183800	174496221	4150	4150	4150	4150	0
45	20250513	183700	174496221	4150	4150	4150	4150	0
46	20250513	183600	174496221	4150	4150	4150	4150	0
47	20250513	183500	174496221	4150	4150	4150	4150	0
48	20250513	183400	174496221	4150	4150	4150	4150	0
49	20250513	183300	174496221	4150	4150	4150	4150	0
50	20250513	183200	174496221	4150	4150	4150	4150	0
51	20250513	183100	174496221	4150	4150	4150	4150	0
52	20250513	183000	174496221	4150	4150	4150	4150	0
53	20250513	182900	174496221	4150	4150	4150	4150	0
54	20250513	182800	174496221	4150	4150	4150	4150	0
55	20250513	182700	174496221	4150	4150	4150	4150	0
56	20250513	182600	174496221	4150	4150	4150	4150	0
57	20250513	182500	174496221	4150	4150	4150	4150	0
58	20250513	182400	174496221	4150	4150	4150	4150	0
59	20250513	182300	174496221	4150	4150	4150	4150	0
60	20250513	182200	174496221	4150	4150	4150	4150	0
61	20250513	182100	174496221	4150	4150	4150	4150	0
62	20250513	182000	174496221	4150	4150	4150	4150	387
63	20250513	181900	174496221	4150	4150	4150	4150	0
64	20250513	181800	174496221	4150	4150	4150	4150	0
65	20250513	181700	174496221	4150	4150	4150	4150	0
66	20250513	181600	174496221	4150	4150	4150	4150	0
67	20250513	181500	174496221	4150	4150	4150	4150	0
68	20250513	181400	174496221	4150	4150	4150	4150	0
69	20250513	181300	174496221	4150	4150	4150	4150	0
70	20250513	181200	174496221	4150	4150	4150	4150	0
71	20250513	181100	174496221	4150	4150	4150	4150	0
72	20250513	181000	174496221	4150	4150	4150	4150	0
73	20250513	180900	174496221	4150	4150	4150	4150	0
74	20250513	180800	174496221	4150	4150	4150	4150	0
75	20250513	180700	174496221	4150	4150	4150	4150	0
76	20250513	180600	174496221	4150	4150	4150	4150	0
77	20250513	180500	174496221	4150	4150	4150	4150	0
78	20250513	180400	174496221	4150	4150	4150	4150	0
79	20250513	180300	174496221	4150	4150	4150	4150	0
80	20250513	180200	174496221	4150	4150	4150	4150	0
81	20250513	180100	174496221	4150	4150	4150	4150	0
82	20250513	180000	174496221	4150	4150	4150	4150	0
83	20250513	175900	174496221	4150	4150	4150	4150	0
84	20250513	175800	174496221	4150	4150	4150	4150	0
85	20250513	175700	174496221	4150	4150	4150	4150	0
86	20250513	175600	174496221	4150	4150	4150	4150	0
87	20250513	175500	174496221	4150	4150	4150	4150	0
88	20250513	175400	174496221	4150	4150	4150	4150	0
89	20250513	175300	174496221	4150	4150	4150	4150	0
90	20250513	175200	174496221	4150	4150	4150	4150	0
91	20250513	175100	174496221	4150	4150	4150	4150	0
92	20250513	175000	174496221	4150	4150	4150	4150	387
93	20250513	174900	174496221	4150	4150	4150	4150	0
94	20250513	174800	174496221	4150	4150	4150	4150	0
95	20250513	174700	174496221	4150	4150	4150	4150	0
96	20250513	174600	174496221	4150	4150	4150	4150	0
97	20250513	174500	174496221	4150	4150	4150	4150	0
98	20250513	174400	174496221	4150	4150	4150	4150	0
99	20250513	174300	174496221	4150	4150	4150	4150	0
100	20250513	174200	174496221	4150	4150	4150	4150	0
101	20250513	174100	174496221	4150	4150	4150	4150	0
102	20250513	174000	174496221	4150	4150	4150	4150	0
103	20250513	173900	174496221	4150	4150	4150	4150	0
104	20250513	173800	174496221	4150	4150	4150	4150	0
105	20250513	173700	174496221	4150	4150	4150	4150	0
106	20250513	173600	174496221	4150	4150	4150	4150	0
107	20250513	173500	174496221	4150	4150	4150	4150	0
108	20250513	173400	174496221	4150	4150	4150	4150	0
109	20250513	173300	174496221	4150	4150	4150	4150	0
110	20250513	173200	174496221	4150	4150	4150	4150	0
111	20250513	173100	174496221	4150	4150	4150	4150	0
112	20250513	173000	174496221	4150	4150	4150	4150	0
113	20250513	172900	174496221	4150	4150	4150	4150	0
114	20250513	172800	174496221	4150	4150	4150	4150	0
115	20250513	172700	174496221	4150	4150	4150	4150	0
116	20250513	172600	174496221	4150	4150	4150	4150	0
