KissMeData/121890/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	193900	902403800	1935	1935	1935	1935	3720
3	20250516	193800	902403800	1935	1935	1935	1935	0
4	20250516	193700	902403800	1935	1935	1935	1935	0
5	20250516	193600	902403800	1935	1935	1935	1935	0
6	20250516	193500	902403800	1935	1935	1935	1935	0
7	20250516	193400	902403800	1935	1935	1935	1935	0
8	20250516	193300	902403800	1935	1935	1935	1935	0
9	20250516	193200	902403800	1935	1935	1935	1935	0
10	20250516	193100	902403800	1935	1935	1935	1935	0
11	20250516	193000	902403800	1935	1935	1935	1935	0
12	20250516	192900	902403800	1935	1935	1935	1935	0
13	20250516	192800	902403800	1935	1935	1935	1935	0
14	20250516	192700	902403800	1935	1935	1935	1935	0
15	20250516	192600	902403800	1935	1935	1935	1935	0
16	20250516	192500	902403800	1935	1935	1935	1935	0
17	20250516	192400	902403800	1935	1935	1935	1935	0
18	20250516	192300	902403800	1935	1935	1935	1935	0
19	20250516	192200	902403800	1935	1935	1935	1935	0
20	20250516	192100	902403800	1935	1935	1935	1935	0
21	20250516	192000	902403800	1935	1935	1935	1935	0
22	20250516	191900	902403800	1935	1935	1935	1935	0
23	20250516	191800	902403800	1935	1935	1935	1935	0
24	20250516	191700	902403800	1935	1935	1935	1935	0
25	20250516	191600	902403800	1935	1935	1935	1935	0
26	20250516	191500	902403800	1935	1935	1935	1935	0
27	20250516	191400	902403800	1935	1935	1935	1935	0
28	20250516	191300	902403800	1935	1935	1935	1935	0
29	20250516	191200	902403800	1935	1935	1935	1935	0
30	20250516	191100	902403800	1935	1935	1935	1935	0
31	20250516	191000	902403800	1935	1935	1935	1935	0
32	20250516	190900	902403800	1935	1935	1935	1935	3720
33	20250516	190800	902403800	1935	1935	1935	1935	0
34	20250516	190700	902403800	1935	1935	1935	1935	0
35	20250516	190600	902403800	1935	1935	1935	1935	0
36	20250516	190500	902403800	1935	1935	1935	1935	0
37	20250516	190400	902403800	1935	1935	1935	1935	0
38	20250516	190300	902403800	1935	1935	1935	1935	0
39	20250516	190200	902403800	1935	1935	1935	1935	0
40	20250516	190100	902403800	1935	1935	1935	1935	0
41	20250516	190000	902403800	1935	1935	1935	1935	0
42	20250516	185900	902403800	1935	1935	1935	1935	0
43	20250516	185800	902403800	1935	1935	1935	1935	0
44	20250516	185700	902403800	1935	1935	1935	1935	0
45	20250516	185600	902403800	1935	1935	1935	1935	0
46	20250516	185500	902403800	1935	1935	1935	1935	0
47	20250516	185400	902403800	1935	1935	1935	1935	0
48	20250516	185300	902403800	1935	1935	1935	1935	0
49	20250516	185200	902403800	1935	1935	1935	1935	0
50	20250516	185100	902403800	1935	1935	1935	1935	0
51	20250516	185000	902403800	1935	1935	1935	1935	0
52	20250516	184900	902403800	1935	1935	1935	1935	0
53	20250516	184800	902403800	1935	1935	1935	1935	0
54	20250516	184700	902403800	1935	1935	1935	1935	0
55	20250516	184600	902403800	1935	1935	1935	1935	0
56	20250516	184500	902403800	1935	1935	1935	1935	0
57	20250516	184400	902403800	1935	1935	1935	1935	0
58	20250516	184300	902403800	1935	1935	1935	1935	0
59	20250516	184200	902403800	1935	1935	1935	1935	0
60	20250516	184100	902403800	1935	1935	1935	1935	0
61	20250516	184000	902403800	1935	1935	1935	1935	0
62	20250516	183900	902403800	1935	1935	1935	1935	3720
63	20250516	183800	902403800	1935	1935	1935	1935	0
64	20250516	183700	902403800	1935	1935	1935	1935	0
65	20250516	183600	902403800	1935	1935	1935	1935	0
66	20250516	183500	902403800	1935	1935	1935	1935	0
67	20250516	183400	902403800	1935	1935	1935	1935	0
68	20250516	183300	902403800	1935	1935	1935	1935	0
69	20250516	183200	902403800	1935	1935	1935	1935	0
70	20250516	183100	902403800	1935	1935	1935	1935	0
71	20250516	183000	902403800	1935	1935	1935	1935	0
72	20250516	182900	902403800	1935	1935	1935	1935	0
73	20250516	182800	902403800	1935	1935	1935	1935	0
74	20250516	182700	902403800	1935	1935	1935	1935	0
75	20250516	182600	902403800	1935	1935	1935	1935	0
76	20250516	182500	902403800	1935	1935	1935	1935	0
77	20250516	182400	902403800	1935	1935	1935	1935	0
78	20250516	182300	902403800	1935	1935	1935	1935	0
79	20250516	182200	902403800	1935	1935	1935	1935	0
80	20250516	182100	902403800	1935	1935	1935	1935	0
81	20250516	182000	902403800	1935	1935	1935	1935	0
82	20250516	181900	902403800	1935	1935	1935	1935	0
