KissMeData/171010/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201100	510849781	4065	4065	4065	4065	486
3	20250514	201000	510849781	4065	4065	4065	4065	0
4	20250514	200900	510849781	4065	4065	4065	4065	0
5	20250514	200800	510849781	4065	4065	4065	4065	0
6	20250514	200700	510849781	4065	4065	4065	4065	0
7	20250514	200600	510849781	4065	4065	4065	4065	0
8	20250514	200500	510849781	4065	4065	4065	4065	0
9	20250514	200400	510849781	4065	4065	4065	4065	0
10	20250514	200300	510849781	4065	4065	4065	4065	0
11	20250514	200200	510849781	4065	4065	4065	4065	0
12	20250514	200100	510849781	4065	4065	4065	4065	0
13	20250514	200000	510849781	4065	4065	4065	4065	0
14	20250514	195900	510849781	4065	4065	4065	4065	0
15	20250514	195800	510849781	4065	4065	4065	4065	0
16	20250514	195700	510849781	4065	4065	4065	4065	0
17	20250514	195600	510849781	4065	4065	4065	4065	0
18	20250514	195500	510849781	4065	4065	4065	4065	0
19	20250514	195400	510849781	4065	4065	4065	4065	0
20	20250514	195300	510849781	4065	4065	4065	4065	0
21	20250514	195200	510849781	4065	4065	4065	4065	0
22	20250514	195100	510849781	4065	4065	4065	4065	0
23	20250514	195000	510849781	4065	4065	4065	4065	0
24	20250514	194900	510849781	4065	4065	4065	4065	0
25	20250514	194800	510849781	4065	4065	4065	4065	0
26	20250514	194700	510849781	4065	4065	4065	4065	0
27	20250514	194600	510849781	4065	4065	4065	4065	0
28	20250514	194500	510849781	4065	4065	4065	4065	0
29	20250514	194400	510849781	4065	4065	4065	4065	0
30	20250514	194300	510849781	4065	4065	4065	4065	0
31	20250514	194200	510849781	4065	4065	4065	4065	0
32	20250514	194100	510849781	4065	4065	4065	4065	486
33	20250514	194000	510849781	4065	4065	4065	4065	0
34	20250514	193900	510849781	4065	4065	4065	4065	0
35	20250514	193800	510849781	4065	4065	4065	4065	0
36	20250514	193700	510849781	4065	4065	4065	4065	0
37	20250514	193600	510849781	4065	4065	4065	4065	0
38	20250514	193500	510849781	4065	4065	4065	4065	0
39	20250514	193400	510849781	4065	4065	4065	4065	0
40	20250514	193300	510849781	4065	4065	4065	4065	0
41	20250514	193200	510849781	4065	4065	4065	4065	0
42	20250514	193100	510849781	4065	4065	4065	4065	0
43	20250514	193000	510849781	4065	4065	4065	4065	0
44	20250514	192900	510849781	4065	4065	4065	4065	0
45	20250514	192800	510849781	4065	4065	4065	4065	0
46	20250514	192700	510849781	4065	4065	4065	4065	0
47	20250514	192600	510849781	4065	4065	4065	4065	0
48	20250514	192500	510849781	4065	4065	4065	4065	0
49	20250514	192400	510849781	4065	4065	4065	4065	0
50	20250514	192300	510849781	4065	4065	4065	4065	0
51	20250514	192200	510849781	4065	4065	4065	4065	0
52	20250514	192100	510849781	4065	4065	4065	4065	0
53	20250514	192000	510849781	4065	4065	4065	4065	0
54	20250514	191900	510849781	4065	4065	4065	4065	0
55	20250514	191800	510849781	4065	4065	4065	4065	0
56	20250514	191700	510849781	4065	4065	4065	4065	0
57	20250514	191600	510849781	4065	4065	4065	4065	0
58	20250514	191500	510849781	4065	4065	4065	4065	0
59	20250514	191400	510849781	4065	4065	4065	4065	0
60	20250514	191300	510849781	4065	4065	4065	4065	0
61	20250514	191200	510849781	4065	4065	4065	4065	0
62	20250514	191100	510849781	4065	4065	4065	4065	486
63	20250514	191000	510849781	4065	4065	4065	4065	0
64	20250514	190900	510849781	4065	4065	4065	4065	0
65	20250514	190800	510849781	4065	4065	4065	4065	0
66	20250514	190700	510849781	4065	4065	4065	4065	0
67	20250514	190600	510849781	4065	4065	4065	4065	0
68	20250514	190500	510849781	4065	4065	4065	4065	0
69	20250514	190400	510849781	4065	4065	4065	4065	0
70	20250514	190300	510849781	4065	4065	4065	4065	0
71	20250514	190200	510849781	4065	4065	4065	4065	0
72	20250514	190100	510849781	4065	4065	4065	4065	0
73	20250514	190000	510849781	4065	4065	4065	4065	0
74	20250514	185900	510849781	4065	4065	4065	4065	0
75	20250514	185800	510849781	4065	4065	4065	4065	0
76	20250514	185700	510849781	4065	4065	4065	4065	0
77	20250514	185600	510849781	4065	4065	4065	4065	0
78	20250514	185500	510849781	4065	4065	4065	4065	0
79	20250514	185400	510849781	4065	4065	4065	4065	0
80	20250514	185300	510849781	4065	4065	4065	4065	0
81	20250514	185200	510849781	4065	4065	4065	4065	0
82	20250514	185100	510849781	4065	4065	4065	4065	0
83	20250514	185000	510849781	4065	4065	4065	4065	0
84	20250514	184900	510849781	4065	4065	4065	4065	0
85	20250514	184800	510849781	4065	4065	4065	4065	0
86	20250514	184700	510849781	4065	4065	4065	4065	0
