KissMeData/078020/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	193500	238338946	4090	4090	4090	4090	1327
3	20250513	193400	238338946	4090	4090	4090	4090	0
4	20250513	193300	238338946	4090	4090	4090	4090	0
5	20250513	193200	238338946	4090	4090	4090	4090	0
6	20250513	193100	238338946	4090	4090	4090	4090	0
7	20250513	193000	238338946	4090	4090	4090	4090	0
8	20250513	192900	238338946	4090	4090	4090	4090	0
9	20250513	192800	238338946	4090	4090	4090	4090	0
10	20250513	192700	238338946	4090	4090	4090	4090	0
11	20250513	192600	238338946	4090	4090	4090	4090	0
12	20250513	192500	238338946	4090	4090	4090	4090	0
13	20250513	192400	238338946	4090	4090	4090	4090	0
14	20250513	192300	238338946	4090	4090	4090	4090	0
15	20250513	192200	238338946	4090	4090	4090	4090	0
16	20250513	192100	238338946	4090	4090	4090	4090	0
17	20250513	192000	238338946	4090	4090	4090	4090	0
18	20250513	191900	238338946	4090	4090	4090	4090	0
19	20250513	191800	238338946	4090	4090	4090	4090	0
20	20250513	191700	238338946	4090	4090	4090	4090	0
21	20250513	191600	238338946	4090	4090	4090	4090	0
22	20250513	191500	238338946	4090	4090	4090	4090	0
23	20250513	191400	238338946	4090	4090	4090	4090	0
24	20250513	191300	238338946	4090	4090	4090	4090	0
25	20250513	191200	238338946	4090	4090	4090	4090	0
26	20250513	191100	238338946	4090	4090	4090	4090	0
27	20250513	191000	238338946	4090	4090	4090	4090	0
28	20250513	190900	238338946	4090	4090	4090	4090	0
29	20250513	190800	238338946	4090	4090	4090	4090	0
30	20250513	190700	238338946	4090	4090	4090	4090	0
31	20250513	190600	238338946	4090	4090	4090	4090	0
32	20250513	190500	238338946	4090	4090	4090	4090	1327
33	20250513	190400	238338946	4090	4090	4090	4090	0
34	20250513	190300	238338946	4090	4090	4090	4090	0
35	20250513	190200	238338946	4090	4090	4090	4090	0
36	20250513	190100	238338946	4090	4090	4090	4090	0
37	20250513	190000	238338946	4090	4090	4090	4090	0
38	20250513	185900	238338946	4090	4090	4090	4090	0
39	20250513	185800	238338946	4090	4090	4090	4090	0
40	20250513	185700	238338946	4090	4090	4090	4090	0
41	20250513	185600	238338946	4090	4090	4090	4090	0
42	20250513	185500	238338946	4090	4090	4090	4090	0
43	20250513	185400	238338946	4090	4090	4090	4090	0
44	20250513	185300	238338946	4090	4090	4090	4090	0
45	20250513	185200	238338946	4090	4090	4090	4090	0
46	20250513	185100	238338946	4090	4090	4090	4090	0
47	20250513	185000	238338946	4090	4090	4090	4090	0
48	20250513	184900	238338946	4090	4090	4090	4090	0
49	20250513	184800	238338946	4090	4090	4090	4090	0
50	20250513	184700	238338946	4090	4090	4090	4090	0
51	20250513	184600	238338946	4090	4090	4090	4090	0
52	20250513	184500	238338946	4090	4090	4090	4090	0
53	20250513	184400	238338946	4090	4090	4090	4090	0
54	20250513	184300	238338946	4090	4090	4090	4090	0
55	20250513	184200	238338946	4090	4090	4090	4090	0
56	20250513	184100	238338946	4090	4090	4090	4090	0
57	20250513	184000	238338946	4090	4090	4090	4090	0
58	20250513	183900	238338946	4090	4090	4090	4090	0
59	20250513	183800	238338946	4090	4090	4090	4090	0
60	20250513	183700	238338946	4090	4090	4090	4090	0
61	20250513	183600	238338946	4090	4090	4090	4090	0
62	20250513	183500	238338946	4090	4090	4090	4090	1327
63	20250513	183400	238338946	4090	4090	4090	4090	0
64	20250513	183300	238338946	4090	4090	4090	4090	0
65	20250513	183200	238338946	4090	4090	4090	4090	0
66	20250513	183100	238338946	4090	4090	4090	4090	0
67	20250513	183000	238338946	4090	4090	4090	4090	0
68	20250513	182900	238338946	4090	4090	4090	4090	0
69	20250513	182800	238338946	4090	4090	4090	4090	0
70	20250513	182700	238338946	4090	4090	4090	4090	0
71	20250513	182600	238338946	4090	4090	4090	4090	0
72	20250513	182500	238338946	4090	4090	4090	4090	0
73	20250513	182400	238338946	4090	4090	4090	4090	0
74	20250513	182300	238338946	4090	4090	4090	4090	0
75	20250513	182200	238338946	4090	4090	4090	4090	0
76	20250513	182100	238338946	4090	4090	4090	4090	0
77	20250513	182000	238338946	4090	4090	4090	4090	0
78	20250513	181900	238338946	4090	4090	4090	4090	0
79	20250513	181800	238338946	4090	4090	4090	4090	0
80	20250513	181700	238338946	4090	4090	4090	4090	0
81	20250513	181600	238338946	4090	4090	4090	4090	0