83	20250516	181800	902403800	1935	1935	1935	1935	0
84	20250516	181700	902403800	1935	1935	1935	1935	0
85	20250516	181600	902403800	1935	1935	1935	1935	0
86	20250516	181500	902403800	1935	1935	1935	1935	0
87	20250516	181400	902403800	1935	1935	1935	1935	0
88	20250516	181300	902403800	1935	1935	1935	1935	0
89	20250516	181200	902403800	1935	1935	1935	1935	0
90	20250516	181100	902403800	1935	1935	1935	1935	0
91	20250516	181000	902403800	1935	1935	1935	1935	0
92	20250516	180900	902403800	1935	1935	1935	1935	3720
93	20250516	180800	902403800	1935	1935	1935	1935	0
94	20250516	180700	902403800	1935	1935	1935	1935	0
95	20250516	180600	902403800	1935	1935	1935	1935	0
96	20250516	180500	902403800	1935	1935	1935	1935	0
97	20250516	180400	902403800	1935	1935	1935	1935	0
98	20250516	180300	902403800	1935	1935	1935	1935	0
99	20250516	180200	902403800	1935	1935	1935	1935	0
100	20250516	180100	902403800	1935	1935	1935	1935	0
101	20250516	180000	902403800	1935	1935	1935	1935	0
102	20250516	175900	902403800	1935	1935	1935	1935	0
103	20250516	175800	902403800	1935	1935	1935	1935	0
104	20250516	175700	902403800	1935	1935	1935	1935	0
105	20250516	175600	902403800	1935	1935	1935	1935	0
106	20250516	175500	902403800	1935	1935	1935	1935	0
107	20250516	175400	902403800	1935	1935	1935	1935	0
108	20250516	175300	902403800	1935	1935	1935	1935	0
109	20250516	175200	902403800	1935	1935	1935	1935	0
110	20250516	175100	902403800	1935	1935	1935	1935	0
111	20250516	175000	902403800	1935	1935	1935	1935	0
112	20250516	174900	902403800	1935	1935	1935	1935	0
113	20250516	174800	902403800	1935	1935	1935	1935	0
114	20250516	174700	902403800	1935	1935	1935	1935	0
115	20250516	174600	902403800	1935	1935	1935	1935	0
116	20250516	174500	902403800	1935	1935	1935	1935	0
117	20250516	174400	902403800	1935	1935	1935	1935	0
118	20250516	174300	902403800	1935	1935	1935	1935	0
119	20250516	174200	902403800	1935	1935	1935	1935	0
120	20250516	174100	902403800	1935	1935	1935	1935	0
121	20250516	174000	902403800	1935	1935	1935	1935	0
122	20250516	173900	902403800	1935	1935	1935	1935	3720
123	20250516	173800	902403800	1935	1935	1935	1935	0
124	20250516	173700	902403800	1935	1935	1935	1935	0
125	20250516	173600	902403800	1935	1935	1935	1935	0
126	20250516	173500	902403800	1935	1935	1935	1935	0
127	20250516	173400	902403800	1935	1935	1935	1935	0
128	20250516	173300	902403800	1935	1935	1935	1935	0
129	20250516	173200	902403800	1935	1935	1935	1935	0
130	20250516	173100	902403800	1935	1935	1935	1935	0
131	20250516	173000	902403800	1935	1935	1935	1935	0
132	20250516	172900	902403800	1935	1935	1935	1935	0
133	20250516	172800	902403800	1935	1935	1935	1935	0
134	20250516	172700	902403800	1935	1935	1935	1935	0
135	20250516	172600	902403800	1935	1935	1935	1935	0
136	20250516	172500	902403800	1935	1935	1935	1935	0
137	20250516	172400	902403800	1935	1935	1935	1935	0
138	20250516	172300	902403800	1935	1935	1935	1935	0
139	20250516	172200	902403800	1935	1935	1935	1935	0
140	20250516	172100	902403800	1935	1935	1935	1935	0
141	20250516	172000	902403800	1935	1935	1935	1935	0
142	20250516	171900	902403800	1935	1935	1935	1935	0
143	20250516	171800	902403800	1935	1935	1935	1935	0
144	20250516	171700	902403800	1935	1935	1935	1935	0
145	20250516	171600	902403800	1935	1935	1935	1935	0
146	20250516	171500	902403800	1935	1935	1935	1935	0
147	20250516	171400	902403800	1935	1935	1935	1935	0
148	20250516	171300	902403800	1935	1935	1935	1935	0
149	20250516	171200	902403800	1935	1935	1935	1935	0
150	20250516	171100	902403800	1935	1935	1935	1935	0
151	20250516	171000	902403800	1935	1935	1935	1935	0
152	20250516	170900	902403800	1935	1935	1935	1935	3720
153	20250516	170800	902403800	1935	1935	1935	1935	0
154	20250516	170700	902403800	1935	1935	1935	1935	0
155	20250516	170600	902403800	1935	1935	1935	1935	0
156	20250516	170500	902403800	1935	1935	1935	1935	0
157	20250516	170400	902403800	1935	1935	1935	1935	0
158	20250516	170300	902403800	1935	1935	1935	1935	0
159	20250516	170200	902403800	1935	1935	1935	1935	0
160	20250516	170100	902403800	1935	1935	1935	1935	0
161	20250516	170000	902403800	1935	1935	1935	1935	0
162	20250516	165900	902403800	1935	1935	1935	1935	0
163	20250516	165800	902403800	1935	1935	1935	1935	0