117	20250513	172500	174496221	4150	4150	4150	4150	0
118	20250513	172400	174496221	4150	4150	4150	4150	0
119	20250513	172300	174496221	4150	4150	4150	4150	0
120	20250513	172200	174496221	4150	4150	4150	4150	0
121	20250513	172100	174496221	4150	4150	4150	4150	0
122	20250513	172000	174496221	4150	4150	4150	4150	387
123	20250513	171900	174496221	4150	4150	4150	4150	0
124	20250513	171800	174496221	4150	4150	4150	4150	0
125	20250513	171700	174496221	4150	4150	4150	4150	0
126	20250513	171600	174496221	4150	4150	4150	4150	0
127	20250513	171500	174496221	4150	4150	4150	4150	0
128	20250513	171400	174496221	4150	4150	4150	4150	0
129	20250513	171300	174496221	4150	4150	4150	4150	0
130	20250513	171200	174496221	4150	4150	4150	4150	0
131	20250513	171100	174496221	4150	4150	4150	4150	0
132	20250513	171000	174496221	4150	4150	4150	4150	0
133	20250513	170900	174496221	4150	4150	4150	4150	0
134	20250513	170800	174496221	4150	4150	4150	4150	0
135	20250513	170700	174496221	4150	4150	4150	4150	0
136	20250513	170600	174496221	4150	4150	4150	4150	0
137	20250513	170500	174496221	4150	4150	4150	4150	0
138	20250513	170400	174496221	4150	4150	4150	4150	0
139	20250513	170300	174496221	4150	4150	4150	4150	0
140	20250513	170200	174496221	4150	4150	4150	4150	0
141	20250513	170100	174496221	4150	4150	4150	4150	0
142	20250513	170000	174496221	4150	4150	4150	4150	0
143	20250513	165900	174496221	4150	4150	4150	4150	0
144	20250513	165800	174496221	4150	4150	4150	4150	0
145	20250513	165700	174496221	4150	4150	4150	4150	0
146	20250513	165600	174496221	4150	4150	4150	4150	0
147	20250513	165500	174496221	4150	4150	4150	4150	0
148	20250513	165400	174496221	4150	4150	4150	4150	0
149	20250513	165300	174496221	4150	4150	4150	4150	0
150	20250513	165200	174496221	4150	4150	4150	4150	0
151	20250513	165100	174496221	4150	4150	4150	4150	0
152	20250513	165000	174496221	4150	4150	4150	4150	387
153	20250513	164900	174496221	4150	4150	4150	4150	0
154	20250513	164800	174496221	4150	4150	4150	4150	0
155	20250513	164700	174496221	4150	4150	4150	4150	0
156	20250513	164600	174496221	4150	4150	4150	4150	0
157	20250513	164500	174496221	4150	4150	4150	4150	0
158	20250513	164400	174496221	4150	4150	4150	4150	0
159	20250513	164300	174496221	4150	4150	4150	4150	0
160	20250513	164200	174496221	4150	4150	4150	4150	0
161	20250513	164100	174496221	4150	4150	4150	4150	0
162	20250513	164000	174496221	4150	4150	4150	4150	0
163	20250513	163900	174496221	4150	4150	4150	4150	0
164	20250513	163800	174496221	4150	4150	4150	4150	0
165	20250513	163700	174496221	4150	4150	4150	4150	0
166	20250513	163600	174496221	4150	4150	4150	4150	0
167	20250513	163500	174496221	4150	4150	4150	4150	0
168	20250513	163400	174496221	4150	4150	4150	4150	0
169	20250513	163300	174496221	4150	4150	4150	4150	0
170	20250513	163200	174496221	4150	4150	4150	4150	0
171	20250513	163100	174496221	4150	4150	4150	4150	0
172	20250513	163000	174496221	4150	4150	4150	4150	0
173	20250513	162900	174496221	4150	4150	4150	4150	0
174	20250513	162800	174496221	4150	4150	4150	4150	0
175	20250513	162700	174496221	4150	4150	4150	4150	0
176	20250513	162600	174496221	4150	4150	4150	4150	0
177	20250513	162500	174496221	4150	4150	4150	4150	0
178	20250513	162400	174496221	4150	4150	4150	4150	0
179	20250513	162300	174496221	4150	4150	4150	4150	0
180	20250513	162200	174496221	4150	4150	4150	4150	0
181	20250513	162100	174496221	4150	4150	4150	4150	0
182	20250513	162000	174496221	4150	4150	4150	4150	387
183	20250513	161900	174496221	4150	4150	4150	4150	0
184	20250513	161800	174496221	4150	4150	4150	4150	0
185	20250513	161700	174496221	4150	4150	4150	4150	0
186	20250513	161600	174496221	4150	4150	4150	4150	0
187	20250513	161500	174496221	4150	4150	4150	4150	0
188	20250513	161400	174496221	4150	4150	4150	4150	0
189	20250513	161300	174496221	4150	4150	4150	4150	0