82	20250513	181500	238338946	4090	4090	4090	4090	0
83	20250513	181400	238338946	4090	4090	4090	4090	0
84	20250513	181300	238338946	4090	4090	4090	4090	0
85	20250513	181200	238338946	4090	4090	4090	4090	0
86	20250513	181100	238338946	4090	4090	4090	4090	0
87	20250513	181000	238338946	4090	4090	4090	4090	0
88	20250513	180900	238338946	4090	4090	4090	4090	0
89	20250513	180800	238338946	4090	4090	4090	4090	0
90	20250513	180700	238338946	4090	4090	4090	4090	0
91	20250513	180600	238338946	4090	4090	4090	4090	0
92	20250513	180500	238338946	4090	4090	4090	4090	1327
93	20250513	180400	238338946	4090	4090	4090	4090	0
94	20250513	180300	238338946	4090	4090	4090	4090	0
95	20250513	180200	238338946	4090	4090	4090	4090	0
96	20250513	180100	238338946	4090	4090	4090	4090	0
97	20250513	180000	238338946	4090	4090	4090	4090	0
98	20250513	175900	238338946	4090	4090	4090	4090	0
99	20250513	175800	238338946	4090	4090	4090	4090	0
100	20250513	175700	238338946	4090	4090	4090	4090	0
101	20250513	175600	238338946	4090	4090	4090	4090	0
102	20250513	175500	238338946	4090	4090	4090	4090	0
103	20250513	175400	238338946	4090	4090	4090	4090	0
104	20250513	175300	238338946	4090	4090	4090	4090	0
105	20250513	175200	238338946	4090	4090	4090	4090	0
106	20250513	175100	238338946	4090	4090	4090	4090	0
107	20250513	175000	238338946	4090	4090	4090	4090	0
108	20250513	174900	238338946	4090	4090	4090	4090	0
109	20250513	174800	238338946	4090	4090	4090	4090	0
110	20250513	174700	238338946	4090	4090	4090	4090	0
111	20250513	174600	238338946	4090	4090	4090	4090	0
112	20250513	174500	238338946	4090	4090	4090	4090	0
113	20250513	174400	238338946	4090	4090	4090	4090	0
114	20250513	174300	238338946	4090	4090	4090	4090	0
115	20250513	174200	238338946	4090	4090	4090	4090	0
116	20250513	174100	238338946	4090	4090	4090	4090	0
117	20250513	174000	238338946	4090	4090	4090	4090	0
118	20250513	173900	238338946	4090	4090	4090	4090	0
119	20250513	173800	238338946	4090	4090	4090	4090	0
120	20250513	173700	238338946	4090	4090	4090	4090	0
121	20250513	173600	238338946	4090	4090	4090	4090	0
122	20250513	173500	238338946	4090	4090	4090	4090	1327
123	20250513	173400	238338946	4090	4090	4090	4090	0
124	20250513	173300	238338946	4090	4090	4090	4090	0
125	20250513	173200	238338946	4090	4090	4090	4090	0
126	20250513	173100	238338946	4090	4090	4090	4090	0
127	20250513	173000	238338946	4090	4090	4090	4090	0
128	20250513	172900	238338946	4090	4090	4090	4090	0
129	20250513	172800	238338946	4090	4090	4090	4090	0
130	20250513	172700	238338946	4090	4090	4090	4090	0
131	20250513	172600	238338946	4090	4090	4090	4090	0
132	20250513	172500	238338946	4090	4090	4090	4090	0
133	20250513	172400	238338946	4090	4090	4090	4090	0
134	20250513	172300	238338946	4090	4090	4090	4090	0
135	20250513	172200	238338946	4090	4090	4090	4090	0
136	20250513	172100	238338946	4090	4090	4090	4090	0
137	20250513	172000	238338946	4090	4090	4090	4090	0
138	20250513	171900	238338946	4090	4090	4090	4090	0
139	20250513	171800	238338946	4090	4090	4090	4090	0
140	20250513	171700	238338946	4090	4090	4090	4090	0
141	20250513	171600	238338946	4090	4090	4090	4090	0
142	20250513	171500	238338946	4090	4090	4090	4090	0
143	20250513	171400	238338946	4090	4090	4090	4090	0
144	20250513	171300	238338946	4090	4090	4090	4090	0
145	20250513	171200	238338946	4090	4090	4090	4090	0
146	20250513	171100	238338946	4090	4090	4090	4090	0
147	20250513	171000	238338946	4090	4090	4090	4090	0
148	20250513	170900	238338946	4090	4090	4090	4090	0
149	20250513	170800	238338946	4090	4090	4090	4090	0
150	20250513	170700	238338946	4090	4090	4090	4090	0
151	20250513	170600	238338946	4090	4090	4090	4090	0
152	20250513	170500	238338946	4090	4090	4090	4090	1327
153	20250513	170400	238338946	4090	4090	4090	4090	0
154	20250513	170300	238338946	4090	4090	4090	4090	0
155	20250513	170200	238338946	4090	4090	4090	4090	0
156	20250513	170100	238338946	4090	4090	4090	4090	0
157	20250513	170000	238338946	4090	4090	4090	4090	0
158	20250513	165900	238338946	4090	4090	4090	4090	0
159	20250513	165800	238338946	4090	4090	4090	4090	0
160	20250513	165700	238338946	4090	4090	4090	4090	0
161	20250513	165600	238338946	4090	4090	4090	4090	0