164	20250516	165700	902403800	1935	1935	1935	1935	0
165	20250516	165600	902403800	1935	1935	1935	1935	0
166	20250516	165500	902403800	1935	1935	1935	1935	0
167	20250516	165400	902403800	1935	1935	1935	1935	0
168	20250516	165300	902403800	1935	1935	1935	1935	0
169	20250516	165200	902403800	1935	1935	1935	1935	0
170	20250516	165100	902403800	1935	1935	1935	1935	0
171	20250516	165000	902403800	1935	1935	1935	1935	0
172	20250516	164900	902403800	1935	1935	1935	1935	0
173	20250516	164800	902403800	1935	1935	1935	1935	0
174	20250516	164700	902403800	1935	1935	1935	1935	0
175	20250516	164600	902403800	1935	1935	1935	1935	0
176	20250516	164500	902403800	1935	1935	1935	1935	0
177	20250516	164400	902403800	1935	1935	1935	1935	0
178	20250516	164300	902403800	1935	1935	1935	1935	0
179	20250516	164200	902403800	1935	1935	1935	1935	0
180	20250516	164100	902403800	1935	1935	1935	1935	0
181	20250516	164000	902403800	1935	1935	1935	1935	0
182	20250516	163900	902403800	1935	1935	1935	1935	3720
183	20250516	163800	902403800	1935	1935	1935	1935	0
184	20250516	163700	902403800	1935	1935	1935	1935	0
185	20250516	163600	902403800	1935	1935	1935	1935	0
186	20250516	163500	902403800	1935	1935	1935	1935	0
187	20250516	163400	902403800	1935	1935	1935	1935	0
188	20250516	163300	902403800	1935	1935	1935	1935	0
189	20250516	163200	902403800	1935	1935	1935	1935	0
190	20250516	163100	902403800	1935	1935	1935	1935	0
191	20250516	163000	902403800	1935	1935	1935	1935	0
192	20250516	162900	902403800	1935	1935	1935	1935	0
193	20250516	162800	902403800	1935	1935	1935	1935	0
194	20250516	162700	902403800	1935	1935	1935	1935	0
195	20250516	162600	902403800	1935	1935	1935	1935	0
196	20250516	162500	902403800	1935	1935	1935	1935	0
197	20250516	162400	902403800	1935	1935	1935	1935	0
198	20250516	162300	902403800	1935	1935	1935	1935	0
199	20250516	162200	902403800	1935	1935	1935	1935	0
200	20250516	162100	902403800	1935	1935	1935	1935	0
201	20250516	162000	902403800	1935	1935	1935	1935	0
202	20250516	161900	902403800	1935	1935	1935	1935	0
203	20250516	161800	902403800	1935	1935	1935	1935	0
204	20250516	161700	902403800	1935	1935	1935	1935	0
205	20250516	161600	902403800	1935	1935	1935	1935	0
206	20250516	161500	902403800	1935	1935	1935	1935	0
207	20250516	161400	902403800	1935	1935	1935	1935	0
208	20250516	161300	902403800	1935	1935	1935	1935	0
209	20250516	161200	902403800	1935	1935	1935	1935	0
210	20250516	161100	902403800	1935	1935	1935	1935	0
211	20250516	161000	902403800	1935	1935	1935	1935	0
212	20250516	160900	902403800	1935	1935	1935	1935	3720
213	20250516	160800	902403800	1935	1935	1935	1935	0
214	20250516	160700	902403800	1935	1935	1935	1935	0
215	20250516	160600	902403800	1935	1935	1935	1935	0
216	20250516	160500	902403800	1935	1935	1935	1935	0
217	20250516	160400	902403800	1935	1935	1935	1935	0
218	20250516	160300	902403800	1935	1935	1935	1935	0
219	20250516	160200	902403800	1935	1935	1935	1935	0
220	20250516	160100	902403800	1935	1935	1935	1935	0
221	20250516	160000	902403800	1935	1935	1935	1935	0
222	20250516	155900	902403800	1935	1935	1935	1935	0
223	20250516	155800	902403800	1935	1935	1935	1935	0
224	20250516	155700	902403800	1935	1935	1935	1935	0
225	20250516	155600	902403800	1935	1935	1935	1935	0
226	20250516	155500	902403800	1935	1935	1935	1935	0
227	20250516	155400	902403800	1935	1935	1935	1935	0
228	20250516	155300	902403800	1935	1935	1935	1935	0
229	20250516	155200	902403800	1935	1935	1935	1935	0
230	20250516	155100	902403800	1935	1935	1935	1935	0
231	20250516	155000	902403800	1935	1935	1935	1935	0
232	20250516	154900	902403800	1935	1935	1935	1935	0
233	20250516	154800	902403800	1935	1935	1935	1935	0
234	20250516	154700	902403800	1935	1935	1935	1935	0
235	20250516	154600	902403800	1935	1935	1935	1935	0
236	20250516	154500	902403800	1935	1935	1935	1935	0
237	20250516	154400	902403800	1935	1935	1935	1935	0
238	20250516	154300	902403800	1935	1935	1935	1935	0
239	20250516	154200	902403800	1935	1935	1935	1935	0
240	20250516	154100	902403800	1935	1935	1935	1935	0
241	20250516	154000	902403800	1935	1935	1935	1935	0
242	20250516	153900	902403800	1935	1935	1935	1935	3720
243	20250516	153800	902403800	1935	1935	1935	1935	0
244	20250516	153700	902403800	1935	1935	1935	1935	0