87	20250514	184600	510849781	4065	4065	4065	4065	0
88	20250514	184500	510849781	4065	4065	4065	4065	0
89	20250514	184400	510849781	4065	4065	4065	4065	0
90	20250514	184300	510849781	4065	4065	4065	4065	0
91	20250514	184200	510849781	4065	4065	4065	4065	0
92	20250514	184100	510849781	4065	4065	4065	4065	486
93	20250514	184000	510849781	4065	4065	4065	4065	0
94	20250514	183900	510849781	4065	4065	4065	4065	0
95	20250514	183800	510849781	4065	4065	4065	4065	0
96	20250514	183700	510849781	4065	4065	4065	4065	0
97	20250514	183600	510849781	4065	4065	4065	4065	0
98	20250514	183500	510849781	4065	4065	4065	4065	0
99	20250514	183400	510849781	4065	4065	4065	4065	0
100	20250514	183300	510849781	4065	4065	4065	4065	0
101	20250514	183200	510849781	4065	4065	4065	4065	0
102	20250514	183100	510849781	4065	4065	4065	4065	0
103	20250514	183000	510849781	4065	4065	4065	4065	0
104	20250514	182900	510849781	4065	4065	4065	4065	0
105	20250514	182800	510849781	4065	4065	4065	4065	0
106	20250514	182700	510849781	4065	4065	4065	4065	0
107	20250514	182600	510849781	4065	4065	4065	4065	0
108	20250514	182500	510849781	4065	4065	4065	4065	0
109	20250514	182400	510849781	4065	4065	4065	4065	0
110	20250514	182300	510849781	4065	4065	4065	4065	0
111	20250514	182200	510849781	4065	4065	4065	4065	0
112	20250514	182100	510849781	4065	4065	4065	4065	0
113	20250514	182000	510849781	4065	4065	4065	4065	0
114	20250514	181900	510849781	4065	4065	4065	4065	0
115	20250514	181800	510849781	4065	4065	4065	4065	0
116	20250514	181700	510849781	4065	4065	4065	4065	0
117	20250514	181600	510849781	4065	4065	4065	4065	0
118	20250514	181500	510849781	4065	4065	4065	4065	0
119	20250514	181400	510849781	4065	4065	4065	4065	0
120	20250514	181300	510849781	4065	4065	4065	4065	0
121	20250514	181200	510849781	4065	4065	4065	4065	0
122	20250514	181100	510849781	4065	4065	4065	4065	486
123	20250514	181000	510849781	4065	4065	4065	4065	0
124	20250514	180900	510849781	4065	4065	4065	4065	0
125	20250514	180800	510849781	4065	4065	4065	4065	0
126	20250514	180700	510849781	4065	4065	4065	4065	0
127	20250514	180600	510849781	4065	4065	4065	4065	0
128	20250514	180500	510849781	4065	4065	4065	4065	0
129	20250514	180400	510849781	4065	4065	4065	4065	0
130	20250514	180300	510849781	4065	4065	4065	4065	0
131	20250514	180200	510849781	4065	4065	4065	4065	0
132	20250514	180100	510849781	4065	4065	4065	4065	0
133	20250514	180000	510849781	4065	4065	4065	4065	0
134	20250514	175900	510849781	4065	4065	4065	4065	0
135	20250514	175800	510849781	4065	4065	4065	4065	0
136	20250514	175700	510849781	4065	4065	4065	4065	0
137	20250514	175600	510849781	4065	4065	4065	4065	0
138	20250514	175500	510849781	4065	4065	4065	4065	0
139	20250514	175400	510849781	4065	4065	4065	4065	0
140	20250514	175300	510849781	4065	4065	4065	4065	0
141	20250514	175200	510849781	4065	4065	4065	4065	0
142	20250514	175100	510849781	4065	4065	4065	4065	0
143	20250514	175000	510849781	4065	4065	4065	4065	0
144	20250514	174900	510849781	4065	4065	4065	4065	0
145	20250514	174800	510849781	4065	4065	4065	4065	0
146	20250514	174700	510849781	4065	4065	4065	4065	0
147	20250514	174600	510849781	4065	4065	4065	4065	0
148	20250514	174500	510849781	4065	4065	4065	4065	0
149	20250514	174400	510849781	4065	4065	4065	4065	0
150	20250514	174300	510849781	4065	4065	4065	4065	0
151	20250514	174200	510849781	4065	4065	4065	4065	0
152	20250514	174100	510849781	4065	4065	4065	4065	486
153	20250514	174000	510849781	4065	4065	4065	4065	0
154	20250514	173900	510849781	4065	4065	4065	4065	0
155	20250514	173800	510849781	4065	4065	4065	4065	0
156	20250514	173700	510849781	4065	4065	4065	4065	0
157	20250514	173600	510849781	4065	4065	4065	4065	0
158	20250514	173500	510849781	4065	4065	4065	4065	0
159	20250514	173400	510849781	4065	4065	4065	4065	0
160	20250514	173300	510849781	4065	4065	4065	4065	0
161	20250514	173200	510849781	4065	4065	4065	4065	0
162	20250514	173100	510849781	4065	4065	4065	4065	0
163	20250514	173000	510849781	4065	4065	4065	4065	0
164	20250514	172900	510849781	4065	4065	4065	4065	0
165	20250514	172800	510849781	4065	4065	4065	4065	0
166	20250514	172700	510849781	4065	4065	4065	4065	0
167	20250514	172600	510849781	4065	4065	4065	4065	0
168	20250514	172500	510849781	4065	4065	4065	4065	0
169	20250514	172400	510849781	4065	4065	4065	4065	0
170	20250514	172300	510849781	4065	4065	4065	4065	0
171	20250514	172200	510849781	4065	4065	4065	4065	0