162	20250513	165500	238338946	4090	4090	4090	4090	0
163	20250513	165400	238338946	4090	4090	4090	4090	0
164	20250513	165300	238338946	4090	4090	4090	4090	0
165	20250513	165200	238338946	4090	4090	4090	4090	0
166	20250513	165100	238338946	4090	4090	4090	4090	0
167	20250513	165000	238338946	4090	4090	4090	4090	0
168	20250513	164900	238338946	4090	4090	4090	4090	0
169	20250513	164800	238338946	4090	4090	4090	4090	0
170	20250513	164700	238338946	4090	4090	4090	4090	0
171	20250513	164600	238338946	4090	4090	4090	4090	0
172	20250513	164500	238338946	4090	4090	4090	4090	0
173	20250513	164400	238338946	4090	4090	4090	4090	0
174	20250513	164300	238338946	4090	4090	4090	4090	0
175	20250513	164200	238338946	4090	4090	4090	4090	0
176	20250513	164100	238338946	4090	4090	4090	4090	0
177	20250513	164000	238338946	4090	4090	4090	4090	0
178	20250513	163900	238338946	4090	4090	4090	4090	0
179	20250513	163800	238338946	4090	4090	4090	4090	0
180	20250513	163700	238338946	4090	4090	4090	4090	0
181	20250513	163600	238338946	4090	4090	4090	4090	0
182	20250513	163500	238338946	4090	4090	4090	4090	1327
183	20250513	163400	238338946	4090	4090	4090	4090	0
184	20250513	163300	238338946	4090	4090	4090	4090	0
185	20250513	163200	238338946	4090	4090	4090	4090	0
186	20250513	163100	238338946	4090	4090	4090	4090	0
187	20250513	163000	238338946	4090	4090	4090	4090	0
188	20250513	162900	238338946	4090	4090	4090	4090	0
189	20250513	162800	238338946	4090	4090	4090	4090	0
190	20250513	162700	238338946	4090	4090	4090	4090	0
191	20250513	162600	238338946	4090	4090	4090	4090	0
192	20250513	162500	238338946	4090	4090	4090	4090	0
193	20250513	162400	238338946	4090	4090	4090	4090	0
194	20250513	162300	238338946	4090	4090	4090	4090	0
195	20250513	162200	238338946	4090	4090	4090	4090	0
196	20250513	162100	238338946	4090	4090	4090	4090	0
197	20250513	162000	238338946	4090	4090	4090	4090	0
198	20250513	161900	238338946	4090	4090	4090	4090	0
199	20250513	161800	238338946	4090	4090	4090	4090	0
200	20250513	161700	238338946	4090	4090	4090	4090	0
201	20250513	161600	238338946	4090	4090	4090	4090	0
202	20250513	161500	238338946	4090	4090	4090	4090	0
203	20250513	161400	238338946	4090	4090	4090	4090	0
204	20250513	161300	238338946	4090	4090	4090	4090	0
205	20250513	161200	238338946	4090	4090	4090	4090	0
206	20250513	161100	238338946	4090	4090	4090	4090	0
207	20250513	161000	238338946	4090	4090	4090	4090	0
208	20250513	160900	238338946	4090	4090	4090	4090	0
209	20250513	160800	238338946	4090	4090	4090	4090	0
210	20250513	160700	238338946	4090	4090	4090	4090	0
211	20250513	160600	238338946	4090	4090	4090	4090	0
212	20250513	160500	238338946	4090	4090	4090	4090	1327
213	20250513	160400	238338946	4090	4090	4090	4090	0
214	20250513	160300	238338946	4090	4090	4090	4090	0
215	20250513	160200	238338946	4090	4090	4090	4090	0
216	20250513	160100	238338946	4090	4090	4090	4090	0
217	20250513	160000	238338946	4090	4090	4090	4090	0
218	20250513	155900	238338946	4090	4090	4090	4090	0
219	20250513	155800	238338946	4090	4090	4090	4090	0
220	20250513	155700	238338946	4090	4090	4090	4090	0
221	20250513	155600	238338946	4090	4090	4090	4090	0
222	20250513	155500	238338946	4090	4090	4090	4090	0
223	20250513	155400	238338946	4090	4090	4090	4090	0
224	20250513	155300	238338946	4090	4090	4090	4090	0
225	20250513	155200	238338946	4090	4090	4090	4090	0
226	20250513	155100	238338946	4090	4090	4090	4090	0
227	20250513	155000	238338946	4090	4090	4090	4090	0
228	20250513	154900	238338946	4090	4090	4090	4090	0
229	20250513	154800	238338946	4090	4090	4090	4090	0
230	20250513	154700	238338946	4090	4090	4090	4090	0
231	20250513	154600	238338946	4090	4090	4090	4090	0
232	20250513	154500	238338946	4090	4090	4090	4090	0
233	20250513	154400	238338946	4090	4090	4090	4090	0
234	20250513	154300	238338946	4090	4090	4090	4090	0
235	20250513	154200	238338946	4090	4090	4090	4090	0
236	20250513	154100	238338946	4090	4090	4090	4090	0
237	20250513	154000	238338946	4090	4090	4090	4090	0
238	20250513	153900	238338946	4090	4090	4090	4090	0
239	20250513	153800	238338946	4090	4090	4090	4090	0
240	20250513	153700	238338946	4090	4090	4090	4090	0
241	20250513	153600	238338946	4090	4090	4090	4090	0