245	20250516	153600	902403800	1935	1935	1935	1935	0
246	20250516	153500	902403800	1935	1935	1935	1935	0
247	20250516	153400	902403800	1935	1935	1935	1935	0
248	20250516	153300	902403800	1935	1935	1935	1935	0
249	20250516	153200	902403800	1935	1935	1935	1935	0
250	20250516	153100	902403800	1935	1935	1935	1935	0
251	20250516	153000	902403800	1935	1935	1935	1935	3720
252	20250516	152900	895205600	1935	1935	1935	1935	0
253	20250516	152800	895205600	1935	1935	1935	1935	0
254	20250516	152700	895205600	1935	1935	1935	1935	0
255	20250516	152600	895205600	1935	1935	1935	1935	0
256	20250516	152500	895205600	1935	1935	1935	1935	0
257	20250516	152400	895205600	1935	1935	1935	1935	0
258	20250516	152300	895205600	1935	1935	1935	1935	0
259	20250516	152200	895205600	1935	1935	1935	1935	0
260	20250516	152100	895205600	1935	1935	1935	1935	0
261	20250516	152000	895205600	1935	1935	1935	1935	0
262	20250516	151900	895205600	1935	1923	1935	1923	8602
263	20250516	151800	878626631	1923	1921	1924	1921	1161
264	20250516	151700	876395910	1921	1924	1924	1921	22
265	20250516	151600	876353645	1920	1921	1923	1920	14
266	20250516	151500	876326759	1920	1920	1920	1920	511
267	20250516	151400	875345639	1919	1913	1919	1913	2721
268	20250516	151300	870126106	1913	1914	1914	1913	1171
269	20250516	151200	867885929	1914	1915	1915	1914	3061
270	20250516	151100	862024124	1915	1915	1915	1915	0
271	20250516	151000	862024124	1915	1916	1916	1915	40
272	20250516	150900	861947523	1915	1915	1915	1915	11
273	20250516	150800	861926458	1915	1915	1915	1915	11
274	20250516	150700	861905393	1914	1915	1915	1914	11
275	20250516	150600	861884338	1920	1920	1920	1920	1000
276	20250516	150500	859964338	1913	1925	1929	1913	2780
277	20250516	150400	854613751	1916	1928	1928	1916	53
278	20250516	150300	854511614	1927	1927	1927	1927	1
279	20250516	150200	854509687	1914	1914	1914	1914	0
280	20250516	150100	854509687	1914	1915	1915	1914	11
281	20250516	150000	854488632	1912	1912	1928	1912	63
282	20250516	145900	854368129	1912	1912	1912	1912	11
283	20250516	145800	854347097	1929	1911	1929	1911	298
284	20250516	145700	853772454	1911	1911	1911	1911	0
285	20250516	145600	853772454	1911	1916	1916	1911	324
286	20250516	145500	853152394	1929	1929	1929	1929	0
287	20250516	145400	853152394	1929	1929	1929	1929	0
288	20250516	145300	853152394	1929	1915	1929	1915	16
289	20250516	145200	853121684	1930	1914	1930	1914	22
290	20250516	145100	853079497	1930	1915	1930	1915	383
291	20250516	145000	852340361	1914	1914	1914	1914	10
292	20250516	144900	852321221	1930	1915	1930	1915	631
293	20250516	144800	851103623	1914	1913	1930	1913	288
294	20250516	144700	850548200	1913	1911	1930	1911	289
295	20250516	144600	849990851	1911	1911	1911	1911	11
296	20250516	144500	849969830	1930	1910	1930	1910	283
297	20250516	144400	849424352	1911	1927	1927	1911	1017
298	20250516	144300	847480769	1928	1910	1928	1910	287
299	20250516	144200	846927930	1910	1911	1911	1910	573
300	20250516	144100	845833225	1927	1910	1927	1910	533
301	20250516	144000	844808209	1910	1910	1910	1910	0
302	20250516	143900	844808209	1910	1918	1918	1910	109
303	20250516	143800	844599235	1910	1912	1912	1910	957
304	20250516	143700	842770758	1913	1913	1913	1913	0
305	20250516	143600	842770758	1913	1913	1913	1913	11
306	20250516	143500	842749715	1920	1912	1920	1912	62
307	20250516	143400	842630771	1912	1914	1914	1912	1012
308	20250516	143300	840694701	1914	1914	1914	1914	12
309	20250516	143200	840671733	1917	1917	1917	1917	0
310	20250516	143100	840671733	1917	1917	1917	1917	0
311	20250516	143000	840671733	1917	1917	1917	1917	0
312	20250516	142900	840671733	1917	1919	1919	1917	2183
313	20250516	142800	836484856	1919	1919	1919	1919	36
314	20250516	142700	836415772	1919	1919	1919	1919	451
315	20250516	142600	835550303	1919	1919	1919	1919	12
316	20250516	142500	835527275	1919	1919	1919	1919	12
317	20250516	142400	835504247	1919	1919	1919	1919	12
318	20250516	142300	835481219	1923	1923	1923	1923	187
319	20250516	142200	835121618	1923	1919	1923	1919	542
320	20250516	142100	834079389	1916	1920	1920	1916	30
321	20250516	142000	834021793	1916	1916	1916	1916	0
322	20250516	141900	834021793	1916	1916	1916	1916	12
323	20250516	141800	833998801	1916	1916	1916	1916	12