172	20250514	172100	510849781	4065	4065	4065	4065	0
173	20250514	172000	510849781	4065	4065	4065	4065	0
174	20250514	171900	510849781	4065	4065	4065	4065	0
175	20250514	171800	510849781	4065	4065	4065	4065	0
176	20250514	171700	510849781	4065	4065	4065	4065	0
177	20250514	171600	510849781	4065	4065	4065	4065	0
178	20250514	171500	510849781	4065	4065	4065	4065	0
179	20250514	171400	510849781	4065	4065	4065	4065	0
180	20250514	171300	510849781	4065	4065	4065	4065	0
181	20250514	171200	510849781	4065	4065	4065	4065	0
182	20250514	171100	510849781	4065	4065	4065	4065	486
183	20250514	171000	510849781	4065	4065	4065	4065	0
184	20250514	170900	510849781	4065	4065	4065	4065	0
185	20250514	170800	510849781	4065	4065	4065	4065	0
186	20250514	170700	510849781	4065	4065	4065	4065	0
187	20250514	170600	510849781	4065	4065	4065	4065	0
188	20250514	170500	510849781	4065	4065	4065	4065	0
189	20250514	170400	510849781	4065	4065	4065	4065	0
190	20250514	170300	510849781	4065	4065	4065	4065	0
191	20250514	170200	510849781	4065	4065	4065	4065	0
192	20250514	170100	510849781	4065	4065	4065	4065	0
193	20250514	170000	510849781	4065	4065	4065	4065	0
194	20250514	165900	510849781	4065	4065	4065	4065	0
195	20250514	165800	510849781	4065	4065	4065	4065	0
196	20250514	165700	510849781	4065	4065	4065	4065	0
197	20250514	165600	510849781	4065	4065	4065	4065	0
198	20250514	165500	510849781	4065	4065	4065	4065	0
199	20250514	165400	510849781	4065	4065	4065	4065	0
200	20250514	165300	510849781	4065	4065	4065	4065	0
201	20250514	165200	510849781	4065	4065	4065	4065	0
202	20250514	165100	510849781	4065	4065	4065	4065	0
203	20250514	165000	510849781	4065	4065	4065	4065	0
204	20250514	164900	510849781	4065	4065	4065	4065	0
205	20250514	164800	510849781	4065	4065	4065	4065	0
206	20250514	164700	510849781	4065	4065	4065	4065	0
207	20250514	164600	510849781	4065	4065	4065	4065	0
208	20250514	164500	510849781	4065	4065	4065	4065	0
209	20250514	164400	510849781	4065	4065	4065	4065	0
210	20250514	164300	510849781	4065	4065	4065	4065	0
211	20250514	164200	510849781	4065	4065	4065	4065	0
212	20250514	164100	510849781	4065	4065	4065	4065	486
213	20250514	164000	510849781	4065	4065	4065	4065	0
214	20250514	163900	510849781	4065	4065	4065	4065	0
215	20250514	163800	510849781	4065	4065	4065	4065	0
216	20250514	163700	510849781	4065	4065	4065	4065	0
217	20250514	163600	510849781	4065	4065	4065	4065	0
218	20250514	163500	510849781	4065	4065	4065	4065	0
219	20250514	163400	510849781	4065	4065	4065	4065	0
220	20250514	163300	510849781	4065	4065	4065	4065	0
221	20250514	163200	510849781	4065	4065	4065	4065	0
222	20250514	163100	510849781	4065	4065	4065	4065	0
223	20250514	163000	510849781	4065	4065	4065	4065	0
224	20250514	162900	510849781	4065	4065	4065	4065	0
225	20250514	162800	510849781	4065	4065	4065	4065	0
226	20250514	162700	510849781	4065	4065	4065	4065	0
227	20250514	162600	510849781	4065	4065	4065	4065	0
228	20250514	162500	510849781	4065	4065	4065	4065	0
229	20250514	162400	510849781	4065	4065	4065	4065	0
230	20250514	162300	510849781	4065	4065	4065	4065	0
231	20250514	162200	510849781	4065	4065	4065	4065	0
232	20250514	162100	510849781	4065	4065	4065	4065	0
233	20250514	162000	510849781	4065	4065	4065	4065	0
234	20250514	161900	510849781	4065	4065	4065	4065	0
235	20250514	161800	510849781	4065	4065	4065	4065	0
236	20250514	161700	510849781	4065	4065	4065	4065	0
237	20250514	161600	510849781	4065	4065	4065	4065	0
238	20250514	161500	510849781	4065	4065	4065	4065	0
239	20250514	161400	510849781	4065	4065	4065	4065	0
240	20250514	161300	510849781	4065	4065	4065	4065	0
241	20250514	161200	510849781	4065	4065	4065	4065	0
242	20250514	161100	510849781	4065	4065	4065	4065	486
243	20250514	161000	510849781	4065	4065	4065	4065	0
244	20250514	160900	510849781	4065	4065	4065	4065	0
245	20250514	160800	510849781	4065	4065	4065	4065	0
246	20250514	160700	510849781	4065	4065	4065	4065	0
247	20250514	160600	510849781	4065	4065	4065	4065	0
248	20250514	160500	510849781	4065	4065	4065	4065	0
249	20250514	160400	510849781	4065	4065	4065	4065	0
250	20250514	160300	510849781	4065	4065	4065	4065	0
251	20250514	160200	510849781	4065	4065	4065	4065	0
252	20250514	160100	510849781	4065	4065	4065	4065	0
253	20250514	160000	510849781	4065	4065	4065	4065	0
254	20250514	155900	510849781	4065	4065	4065	4065	0
255	20250514	155800	510849781	4065	4065	4065	4065	0
256	20250514	155700	510849781	4065	4065	4065	4065	0