242	20250513	153500	238338946	4090	4090	4090	4090	1327
243	20250513	153400	238338946	4090	4090	4090	4090	0
244	20250513	153300	238338946	4090	4090	4090	4090	0
245	20250513	153200	238338946	4090	4090	4090	4090	0
246	20250513	153100	238338946	4090	4090	4090	4090	0
247	20250513	153000	238338946	4090	4090	4090	4090	1327
248	20250513	152900	232911516	4115	4115	4115	4115	0
249	20250513	152800	232911516	4115	4115	4115	4115	0
250	20250513	152700	232911516	4115	4115	4115	4115	0
251	20250513	152600	232911516	4115	4115	4115	4115	0
252	20250513	152500	232911516	4115	4115	4115	4115	0
253	20250513	152400	232911516	4115	4115	4115	4115	0
254	20250513	152300	232911516	4115	4115	4115	4115	0
255	20250513	152200	232911516	4115	4115	4115	4115	0
256	20250513	152100	232911516	4115	4115	4115	4115	0
257	20250513	152000	232911516	4115	4115	4115	4115	0
258	20250513	151900	232911516	4115	4110	4115	4085	1447
259	20250513	151800	226986751	4110	4110	4110	4110	0
260	20250513	151700	226986751	4110	4110	4110	4110	0
261	20250513	151600	226986751	4110	4110	4110	4110	0
262	20250513	151500	226986751	4110	4115	4115	4110	42
263	20250513	151400	226814096	4110	4100	4110	4100	221
264	20250513	151300	225906266	4100	4095	4100	4095	804
265	20250513	151200	222609876	4095	4095	4095	4095	0
266	20250513	151100	222609876	4095	4100	4100	4095	51
267	20250513	151000	222400841	4100	4100	4100	4100	0
268	20250513	150900	222400841	4100	4100	4100	4100	0
269	20250513	150800	222400841	4100	4100	4100	4100	0
270	20250513	150700	222400841	4100	4100	4100	4100	0
271	20250513	150600	222400841	4100	4100	4100	4100	30
272	20250513	150500	222277841	4100	4100	4100	4100	125
273	20250513	150400	221765341	4090	4090	4090	4090	0
274	20250513	150300	221765341	4090	4090	4090	4090	2
275	20250513	150200	221757161	4090	4090	4090	4090	0
276	20250513	150100	221757161	4090	4090	4090	4090	916
277	20250513	150000	218010721	4085	4085	4085	4085	15
278	20250513	145900	217949446	4085	4090	4090	4085	340
279	20250513	145800	216559846	4085	4085	4085	4085	100
280	20250513	145700	216151346	4085	4085	4085	4085	100
281	20250513	145600	215742846	4085	4085	4085	4085	100
282	20250513	145500	215334346	4085	4085	4085	4085	100
283	20250513	145400	214925846	4090	4090	4090	4090	300
284	20250513	145300	213698846	4090	4090	4090	4090	0
285	20250513	145200	213698846	4090	4090	4090	4090	0
286	20250513	145100	213698846	4090	4090	4090	4090	12
287	20250513	145000	213649766	4090	4090	4090	4090	0
288	20250513	144900	213649766	4090	4090	4090	4090	6
289	20250513	144800	213625226	4090	4090	4090	4090	0
290	20250513	144700	213625226	4090	4090	4090	4090	0
291	20250513	144600	213625226	4090	4090	4090	4090	12
292	20250513	144500	213576146	4085	4085	4085	4085	0
293	20250513	144400	213576146	4085	4085	4085	4085	39
294	20250513	144300	213416831	4085	4085	4085	4085	0
295	20250513	144200	213416831	4085	4085	4085	4085	0
296	20250513	144100	213416831	4085	4085	4085	4085	1
297	20250513	144000	213412746	4085	4085	4085	4085	6
298	20250513	143900	213388236	4085	4085	4085	4085	51
299	20250513	143800	213179901	4085	4085	4085	4085	3
300	20250513	143700	213167646	4085	4085	4085	4085	2
301	20250513	143600	213159476	4085	4085	4085	4085	0
302	20250513	143500	213159476	4085	4085	4085	4085	3
303	20250513	143400	213147221	4090	4085	4090	4085	10
304	20250513	143300	213106326	4080	4080	4080	4080	0
305	20250513	143200	213106326	4080	4080	4080	4080	0
306	20250513	143100	213106326	4080	4100	4100	4075	7579
307	20250513	143000	182205991	4100	4100	4100	4100	2
308	20250513	142900	182197791	4100	4100	4100	4100	1
309	20250513	142800	182193691	4100	4100	4100	4100	0
310	20250513	142700	182193691	4100	4100	4100	4100	247
311	20250513	142600	181180991	4100	4120	4120	4085	4374
312	20250513	142500	163249016	4125	4125	4125	4125	11
313	20250513	142400	163203641	4120	4125	4125	4120	14
314	20250513	142300	163145911	4125	4125	4125	4125	0
315	20250513	142200	163145911	4125	4125	4125	4125	0
316	20250513	142100	163145911	4125	4125	4125	4125	12
317	20250513	142000	163096411	4125	4120	4125	4120	4
318	20250513	141900	163079921	4115	4115	4115	4115	11
319	20250513	141800	163034656	4110	4110	4110	4110	0
320	20250513	141700	163034656	4110	4110	4110	4110	0