190	20250513	161200	174496221	4150	4150	4150	4150	0
191	20250513	161100	174496221	4150	4150	4150	4150	0
192	20250513	161000	174496221	4150	4150	4150	4150	0
193	20250513	160900	174496221	4150	4150	4150	4150	0
194	20250513	160800	174496221	4150	4150	4150	4150	0
195	20250513	160700	174496221	4150	4150	4150	4150	0
196	20250513	160600	174496221	4150	4150	4150	4150	0
197	20250513	160500	174496221	4150	4150	4150	4150	0
198	20250513	160400	174496221	4150	4150	4150	4150	0
199	20250513	160300	174496221	4150	4150	4150	4150	0
200	20250513	160200	174496221	4150	4150	4150	4150	0
201	20250513	160100	174496221	4150	4150	4150	4150	0
202	20250513	160000	174496221	4150	4150	4150	4150	0
203	20250513	155900	174496221	4150	4150	4150	4150	0
204	20250513	155800	174496221	4150	4150	4150	4150	0
205	20250513	155700	174496221	4150	4150	4150	4150	0
206	20250513	155600	174496221	4150	4150	4150	4150	0
207	20250513	155500	174496221	4150	4150	4150	4150	0
208	20250513	155400	174496221	4150	4150	4150	4150	0
209	20250513	155300	174496221	4150	4150	4150	4150	0
210	20250513	155200	174496221	4150	4150	4150	4150	0
211	20250513	155100	174496221	4150	4150	4150	4150	0
212	20250513	155000	174496221	4150	4150	4150	4150	387
213	20250513	154900	174496221	4150	4150	4150	4150	0
214	20250513	154800	174496221	4150	4150	4150	4150	0
215	20250513	154700	174496221	4150	4150	4150	4150	0
216	20250513	154600	174496221	4150	4150	4150	4150	0
217	20250513	154500	174496221	4150	4150	4150	4150	0
218	20250513	154400	174496221	4150	4150	4150	4150	0
219	20250513	154300	174496221	4150	4150	4150	4150	0
220	20250513	154200	174496221	4150	4150	4150	4150	0
221	20250513	154100	174496221	4150	4150	4150	4150	0
222	20250513	154000	174496221	4150	4150	4150	4150	0
223	20250513	153900	174496221	4150	4150	4150	4150	0
224	20250513	153800	174496221	4150	4150	4150	4150	0
225	20250513	153700	174496221	4150	4150	4150	4150	0
226	20250513	153600	174496221	4150	4150	4150	4150	0
227	20250513	153500	174496221	4150	4150	4150	4150	0
228	20250513	153400	174496221	4150	4150	4150	4150	0
229	20250513	153300	174496221	4150	4150	4150	4150	0
230	20250513	153200	174496221	4150	4150	4150	4150	0
231	20250513	153100	174496221	4150	4150	4150	4150	0
232	20250513	153000	174496221	4150	4150	4150	4150	387
233	20250513	152900	172890171	4155	4155	4155	4155	0
234	20250513	152800	172890171	4155	4155	4155	4155	0
235	20250513	152700	172890171	4155	4155	4155	4155	0
236	20250513	152600	172890171	4155	4155	4155	4155	0
237	20250513	152500	172890171	4155	4155	4155	4155	0
238	20250513	152400	172890171	4155	4155	4155	4155	0
239	20250513	152300	172890171	4155	4155	4155	4155	0
240	20250513	152200	172890171	4155	4155	4155	4155	0
241	20250513	152100	172890171	4155	4155	4155	4155	0
242	20250513	152000	172890171	4155	4155	4155	4155	0
243	20250513	151900	172890171	4155	4155	4155	4155	60
244	20250513	151800	172640871	4145	4145	4145	4145	0
245	20250513	151700	172640871	4145	4155	4155	4145	516
246	20250513	151600	170501891	4145	4145	4145	4145	0
247	20250513	151500	170501891	4145	4145	4145	4145	0
248	20250513	151400	170501891	4145	4145	4145	4145	0
249	20250513	151300	170501891	4145	4150	4150	4145	500
250	20250513	151200	168428591	4150	4150	4150	4150	0
251	20250513	151100	168428591	4150	4150	4150	4150	0
252	20250513	151000	168428591	4150	4150	4150	4150	0
253	20250513	150900	168428591	4150	4150	4150	4150	247
254	20250513	150800	167403541	4150	4150	4150	4150	0
255	20250513	150700	167403541	4150	4150	4150	4150	14
256	20250513	150600	167345441	4155	4155	4155	4155	43
257	20250513	150500	167166776	4155	4155	4155	4155	0
258	20250513	150400	167166776	4155	4155	4155	4155	0
259	20250513	150300	167166776	4155	4155	4155	4155	0
260	20250513	150200	167166776	4155	4155	4155	4155	0
261	20250513	150100	167166776	4155	4155	4155	4155	732