324	20250516	141700	833975809	1916	1916	1916	1916	12
325	20250516	141600	833952817	1926	1926	1926	1926	174
326	20250516	141500	833617693	1926	1926	1926	1926	0
327	20250516	141400	833617693	1926	1926	1926	1926	40
328	20250516	141300	833540653	1928	1926	1928	1926	6421
329	20250516	141200	821161498	1926	1912	1926	1912	1048
330	20250516	141100	819143379	1912	1912	1912	1912	17
331	20250516	141000	819110875	1912	1912	1912	1912	12
332	20250516	140900	819087931	1912	1914	1914	1911	559
333	20250516	140800	818019120	1914	1915	1926	1914	477
334	20250516	140700	817105720	1927	1916	1927	1916	306
335	20250516	140600	816516190	1922	1911	1922	1911	1839
336	20250516	140500	812983830	1911	1911	1911	1911	12
337	20250516	140400	812960898	1911	1911	1911	1911	12
338	20250516	140300	812937966	1917	1911	1917	1911	230
339	20250516	140200	812497206	1911	1911	1911	1911	12
340	20250516	140100	812474274	1910	1910	1910	1910	12
341	20250516	140000	812451354	1915	1910	1915	1910	432
342	20250516	135900	811624728	1910	1903	1910	1903	159
343	20250516	135800	811321203	1901	1901	1901	1901	13
344	20250516	135700	811296490	1900	1900	1900	1900	4
345	20250516	135600	811288890	1899	1899	1899	1899	149
346	20250516	135500	811005939	1899	1899	1899	1899	13
347	20250516	135400	810981252	1899	1899	1899	1899	13
348	20250516	135300	810956565	1899	1899	1899	1899	13
349	20250516	135200	810931878	1899	1908	1911	1899	721
350	20250516	135100	809554972	1898	1898	1898	1898	13
351	20250516	135000	809530298	1897	1897	1897	1897	0
352	20250516	134900	809530298	1897	1897	1897	1897	0
353	20250516	134800	809530298	1897	1897	1897	1897	9
354	20250516	134700	809513225	1897	1897	1897	1897	13
355	20250516	134600	809488564	1897	1897	1897	1897	13
356	20250516	134500	809463903	1897	1898	1898	1897	13
357	20250516	134400	809439240	1898	1898	1898	1898	205
358	20250516	134300	809050150	1898	1898	1898	1898	0
359	20250516	134200	809050150	1898	1898	1898	1898	13
360	20250516	134100	809025476	1898	1898	1898	1898	0
361	20250516	134000	809025476	1898	1898	1898	1898	4
362	20250516	133900	809017884	1898	1907	1907	1898	67
363	20250516	133800	808890232	1897	1897	1897	1897	0
364	20250516	133700	808890232	1897	1897	1897	1897	0
365	20250516	133600	808890232	1897	1897	1897	1897	1
366	20250516	133500	808888335	1897	1897	1897	1897	0
367	20250516	133400	808888335	1897	1897	1897	1897	2
368	20250516	133300	808884541	1897	1897	1897	1897	4
369	20250516	133200	808876953	1890	1890	1890	1890	0
370	20250516	133100	808876953	1890	1890	1890	1890	0
371	20250516	133000	808876953	1890	1890	1890	1890	14
372	20250516	132900	808850493	1891	1891	1891	1891	11
373	20250516	132800	808829692	1907	1891	1907	1891	62
374	20250516	132700	808712434	1907	1890	1907	1890	15
375	20250516	132600	808684067	1907	1891	1907	1890	165
376	20250516	132500	808372198	1890	1890	1890	1890	14
377	20250516	132400	808345738	1890	1893	1893	1890	2129
378	20250516	132300	804319966	1892	1892	1892	1892	14
379	20250516	132200	804293478	1892	1892	1892	1892	14
380	20250516	132100	804266990	1891	1891	1891	1891	14
381	20250516	132000	804240516	1886	1886	1886	1886	14
382	20250516	131900	804214112	1886	1886	1886	1885	2560
383	20250516	131800	799387142	1886	1906	1906	1882	41401
384	20250516	131700	721159070	1906	1906	1906	1906	7
385	20250516	131600	721145728	1906	1906	1906	1906	13
386	20250516	131500	721120950	1909	1909	1909	1909	93
387	20250516	131400	720943413	1909	1909	1909	1909	26
388	20250516	131300	720893779	1909	1907	1909	1903	212
389	20250516	131200	720489145	1907	1907	1907	1907	150
390	20250516	131100	720203095	1907	1907	1907	1907	112
391	20250516	131000	719989511	1907	1907	1907	1907	578
392	20250516	130900	718887265	1909	1907	1909	1907	14
393	20250516	130800	718860565	1908	1908	1908	1908	1976
394	20250516	130700	715090357	1908	1908	1908	1908	13
395	20250516	130600	715065553	1908	1907	1908	1907	126
396	20250516	130500	714825158	1908	1907	1908	1907	409
397	20250516	130400	714044999	1909	1915	1915	1907	645
398	20250516	130300	712813078	1915	1917	1917	1915	1647
399	20250516	130200	709656712	1928	1917	1929	1917	1054
400	20250516	130100	707631790	1921	1924	1924	1917	6135
401	20250516	130000	695842006	1924	1924	1924	1924	13