257	20250514	155600	510849781	4065	4065	4065	4065	0
258	20250514	155500	510849781	4065	4065	4065	4065	0
259	20250514	155400	510849781	4065	4065	4065	4065	0
260	20250514	155300	510849781	4065	4065	4065	4065	0
261	20250514	155200	510849781	4065	4065	4065	4065	0
262	20250514	155100	510849781	4065	4065	4065	4065	0
263	20250514	155000	510849781	4065	4065	4065	4065	0
264	20250514	154900	510849781	4065	4065	4065	4065	0
265	20250514	154800	510849781	4065	4065	4065	4065	0
266	20250514	154700	510849781	4065	4065	4065	4065	0
267	20250514	154600	510849781	4065	4065	4065	4065	0
268	20250514	154500	510849781	4065	4065	4065	4065	0
269	20250514	154400	510849781	4065	4065	4065	4065	0
270	20250514	154300	510849781	4065	4065	4065	4065	0
271	20250514	154200	510849781	4065	4065	4065	4065	0
272	20250514	154100	510849781	4065	4065	4065	4065	486
273	20250514	154000	510849781	4065	4065	4065	4065	0
274	20250514	153900	510849781	4065	4065	4065	4065	0
275	20250514	153800	510849781	4065	4065	4065	4065	0
276	20250514	153700	510849781	4065	4065	4065	4065	0
277	20250514	153600	510849781	4065	4065	4065	4065	0
278	20250514	153500	510849781	4065	4065	4065	4065	0
279	20250514	153400	510849781	4065	4065	4065	4065	0
280	20250514	153300	510849781	4065	4065	4065	4065	0
281	20250514	153200	510849781	4065	4065	4065	4065	0
282	20250514	153100	510849781	4065	4065	4065	4065	0
283	20250514	153000	510849781	4065	4065	4065	4065	486
284	20250514	152900	508874191	4060	4060	4060	4060	0
285	20250514	152800	508874191	4060	4060	4060	4060	0
286	20250514	152700	508874191	4060	4060	4060	4060	0
287	20250514	152600	508874191	4060	4060	4060	4060	0
288	20250514	152500	508874191	4060	4060	4060	4060	0
289	20250514	152400	508874191	4060	4060	4060	4060	0
290	20250514	152300	508874191	4060	4060	4060	4060	0
291	20250514	152200	508874191	4060	4060	4060	4060	0
292	20250514	152100	508874191	4060	4060	4060	4060	0
293	20250514	152000	508874191	4060	4060	4060	4060	0
294	20250514	151900	508874191	4060	4075	4075	4060	2059
295	20250514	151800	500506831	4075	4065	4075	4065	288
296	20250514	151700	499333491	4075	4075	4075	4075	0
297	20250514	151600	499333491	4075	4075	4075	4075	0
298	20250514	151500	499333491	4075	4065	4075	4065	423
299	20250514	151400	497611426	4080	4080	4080	4080	100
300	20250514	151300	497203426	4075	4070	4075	4070	438
301	20250514	151200	495419086	4065	4065	4065	4065	0
302	20250514	151100	495419086	4065	4065	4065	4065	987
303	20250514	151000	491406931	4065	4075	4075	4065	511
304	20250514	150900	489325606	4065	4065	4065	4065	0
305	20250514	150800	489325606	4065	4065	4065	4065	76
306	20250514	150700	489016666	4070	4070	4070	4070	681
307	20250514	150600	486244996	4075	4075	4075	4075	0
308	20250514	150500	486244996	4075	4075	4075	4075	190
309	20250514	150400	485470746	4070	4085	4085	4070	5035
310	20250514	150300	464904126	4085	4085	4085	4085	0
311	20250514	150200	464904126	4085	4075	4085	4075	207
312	20250514	150100	464059966	4070	4070	4070	4070	0
313	20250514	150000	464059966	4070	4075	4075	4070	500
314	20250514	145900	462024961	4080	4080	4080	4080	0
315	20250514	145800	462024961	4080	4080	4080	4080	0
316	20250514	145700	462024961	4080	4080	4080	4080	186
317	20250514	145600	461266081	4075	4075	4075	4075	0
318	20250514	145500	461266081	4075	4075	4075	4075	1
319	20250514	145400	461262006	4085	4085	4085	4085	0
320	20250514	145300	461262006	4085	4085	4085	4085	0
321	20250514	145200	461262006	4085	4075	4085	4075	535
322	20250514	145100	459079636	4070	4070	4070	4070	0
323	20250514	145000	459079636	4070	4075	4075	4070	97
324	20250514	144900	458684451	4075	4075	4075	4075	1
325	20250514	144800	458680376	4070	4070	4070	4070	0
326	20250514	144700	458680376	4070	4070	4070	4070	55
327	20250514	144600	458456526	4070	4075	4075	4070	200
328	20250514	144500	457642496	4075	4075	4075	4075	20
329	20250514	144400	457560996	4075	4075	4075	4075	100
330	20250514	144300	457153496	4075	4075	4075	4075	95
331	20250514	144200	456766371	4075	4075	4075	4075	168
332	20250514	144100	456081771	4065	4065	4065	4065	388
333	20250514	144000	454504551	4075	4065	4075	4065	472
334	20250514	143900	452582151	4065	4070	4070	4065	151
335	20250514	143800	451968086	4070	4070	4070	4070	200
336	20250514	143700	451154086	4070	4070	4070	4070	0
337	20250514	143600	451154086	4070	4070	4070	4070	20
338	20250514	143500	451072686	4065	4065	4065	4065	0
339	20250514	143400	451072686	4065	4065	4065	4065	0
340	20250514	143300	451072686	4065	4065	4065	4065	0