262	20250513	150000	164125316	4150	4150	4150	4150	0
263	20250513	145900	164125316	4150	4150	4150	4150	0
264	20250513	145800	164125316	4150	4150	4150	4150	119
265	20250513	145700	163631466	4150	4150	4150	4150	0
266	20250513	145600	163631466	4150	4150	4150	4150	11
267	20250513	145500	163585816	4150	4150	4150	4150	0
268	20250513	145400	163585816	4150	4150	4150	4150	0
269	20250513	145300	163585816	4150	4150	4150	4150	417
270	20250513	145200	161855266	4155	4155	4155	4155	0
271	20250513	145100	161855266	4155	4155	4155	4155	1
272	20250513	145000	161851111	4145	4145	4145	4145	0
273	20250513	144900	161851111	4145	4145	4145	4145	0
274	20250513	144800	161851111	4145	4145	4145	4145	0
275	20250513	144700	161851111	4145	4145	4145	4145	0
276	20250513	144600	161851111	4145	4145	4145	4145	0
277	20250513	144500	161851111	4145	4145	4145	4145	0
278	20250513	144400	161851111	4145	4145	4145	4145	0
279	20250513	144300	161851111	4145	4145	4145	4145	454
280	20250513	144200	159969281	4145	4145	4145	4145	0
281	20250513	144100	159969281	4145	4145	4145	4145	0
282	20250513	144000	159969281	4145	4145	4145	4145	0
283	20250513	143900	159969281	4145	4145	4145	4145	0
284	20250513	143800	159969281	4145	4145	4145	4145	0
285	20250513	143700	159969281	4145	4145	4145	4145	0
286	20250513	143600	159969281	4145	4145	4145	4145	0
287	20250513	143500	159969281	4145	4145	4145	4145	1
288	20250513	143400	159965136	4140	4140	4145	4140	5
289	20250513	143300	159944421	4145	4145	4145	4145	0
290	20250513	143200	159944421	4145	4145	4145	4145	982
291	20250513	143100	155874031	4155	4155	4155	4155	5
292	20250513	143000	155853256	4155	4155	4155	4155	0
293	20250513	142900	155853256	4155	4155	4155	4155	0
294	20250513	142800	155853256	4155	4155	4155	4155	163
295	20250513	142700	155175991	4155	4155	4155	4155	0
296	20250513	142600	155175991	4155	4155	4155	4155	0
297	20250513	142500	155175991	4155	4155	4155	4155	0
298	20250513	142400	155175991	4155	4155	4155	4155	0
299	20250513	142300	155175991	4155	4155	4155	4155	0
300	20250513	142200	155175991	4155	4155	4155	4155	0
301	20250513	142100	155175991	4155	4150	4155	4150	120
302	20250513	142000	154677931	4150	4150	4150	4150	0
303	20250513	141900	154677931	4150	4150	4150	4150	0
304	20250513	141800	154677931	4150	4150	4150	4150	319
305	20250513	141700	153354081	4155	4155	4155	4155	0
306	20250513	141600	153354081	4155	4155	4155	4155	10
307	20250513	141500	153312531	4155	4155	4155	4155	0
308	20250513	141400	153312531	4155	4155	4155	4155	0
309	20250513	141300	153312531	4155	4155	4155	4155	0
310	20250513	141200	153312531	4155	4155	4155	4155	0
311	20250513	141100	153312531	4155	4155	4155	4155	0
312	20250513	141000	153312531	4155	4155	4155	4155	0
313	20250513	140900	153312531	4155	4155	4155	4155	0
314	20250513	140800	153312531	4155	4155	4155	4155	0
315	20250513	140700	153312531	4155	4155	4155	4155	1
316	20250513	140600	153308376	4155	4155	4155	4150	5
317	20250513	140500	153287616	4145	4145	4145	4145	10
318	20250513	140400	153246166	4145	4145	4145	4145	0
319	20250513	140300	153246166	4145	4145	4145	4145	0
320	20250513	140200	153246166	4145	4145	4145	4145	0
321	20250513	140100	153246166	4145	4145	4145	4145	0
322	20250513	140000	153246166	4145	4145	4145	4145	0
323	20250513	135900	153246166	4145	4145	4145	4145	0
324	20250513	135800	153246166	4145	4145	4145	4145	0
325	20250513	135700	153246166	4145	4145	4145	4145	0
326	20250513	135600	153246166	4145	4145	4145	4145	0
327	20250513	135500	153246166	4145	4145	4145	4145	0
328	20250513	135400	153246166	4145	4145	4145	4145	0
329	20250513	135300	153246166	4145	4145	4145	4145	0
330	20250513	135200	153246166	4145	4145	4145	4145	0
331	20250513	135100	153246166	4145	4145	4145	4145	0
332	20250513	135000	153246166	4145	4145	4145	4145	0