402	20250516	125900	695816994	1939	1926	1939	1923	1456
403	20250516	125800	693008709	1925	1926	1935	1923	1192
404	20250516	125700	690708582	1940	1943	1953	1926	1400
405	20250516	125600	687995277	1955	1946	1958	1940	433
406	20250516	125500	687150555	1940	1938	1940	1934	2910
407	20250516	125400	681505825	1940	1924	1940	1924	3894
408	20250516	125300	673971607	1923	1922	1932	1922	380
409	20250516	125200	673239482	1921	1917	1921	1917	742
410	20250516	125100	671814690	1920	1917	1920	1917	1207
411	20250516	125000	669500292	1916	1906	1916	1906	154
412	20250516	124900	669205368	1910	1901	1910	1901	2430
413	20250516	124800	664568436	1901	1901	1901	1901	13
414	20250516	124700	664543723	1906	1894	1906	1891	6667
415	20250516	124600	651880155	1891	1891	1891	1891	13
416	20250516	124500	651855572	1891	1894	1894	1891	67
417	20250516	124400	651728713	1891	1883	1891	1883	15
418	20250516	124300	651700452	1891	1883	1891	1883	55
419	20250516	124200	651596559	1883	1892	1894	1883	1133
420	20250516	124100	649451019	1881	1881	1881	1881	14
421	20250516	124000	649424685	1891	1881	1891	1881	15
422	20250516	123900	649396460	1881	1881	1881	1881	14
423	20250516	123800	649370126	1890	1880	1890	1880	766
424	20250516	123700	647922526	1890	1880	1890	1880	595
425	20250516	123600	646798163	1880	1880	1886	1880	41
426	20250516	123500	646720927	1880	1880	1880	1880	14
427	20250516	123400	646694607	1880	1880	1880	1880	513
428	20250516	123300	645730167	1880	1871	1880	1871	253
429	20250516	123200	645255049	1871	1871	1871	1871	5
430	20250516	123100	645245694	1871	1871	1871	1870	78
431	20250516	123000	645099770	1871	1880	1880	1871	2
432	20250516	122900	645096019	1894	1894	1894	1894	0
433	20250516	122800	645096019	1894	1895	1895	1894	4
434	20250516	122700	645088442	1871	1871	1871	1871	15
435	20250516	122600	645060377	1871	1871	1871	1871	15
436	20250516	122500	645032312	1869	1869	1869	1869	6
437	20250516	122400	645021098	1868	1864	1898	1864	1109
438	20250516	122300	642933746	1862	1862	1862	1862	15
439	20250516	122200	642905816	1871	1871	1872	1871	232
440	20250516	122100	642471713	1862	1862	1862	1862	35
441	20250516	122000	642406543	1862	1862	1862	1862	15
442	20250516	121900	642378613	1862	1862	1862	1862	15
443	20250516	121800	642350683	1871	1861	1871	1861	127
444	20250516	121700	642114215	1861	1847	1861	1847	467
445	20250516	121600	641245226	1847	1847	1847	1847	13
446	20250516	121500	641221215	1847	1862	1862	1847	132
447	20250516	121400	640975671	1846	1846	1846	1846	0
448	20250516	121300	640975671	1846	1846	1846	1846	5
449	20250516	121200	640966441	1846	1846	1846	1846	0
450	20250516	121100	640966441	1846	1846	1846	1846	0
451	20250516	121000	640966441	1846	1846	1846	1846	16
452	20250516	120900	640936905	1846	1846	1846	1846	16
453	20250516	120800	640907369	1846	1846	1846	1846	16
454	20250516	120700	640877833	1846	1846	1846	1846	17
455	20250516	120600	640846451	1852	1853	1853	1852	538
456	20250516	120500	639849936	1853	1853	1853	1853	16
457	20250516	120400	639820288	1853	1851	1853	1851	26
458	20250516	120300	639772142	1875	1840	1875	1840	1215
459	20250516	120200	637512447	1840	1840	1840	1840	17
460	20250516	120100	637481167	1840	1840	1840	1840	17
461	20250516	120000	637449887	1846	1839	1846	1839	2876
462	20250516	115900	632140861	1845	1840	1846	1840	842
463	20250516	115800	630587046	1840	1840	1840	1840	17
464	20250516	115700	630555766	1838	1835	1838	1835	550
465	20250516	115600	629545170	1836	1833	1836	1829	52
466	20250516	115500	629449908	1836	1820	1836	1820	91
467	20250516	115400	629283043	1830	1812	1830	1812	32
468	20250516	115300	629224828	1820	1820	1820	1820	0
469	20250516	115200	629224828	1820	1820	1820	1820	0
470	20250516	115100	629224828	1820	1806	1820	1806	9
471	20250516	115000	629208560	1806	1806	1806	1806	5
472	20250516	114900	629199530	1806	1806	1806	1806	1
473	20250516	114800	629197724	1820	1805	1820	1805	49
474	20250516	114700	629109234	1820	1805	1820	1805	19
475	20250516	114600	629074924	1820	1800	1820	1800	37
476	20250516	114500	629008088	1800	1804	1804	1800	1303
477	20250516	114400	626659431	1803	1803	1803	1803	18
478	20250516	114300	626626977	1804	1804	1804	1804	17
479	20250516	114200	626596309	1804	1804	1804	1804	0
480	20250516	114100	626596309	1804	1809	1809	1804	30