341	20250514	143200	451072686	4065	4065	4065	4065	0
342	20250514	143100	451072686	4065	4065	4065	4065	43
343	20250514	143000	450897891	4075	4075	4075	4075	0
344	20250514	142900	450897891	4075	4070	4075	4070	42
345	20250514	142800	450726946	4065	4065	4065	4065	10
346	20250514	142700	450686296	4065	4065	4065	4065	1272
347	20250514	142600	445515616	4065	4065	4065	4065	0
348	20250514	142500	445515616	4065	4065	4065	4065	0
349	20250514	142400	445515616	4065	4065	4065	4065	100
350	20250514	142300	445109116	4070	4070	4070	4070	55
351	20250514	142200	444885266	4070	4070	4070	4070	12
352	20250514	142100	444836426	4075	4075	4075	4075	0
353	20250514	142000	444836426	4075	4075	4075	4075	0
354	20250514	141900	444836426	4075	4075	4075	4075	0
355	20250514	141800	444836426	4075	4070	4075	4070	1510
356	20250514	141700	438689761	4065	4065	4065	4065	37
357	20250514	141600	438539356	4065	4070	4070	4065	121
358	20250514	141500	438047386	4070	4075	4075	4070	183
359	20250514	141400	437302161	4070	4075	4075	4070	801
360	20250514	141300	434042061	4075	4075	4075	4075	0
361	20250514	141200	434042061	4075	4075	4075	4075	73
362	20250514	141100	433744586	4070	4070	4070	4070	0
363	20250514	141000	433744586	4070	4070	4070	4070	465
364	20250514	140900	431852036	4070	4070	4070	4070	40
365	20250514	140800	431689236	4075	4075	4075	4075	35
366	20250514	140700	431546611	4075	4075	4075	4075	0
367	20250514	140600	431546611	4075	4075	4075	4075	0
368	20250514	140500	431546611	4075	4075	4075	4075	1
369	20250514	140400	431542536	4070	4070	4070	4070	1
370	20250514	140300	431538466	4075	4075	4075	4075	0
371	20250514	140200	431538466	4075	4075	4075	4075	27
372	20250514	140100	431428441	4080	4080	4080	4080	0
373	20250514	140000	431428441	4080	4080	4080	4080	10
374	20250514	135900	431387641	4080	4080	4080	4080	249
375	20250514	135800	430371721	4080	4080	4080	4080	544
376	20250514	135700	428152201	4080	4080	4080	4080	20
377	20250514	135600	428070601	4080	4080	4080	4080	100
378	20250514	135500	427662601	4080	4080	4080	4080	0
379	20250514	135400	427662601	4080	4080	4080	4080	136
380	20250514	135300	427107721	4080	4080	4080	4080	0
381	20250514	135200	427107721	4080	4085	4085	4070	709
382	20250514	135100	424218726	4085	4085	4085	4085	37
383	20250514	135000	424067581	4080	4080	4080	4080	0
384	20250514	134900	424067581	4080	4080	4080	4080	0
385	20250514	134800	424067581	4080	4080	4080	4080	20
386	20250514	134700	423985981	4080	4080	4080	4080	10
387	20250514	134600	423945181	4085	4085	4085	4085	3
388	20250514	134500	423932926	4070	4070	4070	4070	0
389	20250514	134400	423932926	4070	4070	4070	4070	0
390	20250514	134300	423932926	4070	4075	4075	4070	499
391	20250514	134200	421900806	4085	4075	4085	4075	265
392	20250514	134100	420820901	4085	4085	4085	4085	0
393	20250514	134000	420820901	4085	4085	4085	4085	0
394	20250514	133900	420820901	4085	4085	4085	4085	3
395	20250514	133800	420808646	4080	4080	4080	4080	0
396	20250514	133700	420808646	4080	4070	4080	4070	1053
397	20250514	133600	416517406	4070	4070	4070	4070	0
398	20250514	133500	416517406	4070	4085	4085	4070	77
399	20250514	133400	416202876	4085	4085	4085	4085	30
400	20250514	133300	416080326	4085	4085	4085	4085	0
401	20250514	133200	416080326	4085	4085	4085	4085	315
402	20250514	133100	414793551	4085	4085	4085	4085	8
403	20250514	133000	414760871	4085	4085	4085	4085	0
404	20250514	132900	414760871	4085	4085	4085	4085	0
405	20250514	132800	414760871	4085	4070	4085	4070	1129
406	20250514	132700	410163906	4085	4085	4085	4085	0
407	20250514	132600	410163906	4085	4085	4085	4085	136
408	20250514	132500	409608346	4085	4075	4085	4075	603
409	20250514	132400	407151091	4075	4075	4075	4075	100
410	20250514	132300	406743591	4075	4075	4075	4075	250
411	20250514	132200	405724841	4075	4075	4075	4075	600
412	20250514	132100	403279841	4075	4075	4075	4075	125
413	20250514	132000	402770466	4085	4085	4085	4085	0
414	20250514	131900	402770466	4085	4085	4085	4085	0
415	20250514	131800	402770466	4085	4085	4085	4085	0
416	20250514	131700	402770466	4085	4085	4085	4085	0
417	20250514	131600	402770466	4085	4085	4085	4085	189
418	20250514	131500	401998401	4080	4075	4080	4075	416
419	20250514	131400	400301621	4075	4080	4080	4075	156
420	20250514	131300	399665656	4085	4080	4085	4080	160
421	20250514	131200	399012806	4090	4090	4090	4090	0
422	20250514	131100	399012806	4090	4090	4090	4090	0
423	20250514	131000	399012806	4090	4090	4090	4090	0
