KissMeData/004250/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182600	91502522	4145	4145	4145	4145	222
3	20250512	182500	91502522	4145	4145	4145	4145	0
4	20250512	182400	91502522	4145	4145	4145	4145	0
5	20250512	182300	91502522	4145	4145	4145	4145	0
6	20250512	182200	91502522	4145	4145	4145	4145	0
7	20250512	182100	91502522	4145	4145	4145	4145	0
8	20250512	182000	91502522	4145	4145	4145	4145	0
9	20250512	181900	91502522	4145	4145	4145	4145	0
10	20250512	181800	91502522	4145	4145	4145	4145	0
11	20250512	181700	91502522	4145	4145	4145	4145	0
12	20250512	181600	91502522	4145	4145	4145	4145	0
13	20250512	181500	91502522	4145	4145	4145	4145	0
14	20250512	181400	91502522	4145	4145	4145	4145	0
15	20250512	181300	91502522	4145	4145	4145	4145	0
16	20250512	181200	91502522	4145	4145	4145	4145	0
17	20250512	181100	91502522	4145	4145	4145	4145	0
18	20250512	181000	91502522	4145	4145	4145	4145	0
19	20250512	180900	91502522	4145	4145	4145	4145	0
20	20250512	180800	91502522	4145	4145	4145	4145	0
21	20250512	180700	91502522	4145	4145	4145	4145	0
22	20250512	180600	91502522	4145	4145	4145	4145	0
23	20250512	180500	91502522	4145	4145	4145	4145	0
24	20250512	180400	91502522	4145	4145	4145	4145	0
25	20250512	180300	91502522	4145	4145	4145	4145	0
26	20250512	180200	91502522	4145	4145	4145	4145	0
27	20250512	180100	91502522	4145	4145	4145	4145	0
28	20250512	180000	91502522	4145	4145	4145	4145	0
29	20250512	175900	91502522	4145	4145	4145	4145	0
30	20250512	175800	91502522	4145	4145	4145	4145	0
31	20250512	175700	91502522	4145	4145	4145	4145	0
32	20250512	175600	91502522	4145	4145	4145	4145	222
33	20250512	175500	91502522	4145	4145	4145	4145	0
34	20250512	175400	91502522	4145	4145	4145	4145	0
35	20250512	175300	91502522	4145	4145	4145	4145	0
36	20250512	175200	91502522	4145	4145	4145	4145	0
37	20250512	175100	91502522	4145	4145	4145	4145	0
38	20250512	175000	91502522	4145	4145	4145	4145	0
39	20250512	174900	91502522	4145	4145	4145	4145	0
40	20250512	174800	91502522	4145	4145	4145	4145	0
41	20250512	174700	91502522	4145	4145	4145	4145	0
42	20250512	174600	91502522	4145	4145	4145	4145	0
43	20250512	174500	91502522	4145	4145	4145	4145	0
44	20250512	174400	91502522	4145	4145	4145	4145	0
45	20250512	174300	91502522	4145	4145	4145	4145	0
46	20250512	174200	91502522	4145	4145	4145	4145	0
47	20250512	174100	91502522	4145	4145	4145	4145	0
48	20250512	174000	91502522	4145	4145	4145	4145	0
49	20250512	173900	91502522	4145	4145	4145	4145	0
50	20250512	173800	91502522	4145	4145	4145	4145	0
51	20250512	173700	91502522	4145	4145	4145	4145	0
52	20250512	173600	91502522	4145	4145	4145	4145	0
53	20250512	173500	91502522	4145	4145	4145	4145	0
54	20250512	173400	91502522	4145	4145	4145	4145	0
55	20250512	173300	91502522	4145	4145	4145	4145	0
56	20250512	173200	91502522	4145	4145	4145	4145	0
57	20250512	173100	91502522	4145	4145	4145	4145	0
58	20250512	173000	91502522	4145	4145	4145	4145	0