321	20250513	141600	163034656	4110	4110	4110	4110	0
322	20250513	141500	163034656	4110	4110	4110	4110	2
323	20250513	141400	163026436	4115	4115	4115	4115	0
324	20250513	141300	163026436	4115	4115	4115	4115	0
325	20250513	141200	163026436	4115	4115	4115	4115	9
326	20250513	141100	162989401	4115	4115	4115	4115	0
327	20250513	141000	162989401	4115	4115	4115	4115	0
328	20250513	140900	162989401	4115	4115	4115	4115	0
329	20250513	140800	162989401	4115	4115	4115	4115	0
330	20250513	140700	162989401	4115	4115	4115	4115	0
331	20250513	140600	162989401	4115	4115	4115	4115	117
332	20250513	140500	162507946	4105	4105	4105	4105	0
333	20250513	140400	162507946	4105	4105	4105	4105	0
334	20250513	140300	162507946	4105	4105	4105	4105	356
335	20250513	140200	161046566	4105	4105	4105	4105	0
336	20250513	140100	161046566	4105	4105	4105	4105	12
337	20250513	140000	160997306	4105	4105	4105	4105	3
338	20250513	135900	160984991	4105	4105	4105	4105	10
339	20250513	135800	160943941	4105	4105	4105	4105	0
340	20250513	135700	160943941	4105	4105	4105	4105	0
341	20250513	135600	160943941	4105	4105	4105	4105	0
342	20250513	135500	160943941	4105	4105	4105	4105	0
343	20250513	135400	160943941	4105	4105	4105	4105	0
344	20250513	135300	160943941	4105	4105	4105	4105	0
345	20250513	135200	160943941	4105	4105	4105	4105	10
346	20250513	135100	160902891	4105	4105	4105	4105	0
347	20250513	135000	160902891	4105	4105	4105	4105	0
348	20250513	134900	160902891	4105	4105	4105	4105	0
349	20250513	134800	160902891	4105	4105	4105	4105	9
350	20250513	134700	160865946	4105	4102	4105	4102	97
351	20250513	134600	160467788	4102	4102	4102	4102	0
352	20250513	134500	160467788	4102	4102	4102	4102	0
353	20250513	134400	160467788	4102	4102	4102	4102	0
354	20250513	134300	160467788	4102	4102	4102	4102	12
355	20250513	134200	160418564	4100	4100	4100	4100	0
356	20250513	134100	160418564	4100	4100	4100	4100	0
357	20250513	134000	160418564	4100	4100	4100	4100	0
358	20250513	133900	160418564	4100	4100	4100	4100	0
359	20250513	133800	160418564	4100	4100	4100	4100	0
360	20250513	133700	160418564	4100	4100	4100	4100	0
361	20250513	133600	160418564	4100	4100	4100	4100	0
362	20250513	133500	160418564	4100	4100	4100	4100	2
363	20250513	133400	160410364	4100	4100	4100	4100	0
364	20250513	133300	160410364	4100	4100	4100	4100	0
365	20250513	133200	160410364	4100	4100	4100	4100	0
366	20250513	133100	160410364	4100	4100	4100	4100	0
367	20250513	133000	160410364	4100	4100	4100	4100	0
368	20250513	132900	160410364	4100	4100	4100	4100	0
369	20250513	132800	160410364	4100	4100	4100	4100	100
370	20250513	132700	160000364	4102	4102	4102	4102	9
371	20250513	132600	159963446	4100	4100	4100	4100	0
372	20250513	132500	159963446	4100	4100	4100	4100	0
373	20250513	132400	159963446	4100	4100	4100	4100	0
374	20250513	132300	159963446	4100	4100	4100	4100	0
375	20250513	132200	159963446	4100	4100	4100	4100	0
376	20250513	132100	159963446	4100	4100	4100	4100	15
377	20250513	132000	159901946	4105	4105	4105	4105	0
378	20250513	131900	159901946	4105	4105	4105	4105	0
379	20250513	131800	159901946	4105	4105	4105	4105	30
380	20250513	131700	159778796	4105	4105	4105	4105	0
381	20250513	131600	159778796	4105	4105	4105	4105	0
382	20250513	131500	159778796	4105	4105	4105	4105	34
383	20250513	131400	159639226	4095	4095	4095	4095	0
384	20250513	131300	159639226	4095	4095	4095	4095	0
385	20250513	131200	159639226	4095	4095	4095	4095	0
386	20250513	131100	159639226	4095	4095	4095	4095	0
387	20250513	131000	159639226	4095	4095	4095	4095	0
388	20250513	130900	159639226	4095	4095	4095	4095	600
389	20250513	130800	157182226	4100	4100	4100	4100	400
390	20250513	130700	155542226	4100	4100	4100	4100	2
391	20250513	130600	155534026	4105	4105	4105	4105	0
392	20250513	130500	155534026	4105	4105	4105	4105	0
393	20250513	130400	155534026	4105	4105	4105	4105	25
394	20250513	130300	155431401	4105	4105	4105	4105	0
395	20250513	130200	155431401	4105	4105	4105	4105	0
396	20250513	130100	155431401	4105	4105	4105	4105	0
397	20250513	130000	155431401	4105	4105	4105	4105	100
398	20250513	125900	155020901	4115	4115	4115	4115	0
399	20250513	125800	155020901	4115	4115	4115	4115	0