424	20250514	130900	399012806	4090	4090	4090	4090	0
425	20250514	130800	399012806	4090	4090	4090	4090	0
426	20250514	130700	399012806	4090	4090	4090	4090	216
427	20250514	130600	398129366	4090	4090	4090	4090	0
428	20250514	130500	398129366	4090	4090	4090	4090	0
429	20250514	130400	398129366	4090	4090	4090	4090	61
430	20250514	130300	397879876	4090	4090	4090	4090	0
431	20250514	130200	397879876	4090	4090	4090	4090	0
432	20250514	130100	397879876	4090	4085	4090	4085	172
433	20250514	130000	397177146	4085	4085	4085	4085	0
434	20250514	125900	397177146	4085	4085	4085	4085	1
435	20250514	125800	397173061	4085	4085	4085	4085	0
436	20250514	125700	397173061	4085	4085	4085	4085	0
437	20250514	125600	397173061	4085	4085	4085	4085	3
438	20250514	125500	397160806	4075	4075	4075	4075	400
439	20250514	125400	395530806	4085	4085	4085	4085	0
440	20250514	125300	395530806	4085	4085	4085	4085	0
441	20250514	125200	395530806	4085	4085	4085	4085	0
442	20250514	125100	395530806	4085	4085	4085	4085	198
443	20250514	125000	394721976	4070	4070	4070	4070	0
444	20250514	124900	394721976	4070	4070	4070	4070	243
445	20250514	124800	393732966	4070	4070	4070	4070	0
446	20250514	124700	393732966	4070	4070	4070	4070	0
447	20250514	124600	393732966	4070	4070	4070	4070	0
448	20250514	124500	393732966	4070	4070	4070	4070	0
449	20250514	124400	393732966	4070	4070	4070	4070	81
450	20250514	124300	393403296	4085	4070	4085	4070	4
451	20250514	124200	393387001	4070	4070	4070	4070	0
452	20250514	124100	393387001	4070	4070	4070	4070	0
453	20250514	124000	393387001	4070	4070	4070	4070	0
454	20250514	123900	393387001	4070	4070	4070	4070	0
455	20250514	123800	393387001	4070	4070	4070	4070	50
456	20250514	123700	393183501	4075	4075	4075	4075	98
457	20250514	123600	392784151	4075	4075	4075	4075	101
458	20250514	123500	392372576	4075	4075	4075	4075	0
459	20250514	123400	392372576	4075	4075	4075	4075	0
460	20250514	123300	392372576	4075	4075	4075	4075	0
461	20250514	123200	392372576	4075	4075	4075	4075	0
462	20250514	123100	392372576	4075	4075	4075	4075	0
463	20250514	123000	392372576	4075	4075	4075	4075	634
464	20250514	122900	389789026	4075	4075	4075	4075	547
465	20250514	122800	387560001	4075	4075	4075	4075	0
466	20250514	122700	387560001	4075	4075	4075	4075	9
467	20250514	122600	387523326	4075	4075	4075	4075	5
468	20250514	122500	387502951	4075	4075	4075	4075	0
469	20250514	122400	387502951	4075	4075	4075	4075	0
470	20250514	122300	387502951	4075	4075	4075	4075	0
471	20250514	122200	387502951	4075	4075	4075	4075	10
472	20250514	122100	387462201	4075	4075	4075	4075	0
473	20250514	122000	387462201	4075	4075	4075	4075	0
474	20250514	121900	387462201	4075	4075	4075	4075	1
475	20250514	121800	387458126	4075	4075	4075	4075	0
476	20250514	121700	387458126	4075	4075	4075	4075	0
477	20250514	121600	387458126	4075	4075	4075	4075	0
478	20250514	121500	387458126	4075	4075	4075	4075	0
479	20250514	121400	387458126	4075	4075	4075	4075	37
480	20250514	121300	387307351	4065	4065	4065	4065	1000
481	20250514	121200	383242351	4075	4075	4075	4075	72
482	20250514	121100	382948951	4075	4075	4075	4075	48
483	20250514	121000	382753351	4075	4075	4075	4075	20
484	20250514	120900	382671851	4075	4075	4075	4075	50
485	20250514	120800	382468101	4060	4075	4075	4060	59
486	20250514	120700	382227816	4070	4070	4070	4070	20
487	20250514	120600	382146416	4070	4070	4070	4070	0
488	20250514	120500	382146416	4070	4075	4075	4070	374
489	20250514	120400	380623216	4075	4075	4075	4075	0
490	20250514	120300	380623216	4075	4070	4075	4070	352
491	20250514	120200	379190316	4065	4065	4065	4065	0
492	20250514	120100	379190316	4065	4065	4065	4065	308
493	20250514	120000	377938296	4065	4065	4065	4065	52
494	20250514	115900	377726916	4060	4060	4060	4060	18
495	20250514	115800	377653836	4065	4065	4065	4065	0
496	20250514	115700	377653836	4065	4065	4065	4065	393
497	20250514	115600	376056291	4070	4070	4070	4070	20
498	20250514	115500	375974891	4070	4065	4070	4065	615
499	20250514	115400	373471846	4065	4065	4065	4065	0
500	20250514	115300	373471846	4065	4065	4065	4065	0
501	20250514	115200	373471846	4065	4065	4065	4065	0
502	20250514	115100	373471846	4065	4065	4065	4065	0
503	20250514	115000	373471846	4065	4065	4065	4065	1
504	20250514	114900	373467781	4065	4065	4065	4065	0
505	20250514	114800	373467781	4065	4065	4065	4065	0
506	20250514	114700	373467781	4065	4065	4065	4065	44
507	20250514	114600	373288921	4065	4065	4065	4065	6