59	20250512	172900	91502522	4145	4145	4145	4145	0
60	20250512	172800	91502522	4145	4145	4145	4145	0
61	20250512	172700	91502522	4145	4145	4145	4145	0
62	20250512	172600	91502522	4145	4145	4145	4145	222
63	20250512	172500	91502522	4145	4145	4145	4145	0
64	20250512	172400	91502522	4145	4145	4145	4145	0
65	20250512	172300	91502522	4145	4145	4145	4145	0
66	20250512	172200	91502522	4145	4145	4145	4145	0
67	20250512	172100	91502522	4145	4145	4145	4145	0
68	20250512	172000	91502522	4145	4145	4145	4145	0
69	20250512	171900	91502522	4145	4145	4145	4145	0
70	20250512	171800	91502522	4145	4145	4145	4145	0
71	20250512	171700	91502522	4145	4145	4145	4145	0
72	20250512	171600	91502522	4145	4145	4145	4145	0
73	20250512	171500	91502522	4145	4145	4145	4145	0
74	20250512	171400	91502522	4145	4145	4145	4145	0
75	20250512	171300	91502522	4145	4145	4145	4145	0
76	20250512	171200	91502522	4145	4145	4145	4145	0
77	20250512	171100	91502522	4145	4145	4145	4145	0
78	20250512	171000	91502522	4145	4145	4145	4145	0
79	20250512	170900	91502522	4145	4145	4145	4145	0
80	20250512	170800	91502522	4145	4145	4145	4145	0
81	20250512	170700	91502522	4145	4145	4145	4145	0
82	20250512	170600	91502522	4145	4145	4145	4145	0
83	20250512	170500	91502522	4145	4145	4145	4145	0
84	20250512	170400	91502522	4145	4145	4145	4145	0
85	20250512	170300	91502522	4145	4145	4145	4145	0
86	20250512	170200	91502522	4145	4145	4145	4145	0
87	20250512	170100	91502522	4145	4145	4145	4145	0
88	20250512	170000	91502522	4145	4145	4145	4145	0
89	20250512	165900	91502522	4145	4145	4145	4145	0
90	20250512	165800	91502522	4145	4145	4145	4145	0
91	20250512	165700	91502522	4145	4145	4145	4145	0
92	20250512	165600	91502522	4145	4145	4145	4145	222
93	20250512	165500	91502522	4145	4145	4145	4145	0
94	20250512	165400	91502522	4145	4145	4145	4145	0
95	20250512	165300	91502522	4145	4145	4145	4145	0
96	20250512	165200	91502522	4145	4145	4145	4145	0
97	20250512	165100	91502522	4145	4145	4145	4145	0
98	20250512	165000	91502522	4145	4145	4145	4145	0
99	20250512	164900	91502522	4145	4145	4145	4145	0
100	20250512	164800	91502522	4145	4145	4145	4145	0
101	20250512	164700	91502522	4145	4145	4145	4145	0
102	20250512	164600	91502522	4145	4145	4145	4145	0
103	20250512	164500	91502522	4145	4145	4145	4145	0
104	20250512	164400	91502522	4145	4145	4145	4145	0
105	20250512	164300	91502522	4145	4145	4145	4145	0
106	20250512	164200	91502522	4145	4145	4145	4145	0
107	20250512	164100	91502522	4145	4145	4145	4145	0
108	20250512	164000	91502522	4145	4145	4145	4145	0
109	20250512	163900	91502522	4145	4145	4145	4145	0
110	20250512	163800	91502522	4145	4145	4145	4145	0
111	20250512	163700	91502522	4145	4145	4145	4145	0
112	20250512	163600	91502522	4145	4145	4145	4145	0
113	20250512	163500	91502522	4145	4145	4145	4145	0
114	20250512	163400	91502522	4145	4145	4145	4145	0
115	20250512	163300	91502522	4145	4145	4145	4145	0
116	20250512	163200	91502522	4145	4145	4145	4145	0