400	20250513	125700	155020901	4115	4115	4115	4115	0
401	20250513	125600	155020901	4115	4115	4115	4115	0
402	20250513	125500	155020901	4115	4115	4115	4115	0
403	20250513	125400	155020901	4115	4115	4115	4115	0
404	20250513	125300	155020901	4115	4115	4115	4115	38
405	20250513	125200	154864531	4130	4130	4130	4130	0
406	20250513	125100	154864531	4130	4130	4130	4130	0
407	20250513	125000	154864531	4130	4130	4130	4130	0
408	20250513	124900	154864531	4130	4115	4130	4115	3
409	20250513	124800	154852166	4130	4130	4130	4130	0
410	20250513	124700	154852166	4130	4130	4130	4130	0
411	20250513	124600	154852166	4130	4130	4130	4130	0
412	20250513	124500	154852166	4130	4130	4130	4130	0
413	20250513	124400	154852166	4130	4120	4130	4120	3
414	20250513	124300	154839786	4120	4120	4120	4120	0
415	20250513	124200	154839786	4120	4120	4120	4120	1
416	20250513	124100	154835666	4115	4115	4115	4115	2
417	20250513	124000	154827436	4130	4130	4130	4130	0
418	20250513	123900	154827436	4130	4115	4130	4115	2
419	20250513	123800	154819191	4130	4130	4130	4130	0
420	20250513	123700	154819191	4130	4115	4130	4115	2
421	20250513	123600	154810946	4130	4110	4130	4110	6
422	20250513	123500	154786206	4100	4100	4100	4100	0
423	20250513	123400	154786206	4100	4100	4100	4100	0
424	20250513	123300	154786206	4100	4100	4100	4100	0
425	20250513	123200	154786206	4100	4100	4100	4100	0
426	20250513	123100	154786206	4100	4100	4100	4100	0
427	20250513	123000	154786206	4100	4100	4100	4100	0
428	20250513	122900	154786206	4100	4100	4100	4100	0
429	20250513	122800	154786206	4100	4100	4100	4100	0
430	20250513	122700	154786206	4100	4100	4100	4100	0
431	20250513	122600	154786206	4100	4100	4100	4100	10
432	20250513	122500	154745206	4130	4130	4130	4130	0
433	20250513	122400	154745206	4130	4130	4130	4130	0
434	20250513	122300	154745206	4130	4130	4130	4130	0
435	20250513	122200	154745206	4130	4130	4130	4130	0
436	20250513	122100	154745206	4130	4130	4130	4130	0
437	20250513	122000	154745206	4130	4130	4130	4130	0
438	20250513	121900	154745206	4130	4105	4130	4105	983
439	20250513	121800	150698341	4100	4100	4100	4100	0
440	20250513	121700	150698341	4100	4100	4100	4100	0
441	20250513	121600	150698341	4100	4100	4100	4100	0
442	20250513	121500	150698341	4100	4100	4100	4100	0
443	20250513	121400	150698341	4100	4100	4100	4100	0
444	20250513	121300	150698341	4100	4100	4100	4100	66
445	20250513	121200	150427741	4100	4100	4100	4100	0
446	20250513	121100	150427741	4100	4100	4100	4100	0
447	20250513	121000	150427741	4100	4100	4100	4100	1
448	20250513	120900	150423641	4100	4100	4100	4100	1
449	20250513	120800	150419541	4100	4100	4100	4100	4
450	20250513	120700	150403141	4105	4105	4105	4105	0
451	20250513	120600	150403141	4105	4105	4105	4105	0
452	20250513	120500	150403141	4105	4105	4105	4105	0
453	20250513	120400	150403141	4105	4105	4105	4105	0
454	20250513	120300	150403141	4105	4105	4105	4105	212
455	20250513	120200	149532881	4105	4105	4105	4105	0
456	20250513	120100	149532881	4105	4105	4105	4105	0
457	20250513	120000	149532881	4105	4105	4105	4105	0
458	20250513	115900	149532881	4105	4105	4105	4105	0
459	20250513	115800	149532881	4105	4105	4105	4105	0
460	20250513	115700	149532881	4105	4105	4105	4105	49
461	20250513	115600	149331736	4105	4105	4105	4105	0
462	20250513	115500	149331736	4105	4100	4105	4100	152
463	20250513	115400	148707781	4100	4100	4100	4100	0
464	20250513	115300	148707781	4100	4100	4100	4100	70
465	20250513	115200	148420781	4105	4105	4105	4105	200
466	20250513	115100	147599781	4100	4100	4100	4100	0
467	20250513	115000	147599781	4100	4100	4100	4100	0
468	20250513	114900	147599781	4100	4100	4100	4100	0
469	20250513	114800	147599781	4100	4100	4100	4100	63
470	20250513	114700	147341481	4100	4100	4100	4100	0
471	20250513	114600	147341481	4100	4100	4100	4100	0
472	20250513	114500	147341481	4100	4100	4100	4100	0
473	20250513	114400	147341481	4100	4100	4100	4100	0
474	20250513	114300	147341481	4100	4100	4100	4100	0
475	20250513	114200	147341481	4100	4100	4100	4100	0
476	20250513	114100	147341481	4100	4100	4100	4100	0
477	20250513	114000	147341481	4100	4100	4100	4100	0
478	20250513	113900	147341481	4100	4105	4105	4100	4
479	20250513	113800	147325071	4100	4100	4100	4100	0