508	20250514	114500	373264531	4070	4065	4070	4065	517
509	20250514	114400	371160426	4065	4065	4065	4065	0
510	20250514	114300	371160426	4065	4065	4065	4065	0
511	20250514	114200	371160426	4065	4065	4065	4065	9
512	20250514	114100	371123841	4065	4050	4065	4050	11
513	20250514	114000	371079141	4055	4055	4055	4055	31
514	20250514	113900	370953436	4055	4055	4055	4055	0
515	20250514	113800	370953436	4055	4055	4055	4055	0
516	20250514	113700	370953436	4055	4055	4055	4055	0
517	20250514	113600	370953436	4055	4055	4055	4055	1653
518	20250514	113500	364250521	4050	4050	4050	4050	0
519	20250514	113400	364250521	4050	4050	4050	4050	50
520	20250514	113300	364048021	4050	4050	4050	4050	0
521	20250514	113200	364048021	4050	4050	4050	4050	0
522	20250514	113100	364048021	4050	4050	4050	4050	600
523	20250514	113000	361618021	4070	4070	4070	4070	4
524	20250514	112900	361601741	4070	4070	4070	4070	122
525	20250514	112800	361105201	4075	4075	4075	4075	0
526	20250514	112700	361105201	4075	4075	4075	4075	0
527	20250514	112600	361105201	4075	4075	4075	4075	0
528	20250514	112500	361105201	4075	4075	4075	4075	0
529	20250514	112400	361105201	4075	4075	4075	4075	0
530	20250514	112300	361105201	4075	4075	4075	4075	0
531	20250514	112200	361105201	4075	4070	4075	4070	500
532	20250514	112100	359069236	4070	4070	4070	4070	0
533	20250514	112000	359069236	4070	4070	4070	4070	0
534	20250514	111900	359069236	4070	4070	4070	4070	0
535	20250514	111800	359069236	4070	4070	4070	4070	0
536	20250514	111700	359069236	4070	4070	4070	4070	0
537	20250514	111600	359069236	4070	4070	4070	4070	1
538	20250514	111500	359065166	4070	4070	4070	4070	0
539	20250514	111400	359065166	4070	4070	4070	4070	0
540	20250514	111300	359065166	4070	4070	4070	4070	0
541	20250514	111200	359065166	4070	4070	4070	4070	0
542	20250514	111100	359065166	4070	4070	4070	4070	52
543	20250514	111000	358853526	4045	4045	4045	4045	0
544	20250514	110900	358853526	4045	4045	4045	4045	0
545	20250514	110800	358853526	4045	4045	4045	4045	10
546	20250514	110700	358813076	4075	4075	4075	4075	0
547	20250514	110600	358813076	4075	4075	4075	4075	38
548	20250514	110500	358658226	4075	4075	4075	4075	1
549	20250514	110400	358654151	4065	4065	4065	4065	0
550	20250514	110300	358654151	4065	4065	4065	4065	50
551	20250514	110200	358450901	4065	4065	4065	4065	0
552	20250514	110100	358450901	4065	4065	4065	4065	1
553	20250514	110000	358446836	4060	4060	4060	4060	0
554	20250514	105900	358446836	4060	4040	4060	4040	421
555	20250514	105800	356745576	4040	4040	4040	4040	1
556	20250514	105700	356741536	4040	4050	4050	4040	441
557	20250514	105600	354958841	4065	4065	4065	4065	0
558	20250514	105500	354958841	4065	4065	4065	4050	1044
559	20250514	105400	350720241	4045	4045	4065	4045	714
560	20250514	105300	347829771	4040	4040	4040	4040	0
561	20250514	105200	347829771	4040	4040	4040	4040	0
562	20250514	105100	347829771	4040	4040	4040	4040	0
563	20250514	105000	347829771	4040	4040	4040	4040	0
564	20250514	104900	347829771	4040	4040	4040	4040	500
565	20250514	104800	345809771	4045	4055	4075	4045	836
566	20250514	104700	342427021	4050	4050	4050	4050	0
567	20250514	104600	342427021	4050	4055	4055	4050	400
568	20250514	104500	340806726	4055	4055	4055	4055	0
569	20250514	104400	340806726	4055	4080	4080	4055	166
570	20250514	104300	340132151	4075	4075	4075	4075	1
571	20250514	104200	340128076	4075	4075	4075	4075	31
572	20250514	104100	340001751	4075	4075	4075	4075	160
573	20250514	104000	339349751	4075	4075	4080	4065	377
574	20250514	103900	337814921	4075	4075	4075	4075	0
575	20250514	103800	337814921	4075	4065	4075	4065	377
576	20250514	103700	336282316	4065	4065	4065	4065	1
577	20250514	103600	336278251	4050	4050	4050	4050	0
578	20250514	103500	336278251	4050	4060	4060	4050	4392
579	20250514	103400	318482986	4060	4070	4070	4060	239
580	20250514	103300	317512051	4100	4100	4100	4100	5
581	20250514	103200	317491551	4100	4100	4100	4100	0
582	20250514	103100	317491551	4100	4100	4100	4100	24
583	20250514	103000	317393151	4100	4085	4100	4085	1569
584	20250514	102900	310960351	4090	4090	4090	4090	0
585	20250514	102800	310960351	4090	4075	4090	4060	2097
586	20250514	102700	302432376	4075	4080	4080	4075	220
587	20250514	102600	301535576	4080	4080	4080	4080	94
588	20250514	102500	301152056	4080	4080	4080	4080	311
589	20250514	102400	299883176	4095	4095	4095	4095	0
590	20250514	102300	299883176	4095	4095	4095	4095	1