333	20250513	134900	153246166	4145	4145	4145	4145	0
334	20250513	134800	153246166	4145	4145	4145	4145	0
335	20250513	134700	153246166	4145	4145	4145	4145	2
336	20250513	134600	153237876	4150	4150	4150	4150	450
337	20250513	134500	151370376	4155	4155	4155	4155	0
338	20250513	134400	151370376	4155	4155	4155	4155	0
339	20250513	134300	151370376	4155	4155	4155	4155	0
340	20250513	134200	151370376	4155	4150	4155	4150	4
341	20250513	134100	151353761	4150	4150	4150	4150	0
342	20250513	134000	151353761	4150	4150	4150	4150	0
343	20250513	133900	151353761	4150	4150	4150	4150	0
344	20250513	133800	151353761	4150	4150	4150	4150	0
345	20250513	133700	151353761	4150	4150	4150	4150	532
346	20250513	133600	149145961	4155	4155	4155	4155	0
347	20250513	133500	149145961	4155	4155	4155	4155	0
348	20250513	133400	149145961	4155	4155	4155	4155	0
349	20250513	133300	149145961	4155	4155	4155	4155	0
350	20250513	133200	149145961	4155	4155	4155	4155	0
351	20250513	133100	149145961	4155	4155	4155	4155	0
352	20250513	133000	149145961	4155	4155	4155	4155	40
353	20250513	132900	148979761	4155	4155	4155	4155	20
354	20250513	132800	148896661	4150	4150	4150	4150	453
355	20250513	132700	147016711	4150	4150	4150	4150	0
356	20250513	132600	147016711	4150	4150	4150	4150	5
357	20250513	132500	146995961	4150	4150	4150	4150	0
358	20250513	132400	146995961	4150	4150	4150	4150	100
359	20250513	132300	146580961	4155	4155	4155	4155	1
360	20250513	132200	146576806	4155	4155	4155	4155	0
361	20250513	132100	146576806	4155	4155	4155	4155	0
362	20250513	132000	146576806	4155	4155	4155	4155	0
363	20250513	131900	146576806	4155	4155	4155	4155	2
364	20250513	131800	146568496	4155	4155	4155	4155	0
365	20250513	131700	146568496	4155	4155	4155	4155	0
366	20250513	131600	146568496	4155	4155	4155	4155	0
367	20250513	131500	146568496	4155	4155	4155	4155	0
368	20250513	131400	146568496	4155	4155	4155	4155	0
369	20250513	131300	146568496	4155	4155	4155	4155	0
370	20250513	131200	146568496	4155	4155	4155	4155	11
371	20250513	131100	146522791	4155	4155	4155	4155	0
372	20250513	131000	146522791	4155	4145	4155	4145	2
373	20250513	130900	146514491	4155	4155	4155	4155	0
374	20250513	130800	146514491	4155	4150	4155	4150	143
375	20250513	130700	145921036	4160	4160	4160	4160	0
376	20250513	130600	145921036	4160	4160	4160	4160	0
377	20250513	130500	145921036	4160	4150	4160	4135	1993
378	20250513	130400	137665601	4150	4150	4150	4150	0
379	20250513	130300	137665601	4150	4145	4150	4145	665
380	20250513	130200	134907961	4140	4140	4140	4140	0
381	20250513	130100	134907961	4140	4140	4140	4140	1
382	20250513	130000	134903821	4140	4140	4140	4140	0
383	20250513	125900	134903821	4140	4140	4140	4140	0
384	20250513	125800	134903821	4140	4140	4140	4140	0
385	20250513	125700	134903821	4140	4140	4140	4140	0
386	20250513	125600	134903821	4140	4140	4140	4140	0
387	20250513	125500	134903821	4140	4145	4145	4140	502
388	20250513	125400	132825136	4145	4145	4145	4145	0
389	20250513	125300	132825136	4145	4145	4145	4145	0
390	20250513	125200	132825136	4145	4145	4145	4145	0
391	20250513	125100	132825136	4145	4145	4145	4145	0
392	20250513	125000	132825136	4145	4145	4145	4145	2
393	20250513	124900	132816846	4140	4140	4140	4140	0
394	20250513	124800	132816846	4140	4140	4140	4140	400
395	20250513	124700	131160846	4145	4145	4145	4145	0
396	20250513	124600	131160846	4145	4145	4145	4145	0
397	20250513	124500	131160846	4145	4145	4145	4145	0
398	20250513	124400	131160846	4145	4145	4145	4145	241
399	20250513	124300	130161901	4145	4145	4145	4145	0
400	20250513	124200	130161901	4145	4145	4145	4145	0
401	20250513	124100	130161901	4145	4145	4145	4145	0
402	20250513	124000	130161901	4145	4145	4145	4145	0
403	20250513	123900	130161901	4145	4145	4145	4145	0
404	20250513	123800	130161901	4145	4145	4145	4145	1