480	20250513	113700	147325071	4100	4100	4100	4100	0
481	20250513	113600	147325071	4100	4100	4100	4100	0
482	20250513	113500	147325071	4100	4100	4100	4100	0
483	20250513	113400	147325071	4100	4100	4100	4100	0
484	20250513	113300	147325071	4100	4100	4100	4100	1
485	20250513	113200	147320971	4105	4105	4105	4105	0
486	20250513	113100	147320971	4105	4105	4105	4105	0
487	20250513	113000	147320971	4105	4105	4105	4105	0
488	20250513	112900	147320971	4105	4105	4105	4105	0
489	20250513	112800	147320971	4105	4105	4105	4105	0
490	20250513	112700	147320971	4105	4105	4105	4105	0
491	20250513	112600	147320971	4105	4105	4105	4105	0
492	20250513	112500	147320971	4105	4105	4105	4105	2
493	20250513	112400	147312761	4100	4100	4100	4100	500
494	20250513	112300	145262761	4100	4100	4100	4100	0
495	20250513	112200	145262761	4100	4100	4100	4100	0
496	20250513	112100	145262761	4100	4100	4100	4100	0
497	20250513	112000	145262761	4100	4095	4100	4095	463
498	20250513	111900	143364986	4095	4095	4095	4095	0
499	20250513	111800	143364986	4095	4095	4095	4095	0
500	20250513	111700	143364986	4095	4095	4095	4095	0
501	20250513	111600	143364986	4095	4100	4100	4095	2
502	20250513	111500	143356791	4085	4085	4085	4085	0
503	20250513	111400	143356791	4085	4085	4085	4085	0
504	20250513	111300	143356791	4085	4085	4085	4085	0
505	20250513	111200	143356791	4085	4085	4085	4085	30
506	20250513	111100	143234241	4085	4085	4085	4085	100
507	20250513	111000	142825741	4095	4095	4095	4095	0
508	20250513	110900	142825741	4095	4095	4095	4095	0
509	20250513	110800	142825741	4095	4095	4095	4095	0
510	20250513	110700	142825741	4095	4095	4095	4095	0
511	20250513	110600	142825741	4095	4095	4095	4095	0
512	20250513	110500	142825741	4095	4095	4095	4095	0
513	20250513	110400	142825741	4095	4095	4095	4095	195
514	20250513	110300	142027216	4095	4095	4095	4095	0
515	20250513	110200	142027216	4095	4095	4095	4095	50
516	20250513	110100	141822466	4095	4095	4095	4095	0
517	20250513	110000	141822466	4095	4095	4095	4095	0
518	20250513	105900	141822466	4095	4095	4095	4095	2
519	20250513	105800	141814276	4085	4085	4085	4085	1
520	20250513	105700	141810191	4085	4085	4085	4085	0
521	20250513	105600	141810191	4085	4085	4085	4085	0
522	20250513	105500	141810191	4085	4085	4085	4085	0
523	20250513	105400	141810191	4085	4085	4085	4085	0
524	20250513	105300	141810191	4085	4085	4085	4085	0
525	20250513	105200	141810191	4085	4085	4085	4085	0
526	20250513	105100	141810191	4085	4085	4085	4085	0
527	20250513	105000	141810191	4085	4085	4085	4085	3
528	20250513	104900	141797936	4095	4095	4095	4095	0
529	20250513	104800	141797936	4095	4095	4095	4095	0
530	20250513	104700	141797936	4095	4095	4095	4095	0
531	20250513	104600	141797936	4095	4095	4095	4095	0
532	20250513	104500	141797936	4095	4095	4095	4095	0
533	20250513	104400	141797936	4095	4095	4095	4095	0
534	20250513	104300	141797936	4095	4095	4095	4095	0
535	20250513	104200	141797936	4095	4095	4095	4095	0
536	20250513	104100	141797936	4095	4095	4095	4095	0
537	20250513	104000	141797936	4095	4095	4095	4095	0
538	20250513	103900	141797936	4095	4095	4095	4095	0
539	20250513	103800	141797936	4095	4095	4095	4095	10
540	20250513	103700	141756986	4085	4085	4085	4085	323
541	20250513	103600	140437531	4090	4090	4090	4090	0
542	20250513	103500	140437531	4090	4115	4115	4075	1921
543	20250513	103400	132577701	4115	4115	4115	4115	0
544	20250513	103300	132577701	4115	4115	4115	4115	52
545	20250513	103200	132363721	4120	4120	4120	4120	168
546	20250513	103100	131671561	4130	4130	4130	4130	2
547	20250513	103000	131663301	4130	4130	4130	4130	10
548	20250513	102900	131622001	4130	4130	4130	4130	200
549	20250513	102800	130796001	4120	4120	4120	4120	1
550	20250513	102700	130791881	4130	4130	4130	4130	1
551	20250513	102600	130787751	4130	4130	4130	4120	117
552	20250513	102500	130304581	4130	4130	4130	4130	0
553	20250513	102400	130304581	4130	4130	4130	4130	0
554	20250513	102300	130304581	4130	4130	4130	4130	0
555	20250513	102200	130304581	4130	4120	4130	4120	2
556	20250513	102100	130296331	4120	4120	4120	4120	100
557	20250513	102000	129884331	4115	4110	4115	4110	134
558	20250513	101900	129333091	4110	4110	4110	4110	0