591	20250514	102200	299879081	4075	4075	4075	4075	32
592	20250514	102100	299748681	4100	4095	4100	4095	243
593	20250514	102000	298752846	4095	4095	4095	4095	0
594	20250514	101900	298752846	4095	4095	4095	4095	0
595	20250514	101800	298752846	4095	4075	4095	4075	73
596	20250514	101700	298455311	4075	4075	4090	4075	231
597	20250514	101600	297513836	4070	4090	4090	4070	1899
598	20250514	101500	289772526	4090	4090	4095	4090	384
599	20250514	101400	288201961	4095	4095	4095	4095	551
600	20250514	101300	285945616	4095	4100	4100	4095	53
601	20250514	101200	285728566	4100	4100	4100	4100	95
602	20250514	101100	285339066	4100	4105	4110	4100	1713
603	20250514	101000	278308211	4100	4100	4100	4100	200
604	20250514	100900	277488211	4100	4100	4100	4100	300
605	20250514	100800	276258211	4105	4105	4105	4105	20
606	20250514	100700	276176111	4095	4090	4095	4090	453
607	20250514	100600	274322216	4090	4090	4090	4090	0
608	20250514	100500	274322216	4090	4090	4090	4090	0
609	20250514	100400	274322216	4090	4075	4090	4070	3976
610	20250514	100300	258132466	4075	4085	4085	4075	835
611	20250514	100200	254725441	4100	4100	4100	4090	3436
612	20250514	100100	240667471	4095	4095	4095	4095	837
613	20250514	100000	237239956	4095	4095	4095	4095	439
614	20250514	095900	235442251	4100	4100	4100	4100	1715
615	20250514	095800	228410751	4100	4100	4100	4100	789
616	20250514	095700	225175851	4100	4105	4115	4100	670
617	20250514	095600	222427616	4105	4115	4115	4105	331
618	20250514	095500	221067316	4100	4105	4105	4100	675
619	20250514	095400	218298451	4115	4115	4120	4115	157
620	20250514	095300	217652131	4120	4125	4125	4115	554
621	20250514	095200	215369841	4120	4115	4120	4110	3224
622	20250514	095100	202100876	4110	4110	4115	4110	3190
623	20250514	095000	188989931	4105	4100	4105	4100	2256
624	20250514	094900	179732006	4100	4105	4110	4100	2047
625	20250514	094800	171328831	4110	4080	4110	4075	10512
626	20250514	094700	128287711	4080	4075	4080	4075	249
627	20250514	094600	127272441	4080	4080	4080	4080	307
628	20250514	094500	126019881	4080	4080	4080	4075	441
629	20250514	094400	124220661	4080	4075	4080	4075	90
630	20250514	094300	123853906	4075	4080	4080	4075	505
631	20250514	094200	121793756	4080	4080	4085	4080	512
632	20250514	094100	119704781	4085	4080	4085	4080	1170
633	20250514	094000	114931176	4070	4065	4085	4065	2340
634	20250514	093900	105397396	4065	4055	4065	4055	593
635	20250514	093800	102988891	4060	4060	4060	4060	5
636	20250514	093700	102968591	4070	4060	4070	4060	282
637	20250514	093600	101822371	4070	4055	4070	4055	549
638	20250514	093500	99590746	4055	4060	4065	4055	940
639	20250514	093400	95774561	4075	4075	4075	4060	240
640	20250514	093300	94799911	4070	4070	4075	4070	2778
641	20250514	093200	83483376	4070	4055	4070	4055	884
642	20250514	093100	79890716	4055	4055	4055	4055	8
643	20250514	093000	79858276	4055	4055	4055	4055	4
644	20250514	092900	79842056	4045	4045	4045	4045	40
645	20250514	092800	79680256	4045	4045	4045	4045	39
646	20250514	092700	79522501	4045	4045	4045	4045	0
647	20250514	092600	79522501	4045	4040	4045	4040	1524
648	20250514	092500	73362046	4030	4035	4035	4030	500
649	20250514	092400	71346056	4045	4045	4045	4045	51
650	20250514	092300	71139761	4045	4045	4045	4045	0
651	20250514	092200	71139761	4045	4040	4045	4040	1520
652	20250514	092100	64993091	4040	4040	4040	4040	11
653	20250514	092000	64948651	4045	4045	4045	4045	3
654	20250514	091900	64936516	4030	4025	4030	4025	31
655	20250514	091800	64811736	4025	4025	4025	4025	0
656	20250514	091700	64811736	4025	4025	4025	4022	1526
657	20250514	091600	58672034	4035	4035	4035	4035	0
658	20250514	091500	58672034	4035	4035	4035	4035	286
659	20250514	091400	57518024	4020	4020	4020	4020	278
660	20250514	091300	56400464	4020	4020	4020	4020	108
661	20250514	091200	55966304	4020	4035	4035	4020	252
662	20250514	091100	54952484	4035	4057	4060	4035	1340
663	20250514	091000	49529032	4057	4060	4060	4057	862
664	20250514	090900	46029330	4060	4060	4060	4060	146
665	20250514	090800	45436570	4060	4040	4065	4040	2158
666	20250514	090700	36682740	4035	4035	4035	4035	311
667	20250514	090600	35427855	4020	4030	4030	4020	553
668	20250514	090500	33200965	4030	4025	4030	4025	58
669	20250514	090400	32967240	4030	4020	4035	4020	138
670	20250514	090300	32411190	4020	4015	4025	4015	1000
671	20250514	090200	28392940	4020	4030	4045	4005	409
672	20250514	090100	26746120	4030	4025	4035	4000	622
673	20250514	090000	24242590	4025	3985	4030	3985	6073