481	20250516	114000	626542124	1809	1817	1818	1800	4074
482	20250516	113900	619188973	1821	1824	1824	1821	2483
483	20250516	113800	614660539	1824	1824	1824	1824	9
484	20250516	113700	614644123	1824	1824	1824	1824	0
485	20250516	113600	614644123	1824	1824	1824	1824	0
486	20250516	113500	614644123	1824	1824	1824	1824	19
487	20250516	113400	614609467	1824	1824	1824	1824	19
488	20250516	113300	614574811	1824	1824	1824	1824	19
489	20250516	113200	614540155	1824	1821	1824	1821	28
490	20250516	113100	614489140	1832	1820	1832	1820	676
491	20250516	113000	613251416	1820	1817	1825	1815	3341
492	20250516	112900	607169686	1815	1815	1817	1815	224
493	20250516	112800	606763114	1815	1815	1818	1815	148
494	20250516	112700	606494128	1815	1815	1815	1815	99
495	20250516	112600	606314443	1815	1815	1815	1814	101
496	20250516	112500	606131146	1814	1810	1820	1810	2674
497	20250516	112400	601281766	1815	1810	1815	1810	154
498	20250516	112300	601002856	1810	1810	1810	1810	572
499	20250516	112200	599967536	1810	1808	1810	1808	573
500	20250516	112100	598931504	1822	1825	1825	1821	7319
501	20250516	112000	585575636	1825	1825	1835	1825	1243
502	20250516	111900	583305057	1825	1837	1837	1825	4115
503	20250516	111800	575791745	1839	1830	1839	1830	650
504	20250516	111700	574598493	1830	1830	1830	1830	171
505	20250516	111600	574285563	1839	1833	1839	1830	747
506	20250516	111500	572917135	1833	1833	1844	1833	172
507	20250516	111400	572600796	1843	1834	1843	1834	270
508	20250516	111300	572104392	1834	1848	1848	1833	303
509	20250516	111200	571546491	1843	1830	1843	1830	1394
510	20250516	111100	568985035	1839	1828	1843	1828	822
511	20250516	111000	567471698	1837	1805	1837	1805	3799
512	20250516	110900	560572019	1804	1800	1804	1800	3690
513	20250516	110800	553929763	1800	1827	1827	1746	9995
514	20250516	110700	536014288	1827	1848	1848	1827	6490
515	20250516	110600	524037819	1848	1848	1857	1847	6725
516	20250516	110500	511610150	1847	1848	1854	1847	2614
517	20250516	110400	506773403	1855	1841	1865	1841	1609
518	20250516	110300	503779421	1840	1827	1868	1826	10719
519	20250516	110200	484039114	1833	1852	1852	1827	8772
520	20250516	110100	467944770	1852	1865	1875	1850	11851
521	20250516	110000	445936019	1860	1864	1865	1852	14124
522	20250516	105900	419658314	1864	1942	1942	1864	35538
523	20250516	105800	352058383	1942	2020	2090	1939	76262
524	20250516	105700	199550074	2030	1921	2050	1921	65616
525	20250516	105600	69582253	1920	1920	1920	1920	0
526	20250516	105500	69582253	1920	1890	1920	1890	9249
527	20250516	105400	51998588	1890	1874	1890	1874	2708
528	20250516	105300	46904530	1875	1875	1875	1875	1
529	20250516	105200	46902655	1870	1863	1870	1863	1852
530	20250516	105100	43445230	1863	1863	1863	1863	0
531	20250516	105000	43445230	1863	1844	1863	1844	147
532	20250516	104900	43171628	1860	1860	1860	1860	53
533	20250516	104800	43073048	1860	1860	1860	1860	0
534	20250516	104700	43073048	1860	1860	1860	1860	0
535	20250516	104600	43073048	1860	1860	1860	1860	0
536	20250516	104500	43073048	1860	1858	1860	1858	600
537	20250516	104400	41957108	1857	1857	1857	1857	0
538	20250516	104300	41957108	1857	1846	1857	1846	2751
539	20250516	104200	36865964	1846	1836	1846	1836	131
540	20250516	104100	36624368	1846	1846	1846	1846	0
541	20250516	104000	36624368	1846	1846	1846	1846	0
542	20250516	103900	36624368	1846	1846	1846	1846	0
543	20250516	103800	36624368	1846	1846	1846	1846	54
544	20250516	103700	36524684	1846	1846	1846	1846	16
545	20250516	103600	36495148	1846	1846	1846	1846	0
546	20250516	103500	36495148	1846	1840	1846	1840	733
547	20250516	103400	35145878	1840	1839	1840	1839	501
548	20250516	103300	34224039	1839	1839	1839	1839	0
549	20250516	103200	34224039	1839	1839	1839	1839	322
550	20250516	103100	33631881	1830	1830	1830	1830	305
551	20250516	103000	33073731	1830	1830	1830	1830	0
552	20250516	102900	33073731	1830	1830	1830	1830	0
553	20250516	102800	33073731	1830	1830	1830	1830	0
554	20250516	102700	33073731	1830	1829	1830	1829	21
555	20250516	102600	33035312	1829	1829	1829	1829	0
556	20250516	102500	33035312	1829	1827	1829	1827	10
557	20250516	102400	33017026	1810	1810	1810	1810	0
558	20250516	102300	33017026	1810	1810	1810	1810	0
559	20250516	102200	33017026	1810	1810	1810	1810	0