405	20250513	123700	130157756	4145	4140	4145	4140	25
406	20250513	123600	130054251	4145	4145	4145	4145	358
407	20250513	123500	128570341	4145	4145	4145	4145	1
408	20250513	123400	128566196	4150	4150	4150	4150	0
409	20250513	123300	128566196	4150	4150	4150	4150	0
410	20250513	123200	128566196	4150	4150	4150	4150	0
411	20250513	123100	128566196	4150	4150	4150	4150	0
412	20250513	123000	128566196	4150	4150	4150	4150	0
413	20250513	122900	128566196	4150	4150	4150	4150	0
414	20250513	122800	128566196	4150	4150	4150	4150	0
415	20250513	122700	128566196	4150	4150	4150	4150	111
416	20250513	122600	128105546	4150	4150	4150	4150	0
417	20250513	122500	128105546	4150	4150	4150	4150	0
418	20250513	122400	128105546	4150	4145	4150	4145	257
419	20250513	122300	127039981	4150	4150	4150	4150	0
420	20250513	122200	127039981	4150	4145	4150	4145	263
421	20250513	122100	125949291	4150	4150	4150	4150	0
422	20250513	122000	125949291	4150	4150	4150	4150	0
423	20250513	121900	125949291	4150	4150	4150	4150	10
424	20250513	121800	125907791	4150	4150	4150	4150	142
425	20250513	121700	125318491	4140	4140	4140	4140	0
426	20250513	121600	125318491	4140	4140	4140	4140	0
427	20250513	121500	125318491	4140	4140	4140	4140	0
428	20250513	121400	125318491	4140	4140	4140	4140	0
429	20250513	121300	125318491	4140	4135	4140	4135	1868
430	20250513	121200	117591041	4135	4135	4135	4135	0
431	20250513	121100	117591041	4135	4135	4135	4135	300
432	20250513	121000	116350541	4135	4135	4135	4135	0
433	20250513	120900	116350541	4135	4135	4135	4135	0
434	20250513	120800	116350541	4135	4135	4135	4135	670
435	20250513	120700	113580091	4135	4135	4135	4135	0
436	20250513	120600	113580091	4135	4135	4135	4135	0
437	20250513	120500	113580091	4135	4135	4135	4135	0
438	20250513	120400	113580091	4135	4140	4140	4135	1000
439	20250513	120300	109444241	4135	4135	4135	4135	24
440	20250513	120200	109345001	4130	4130	4130	4130	0
441	20250513	120100	109345001	4130	4130	4130	4130	0
442	20250513	120000	109345001	4130	4130	4130	4130	0
443	20250513	115900	109345001	4130	4130	4130	4130	0
444	20250513	115800	109345001	4130	4130	4130	4130	0
445	20250513	115700	109345001	4130	4130	4130	4130	0
446	20250513	115600	109345001	4130	4135	4135	4130	1233
447	20250513	115500	104246646	4135	4135	4135	4135	0
448	20250513	115400	104246646	4135	4135	4135	4135	2
449	20250513	115300	104238376	4165	4165	4165	4165	0
450	20250513	115200	104238376	4165	4145	4165	4140	2201
451	20250513	115100	95125336	4145	4145	4145	4145	1
452	20250513	115000	95121191	4145	4150	4150	4145	1000
453	20250513	114900	90973361	4165	4165	4165	4165	0
454	20250513	114800	90973361	4165	4165	4165	4165	2
455	20250513	114700	90965031	4170	4170	4170	4170	0
456	20250513	114600	90965031	4170	4170	4170	4170	0
457	20250513	114500	90965031	4170	4170	4170	4170	0
458	20250513	114400	90965031	4170	4170	4170	4170	0
459	20250513	114300	90965031	4170	4170	4170	4170	0
460	20250513	114200	90965031	4170	4170	4170	4170	0
461	20250513	114100	90965031	4170	4170	4170	4170	0
462	20250513	114000	90965031	4170	4170	4170	4170	0
463	20250513	113900	90965031	4170	4170	4170	4170	0
464	20250513	113800	90965031	4170	4170	4170	4170	0
465	20250513	113700	90965031	4170	4170	4170	4170	1
466	20250513	113600	90960861	4150	4150	4150	4150	0
467	20250513	113500	90960861	4150	4150	4150	4150	0
468	20250513	113400	90960861	4150	4160	4160	4150	1000
469	20250513	113300	86806686	4170	4170	4170	4170	1
470	20250513	113200	86802516	4170	4170	4170	4170	0
471	20250513	113100	86802516	4170	4170	4170	4170	0
472	20250513	113000	86802516	4170	4170	4170	4170	0
473	20250513	112900	86802516	4170	4170	4170	4170	0
474	20250513	112800	86802516	4170	4170	4170	4170	0
475	20250513	112700	86802516	4170	4170	4170	4170	0
476	20250513	112600	86802516	4170	4170	4170	4170	0