559	20250513	101800	129333091	4110	4110	4110	4110	11
560	20250513	101700	129287881	4110	4100	4110	4100	32
561	20250513	101600	129156526	4100	4090	4100	4090	1908
562	20250513	101500	121338866	4090	4090	4095	4090	27
563	20250513	101400	121228346	4100	4075	4100	4075	3010
564	20250513	101300	108931946	4070	4075	4075	4070	143
565	20250513	101200	108349931	4070	4070	4070	4070	29
566	20250513	101100	108231901	4070	4080	4080	4065	286
567	20250513	101000	107065231	4075	4070	4075	4070	115
568	20250513	100900	106596651	4070	4070	4070	4070	0
569	20250513	100800	106596651	4070	4070	4070	4070	0
570	20250513	100700	106596651	4070	4065	4070	4065	8
571	20250513	100600	106564126	4065	4065	4065	4065	0
572	20250513	100500	106564126	4065	4065	4065	4065	1
573	20250513	100400	106560061	4065	4055	4065	4055	4
574	20250513	100300	106543826	4050	4050	4050	4050	1
575	20250513	100200	106539776	4045	4050	4050	4045	2
576	20250513	100100	106531681	4045	4045	4045	4045	0
577	20250513	100000	106531681	4045	4045	4045	4045	0
578	20250513	095900	106531681	4045	4045	4045	4045	31
579	20250513	095800	106406286	4050	4050	4050	4050	41
580	20250513	095700	106240236	4050	4035	4050	4035	1954
581	20250513	095600	98326906	4035	4045	4045	4030	157
582	20250513	095500	97693826	4045	4045	4045	4045	0
583	20250513	095400	97693826	4045	4045	4045	4045	9
584	20250513	095300	97657421	4045	4045	4045	4045	0
585	20250513	095200	97657421	4045	4045	4045	4045	0
586	20250513	095100	97657421	4045	4055	4055	4045	377
587	20250513	095000	96131831	4055	4055	4055	4055	1
588	20250513	094900	96127776	4050	4050	4050	4050	0
589	20250513	094800	96127776	4050	4050	4050	4050	1
590	20250513	094700	96123726	4045	4045	4045	4045	0
591	20250513	094600	96123726	4045	4045	4045	4045	5
592	20250513	094500	96103501	4050	4045	4050	4040	22
593	20250513	094400	96014596	4040	4030	4040	4030	44
594	20250513	094300	95837041	4030	4025	4030	4025	7
595	20250513	094200	95808851	4025	4020	4030	4020	15
596	20250513	094100	95748491	4020	4015	4025	4015	790
597	20250513	094000	92569991	4015	4030	4030	4015	320
598	20250513	093900	91281016	4035	4025	4070	4025	608
599	20250513	093800	88825121	4020	4020	4020	4015	369
600	20250513	093700	87342800	4020	4025	4025	4020	243
601	20250513	093600	86364860	4025	4035	4035	4025	267
602	20250513	093500	85288645	4035	4040	4045	4035	298
603	20250513	093400	84085575	4045	4045	4050	4040	206
604	20250513	093300	83251900	4045	4045	4045	4040	115
605	20250513	093200	82786975	4045	4045	4045	4045	37
606	20250513	093100	82637310	4055	4040	4055	4040	6
607	20250513	093000	82613020	4035	4045	4045	4030	150
608	20250513	092900	82007590	4050	4035	4050	4035	792
609	20250513	092800	78806895	4035	4040	4040	4030	1629
610	20250513	092700	72235745	4040	4050	4055	4030	1664
611	20250513	092600	65509620	4050	4055	4060	4050	253
612	20250513	092500	64484380	4050	4055	4060	4050	435
613	20250513	092400	62721570	4060	4060	4060	4060	125
614	20250513	092300	62214070	4065	4065	4065	4065	12
615	20250513	092200	62165290	4065	4065	4065	4065	4
616	20250513	092100	62149030	4070	4055	4070	4055	263
617	20250513	092000	61082415	4065	4060	4065	4060	1732
618	20250513	091900	54042035	4055	4060	4060	4055	206
619	20250513	091800	53205680	4060	4090	4090	4055	7725
620	20250513	091700	21848525	4095	4095	4095	4095	0
621	20250513	091600	21848525	4095	4095	4095	4095	1
622	20250513	091500	21844430	4100	4100	4100	4095	22
623	20250513	091400	21754320	4100	4110	4115	4095	430
624	20250513	091300	19990465	4105	4105	4105	4105	11
625	20250513	091200	19945310	4110	4110	4110	4110	10
626	20250513	091100	19904210	4110	4110	4110	4105	12
627	20250513	091000	19854935	4110	4110	4110	4110	5
628	20250513	090900	19834385	4115	4115	4115	4115	0
629	20250513	090800	19834385	4115	4115	4115	4115	1
630	20250513	090700	19830270	4120	4125	4125	4120	519
631	20250513	090600	17691800	4145	4145	4145	4145	0
632	20250513	090500	17691800	4145	4170	4170	4135	1510
633	20250513	090400	11439690	4145	4175	4210	4145	511
634	20250513	090300	9295865	4135	4120	4210	4120	436
635	20250513	090200	7486145	4135	4120	4135	4120	42
636	20250513	090100	7312895	4120	4110	4120	4105	174
637	20250513	090000	6597770	4105	4100	4105	4100	1608