560	20250516	102100	33017026	1810	1810	1810	1810	0
561	20250516	102000	33017026	1810	1810	1810	1810	0
562	20250516	101900	33017026	1810	1832	1832	1810	598
563	20250516	101800	31933195	1832	1832	1832	1832	0
564	20250516	101700	31933195	1832	1831	1832	1831	42
565	20250516	101600	31856271	1832	1832	1832	1832	178
566	20250516	101500	31530175	1854	1854	1854	1854	10
567	20250516	101400	31511635	1855	1855	1855	1855	0
568	20250516	101300	31511635	1855	1855	1855	1855	0
569	20250516	101200	31511635	1855	1855	1855	1855	0
570	20250516	101100	31511635	1855	1850	1855	1850	247
571	20250516	101000	31054435	1831	1830	1850	1830	1124
572	20250516	100900	28987642	1807	1810	1810	1807	883
573	20250516	100800	27390995	1840	1840	1840	1840	0
574	20250516	100700	27390995	1840	1820	1840	1795	447
575	20250516	100600	26577248	1784	1791	1810	1784	4139
576	20250516	100500	19137745	1791	1791	1791	1791	0
577	20250516	100400	19137745	1791	1791	1791	1791	124
578	20250516	100300	18915661	1791	1791	1791	1791	0
579	20250516	100200	18915661	1791	1791	1791	1791	0
580	20250516	100100	18915661	1791	1791	1791	1791	150
581	20250516	100000	18647011	1790	1790	1790	1790	0
582	20250516	095900	18647011	1790	1790	1790	1790	20
583	20250516	095800	18611211	1764	1764	1764	1764	0
584	20250516	095700	18611211	1764	1764	1764	1764	0
585	20250516	095600	18611211	1764	1764	1764	1764	0
586	20250516	095500	18611211	1764	1764	1764	1764	0
587	20250516	095400	18611211	1764	1791	1791	1764	439
588	20250516	095300	17825745	1784	1784	1784	1784	0
589	20250516	095200	17825745	1784	1780	1784	1780	4155
590	20250516	095100	10415439	1780	1780	1780	1780	0
591	20250516	095000	10415439	1780	1780	1780	1780	0
592	20250516	094900	10415439	1780	1780	1780	1780	200
593	20250516	094800	10059439	1780	1780	1780	1780	0
594	20250516	094700	10059439	1780	1780	1780	1780	0
595	20250516	094600	10059439	1780	1778	1780	1778	103
596	20250516	094500	9876103	1750	1750	1750	1750	0
597	20250516	094400	9876103	1750	1750	1750	1750	0
598	20250516	094300	9876103	1750	1750	1750	1750	20
599	20250516	094200	9841103	1778	1778	1778	1778	80
600	20250516	094100	9698863	1778	1778	1778	1778	3
601	20250516	094000	9693529	1775	1775	1775	1775	0
602	20250516	093900	9693529	1775	1775	1775	1775	1
603	20250516	093800	9691754	1778	1774	1778	1774	563
604	20250516	093700	8691219	1774	1774	1774	1774	0
605	20250516	093600	8691219	1774	1750	1774	1750	25
606	20250516	093500	8646919	1746	1746	1746	1746	0
607	20250516	093400	8646919	1746	1746	1746	1746	0
608	20250516	093300	8646919	1746	1746	1746	1746	0
609	20250516	093200	8646919	1746	1774	1775	1746	220
610	20250516	093100	8257001	1744	1744	1744	1744	0
611	20250516	093000	8257001	1744	1744	1744	1744	0
612	20250516	092900	8257001	1744	1744	1744	1744	0
613	20250516	092800	8257001	1744	1773	1775	1744	705
614	20250516	092700	7006925	1773	1773	1773	1773	0
615	20250516	092600	7006925	1773	1773	1773	1773	0
616	20250516	092500	7006925	1773	1773	1773	1773	0
617	20250516	092400	7006925	1773	1773	1773	1773	0
618	20250516	092300	7006925	1773	1773	1773	1773	0
619	20250516	092200	7006925	1773	1771	1773	1771	500
620	20250516	092100	6120480	1781	1781	1781	1781	0
621	20250516	092000	6120480	1781	1781	1781	1781	0
622	20250516	091900	6120480	1781	1781	1781	1781	0
623	20250516	091800	6120480	1781	1781	1781	1781	0
624	20250516	091700	6120480	1781	1781	1781	1781	0
625	20250516	091600	6120480	1781	1781	1781	1781	0
626	20250516	091500	6120480	1781	1781	1781	1781	0
627	20250516	091400	6120480	1781	1781	1781	1781	0
628	20250516	091300	6120480	1781	1781	1781	1781	0
629	20250516	091200	6120480	1781	1781	1781	1781	0
630	20250516	091100	6120480	1781	1781	1781	1781	0
631	20250516	091000	6120480	1781	1779	1781	1779	36
632	20250516	090900	6056381	1745	1763	1763	1745	2201
633	20250516	090800	2214845	1763	1763	1763	1763	0
634	20250516	090700	2214845	1763	1763	1763	1763	0
635	20250516	090600	2214845	1763	1763	1763	1763	0
636	20250516	090500	2214845	1763	1763	1763	1763	0
637	20250516	090400	2214845	1763	1763	1763	1763	0
638	20250516	090300	2214845	1763	1763	1763	1763	0
639	20250516	090200	2214845	1763	1762	1764	1762	66
640	20250516	090100	2098466	1749	1762	1800	1749	148
641	20250516	090000	1833381	1747	1746	1747	1746	1050