477	20250513	112500	86802516	4170	4170	4170	4170	0
478	20250513	112400	86802516	4170	4170	4170	4170	0
479	20250513	112300	86802516	4170	4170	4170	4170	0
480	20250513	112200	86802516	4170	4170	4170	4170	0
481	20250513	112100	86802516	4170	4170	4170	4170	0
482	20250513	112000	86802516	4170	4170	4170	4170	20
483	20250513	111900	86719116	4170	4170	4170	4170	0
484	20250513	111800	86719116	4170	4170	4170	4170	0
485	20250513	111700	86719116	4170	4170	4170	4170	0
486	20250513	111600	86719116	4170	4170	4170	4170	195
487	20250513	111500	85905966	4170	4170	4170	4170	0
488	20250513	111400	85905966	4170	4170	4170	4170	10
489	20250513	111300	85864266	4150	4150	4150	4150	23
490	20250513	111200	85768816	4150	4150	4150	4150	60
491	20250513	111100	85519816	4145	4145	4145	4145	1
492	20250513	111000	85515671	4150	4150	4150	4150	1
493	20250513	110900	85511521	4145	4145	4145	4145	240
494	20250513	110800	84516721	4145	4145	4145	4145	500
495	20250513	110700	82444221	4145	4145	4145	4145	0
496	20250513	110600	82444221	4145	4145	4145	4145	0
497	20250513	110500	82444221	4145	4155	4155	4145	760
498	20250513	110400	79289426	4155	4155	4155	4155	0
499	20250513	110300	79289426	4155	4155	4155	4155	0
500	20250513	110200	79289426	4155	4155	4155	4155	0
501	20250513	110100	79289426	4155	4155	4155	4155	100
502	20250513	110000	78873926	4160	4160	4160	4160	0
503	20250513	105900	78873926	4160	4160	4160	4160	0
504	20250513	105800	78873926	4160	4160	4160	4160	0
505	20250513	105700	78873926	4160	4160	4160	4160	30
506	20250513	105600	78749126	4150	4150	4150	4150	0
507	20250513	105500	78749126	4150	4170	4170	4150	1000
508	20250513	105400	74589541	4170	4170	4170	4170	110
509	20250513	105300	74130841	4175	4175	4175	4175	0
510	20250513	105200	74130841	4175	4175	4175	4175	0
511	20250513	105100	74130841	4175	4175	4175	4175	0
512	20250513	105000	74130841	4175	4175	4175	4175	19
513	20250513	104900	74051516	4175	4175	4175	4175	0
514	20250513	104800	74051516	4175	4175	4175	4175	0
515	20250513	104700	74051516	4175	4175	4175	4175	120
516	20250513	104600	73550516	4165	4165	4165	4165	34
517	20250513	104500	73408906	4175	4175	4175	4175	0
518	20250513	104400	73408906	4175	4175	4175	4175	0
519	20250513	104300	73408906	4175	4170	4175	4170	124
520	20250513	104200	72891231	4175	4175	4175	4175	0
521	20250513	104100	72891231	4175	4175	4175	4175	621
522	20250513	104000	70298556	4170	4170	4170	4167	206
523	20250513	103900	69439554	4170	4170	4170	4170	1
524	20250513	103800	69435384	4172	4172	4172	4172	0
525	20250513	103700	69435384	4172	4172	4172	4172	0
526	20250513	103600	69435384	4172	4172	4172	4172	0
527	20250513	103500	69435384	4172	4172	4172	4172	1
528	20250513	103400	69431212	4175	4175	4175	4175	3
529	20250513	103300	69418687	4172	4172	4172	4172	0
530	20250513	103200	69418687	4172	4172	4172	4172	0
531	20250513	103100	69418687	4172	4172	4172	4172	0
532	20250513	103000	69418687	4172	4172	4172	4172	1
533	20250513	102900	69414515	4165	4170	4170	4165	82
534	20250513	102800	69072745	4165	4165	4165	4165	348
535	20250513	102700	67623325	4160	4160	4160	4160	0
536	20250513	102600	67623325	4160	4160	4160	4160	0
537	20250513	102500	67623325	4160	4160	4160	4160	5
538	20250513	102400	67602525	4165	4165	4165	4165	10
539	20250513	102300	67560875	4165	4165	4165	4165	0
540	20250513	102200	67560875	4165	4165	4165	4165	0
541	20250513	102100	67560875	4165	4165	4165	4165	1
542	20250513	102000	67556710	4160	4160	4160	4160	0
543	20250513	101900	67556710	4160	4160	4160	4160	0
544	20250513	101800	67556710	4160	4160	4160	4160	192
545	20250513	101700	66757990	4160	4160	4160	4160	0
546	20250513	101600	66757990	4160	4160	4160	4160	1
547	20250513	101500	66753830	4165	4165	4165	4165	0
548	20250513	101400	66753830	4165	4165	4165	4165	2
549	20250513	101300	66745500	4165	4165	4165	4165	1
550	20250513	101200	66741335	4165	4165	4165	4165	153
551	20250513	101100	66104090	4165	4165	4165	4165	0
552	20250513	101000	66104090	4165	4165	4165	4165	0
553	20250513	100900	66104090	4165	4165	4165	4165	0
554	20250513	100800	66104090	4165	4165	4165	4165	0
555	20250513	100700	66104090	4165	4160	4165	4160	16
556	20250513	100600	66037525	4160	4160	4160	4160	1020
557	20250513	100500	61794325	4160	4160	4160	4160	20
558	20250513	100400	61711125	4160	4160	4160	4160	1
559	20250513	100300	61706965	4150	4150	4150	4150	0
560	20250513	100200	61706965	4150	4160	4160	4150	1313
561	20250513	100100	56258005	4160	4160	4160	4160	0
562	20250513	100000	56258005	4160	4160	4160	4160	0
563	20250513	095900	56258005	4160	4160	4160	4160	620
564	20250513	095800	53678805	4160	4160	4160	4160	1
565	20250513	095700	53674645	4150	4150	4150	4150	0
566	20250513	095600	53674645	4150	4150	4150	4150	0
567	20250513	095500	53674645	4150	4160	4160	4150	860
568	20250513	095400	50104545	4160	4160	4160	4160	121
569	20250513	095300	49601185	4155	4155	4155	4155	0
570	20250513	095200	49601185	4155	4155	4155	4155	88
571	20250513	095100	49235545	4155	4155	4155	4155	11
572	20250513	095000	49189840	4155	4155	4155	4155	0
573	20250513	094900	49189840	4155	4155	4155	4155	6
574	20250513	094800	49164910	4155	4155	4155	4155	3
575	20250513	094700	49152445	4160	4160	4160	4160	7
576	20250513	094600	49123325	4160	4160	4160	4160	0
577	20250513	094500	49123325	4160	4160	4160	4160	0
578	20250513	094400	49123325	4160	4155	4160	4155	332
579	20250513	094300	47743850	4155	4160	4160	4155	4
580	20250513	094200	47727220	4160	4160	4160	4160	0
581	20250513	094100	47727220	4160	4160	4160	4160	0
582	20250513	094000	47727220	4160	4165	4165	4160	639
583	20250513	093900	45068975	4160	4160	4160	4160	0
584	20250513	093800	45068975	4160	4160	4160	4160	8
585	20250513	093700	45035695	4165	4165	4165	4165	0
586	20250513	093600	45035695	4165	4160	4165	4160	292
587	20250513	093500	43820515	4175	4175	4175	4175	0
588	20250513	093400	43820515	4175	4165	4175	4165	1893
589	20250513	093300	35927700	4165	4165	4165	4165	1592
590	20250513	093200	29297020	4165	4165	4165	4165	80
591	20250513	093100	28963820	4165	4165	4165	4165	401
592	20250513	093000	27293655	4160	4160	4160	4160	100
593	20250513	092900	26877655	4160	4160	4160	4160	12
594	20250513	092800	26827735	4160	4160	4160	4160	0
595	20250513	092700	26827735	4160	4165	4165	4140	2384
596	20250513	092600	16953510	4165	4165	4165	4165	3
597	20250513	092500	16941015	4165	4165	4165	4165	20
598	20250513	092400	16857715	4165	4165	4165	4165	0
599	20250513	092300	16857715	4165	4165	4165	4165	0
600	20250513	092200	16857715	4165	4165	4165	4165	0
601	20250513	092100	16857715	4165	4165	4165	4165	0
602	20250513	092000	16857715	4165	4165	4165	4165	154
603	20250513	091900	16216305	4150	4150	4150	4150	71
604	20250513	091800	15921655	4150	4150	4150	4150	150
605	20250513	091700	15299155	4150	4150	4150	4150	150
606	20250513	091600	14676655	4150	4150	4150	4150	250
607	20250513	091500	13639155	4135	4135	4135	4135	0
608	20250513	091400	13639155	4135	4175	4175	4135	340
609	20250513	091300	12224780	4175	4175	4175	4175	2
610	20250513	091200	12216430	4180	4175	4180	4175	110
611	20250513	091100	11756680	4180	4175	4180	4175	1025
612	20250513	091000	7477200	4180	4170	4180	4145	1379
613	20250513	090900	1719305	4175	4170	4175	4170	28
614	20250513	090800	1602435	4170	4170	4170	4170	0
615	20250513	090700	1602435	4170	4170	4170	4170	222
616	20250513	090600	676695	4175	4175	4175	4175	0
617	20250513	090500	676695	4175	4180	4180	4175	95
618	20250513	090400	279760	4180	4180	4180	4180	4
619	20250513	090300	263040	4175	4180	4180	4175	2
620	20250513	090200	254685	4175	4180	4180	4175	9
621	20250513	090100	217100	4175	4175	4175	4175	0
622	20250513	090000	217100	4175	4175	4175	4175	52