117	20250512	163100	91502522	4145	4145	4145	4145	0
118	20250512	163000	91502522	4145	4145	4145	4145	0
119	20250512	162900	91502522	4145	4145	4145	4145	0
120	20250512	162800	91502522	4145	4145	4145	4145	0
121	20250512	162700	91502522	4145	4145	4145	4145	0
122	20250512	162600	91502522	4145	4145	4145	4145	222
123	20250512	162500	91502522	4145	4145	4145	4145	0
124	20250512	162400	91502522	4145	4145	4145	4145	0
125	20250512	162300	91502522	4145	4145	4145	4145	0
126	20250512	162200	91502522	4145	4145	4145	4145	0
127	20250512	162100	91502522	4145	4145	4145	4145	0
128	20250512	162000	91502522	4145	4145	4145	4145	0
129	20250512	161900	91502522	4145	4145	4145	4145	0
130	20250512	161800	91502522	4145	4145	4145	4145	0
131	20250512	161700	91502522	4145	4145	4145	4145	0
132	20250512	161600	91502522	4145	4145	4145	4145	0
133	20250512	161500	91502522	4145	4145	4145	4145	0
134	20250512	161400	91502522	4145	4145	4145	4145	0
135	20250512	161300	91502522	4145	4145	4145	4145	0
136	20250512	161200	91502522	4145	4145	4145	4145	0
137	20250512	161100	91502522	4145	4145	4145	4145	0
138	20250512	161000	91502522	4145	4145	4145	4145	0
139	20250512	160900	91502522	4145	4145	4145	4145	0
140	20250512	160800	91502522	4145	4145	4145	4145	0
141	20250512	160700	91502522	4145	4145	4145	4145	0
142	20250512	160600	91502522	4145	4145	4145	4145	0
143	20250512	160500	91502522	4145	4145	4145	4145	0
144	20250512	160400	91502522	4145	4145	4145	4145	0
145	20250512	160300	91502522	4145	4145	4145	4145	0
146	20250512	160200	91502522	4145	4145	4145	4145	0
147	20250512	160100	91502522	4145	4145	4145	4145	0
148	20250512	160000	91502522	4145	4145	4145	4145	0
149	20250512	155900	91502522	4145	4145	4145	4145	0
150	20250512	155800	91502522	4145	4145	4145	4145	0
151	20250512	155700	91502522	4145	4145	4145	4145	0
152	20250512	155600	91502522	4145	4145	4145	4145	222
153	20250512	155500	91502522	4145	4145	4145	4145	0
154	20250512	155400	91502522	4145	4145	4145	4145	0
155	20250512	155300	91502522	4145	4145	4145	4145	0
156	20250512	155200	91502522	4145	4145	4145	4145	0
157	20250512	155100	91502522	4145	4145	4145	4145	0
158	20250512	155000	91502522	4145	4145	4145	4145	0
159	20250512	154900	91502522	4145	4145	4145	4145	0
160	20250512	154800	91502522	4145	4145	4145	4145	0
161	20250512	154700	91502522	4145	4145	4145	4145	0
162	20250512	154600	91502522	4145	4145	4145	4145	0
163	20250512	154500	91502522	4145	4145	4145	4145	0
164	20250512	154400	91502522	4145	4145	4145	4145	0
165	20250512	154300	91502522	4145	4145	4145	4145	0
166	20250512	154200	91502522	4145	4145	4145	4145	0
167	20250512	154100	91502522	4145	4145	4145	4145	0
168	20250512	154000	91502522	4145	4145	4145	4145	0
169	20250512	153900	91502522	4145	4145	4145	4145	0
170	20250512	153800	91502522	4145	4145	4145	4145	0
171	20250512	153700	91502522	4145	4145	4145	4145	0
172	20250512	153600	91502522	4145	4145	4145	4145	0
173	20250512	153500	91502522	4145	4145	4145	4145	0
174	20250512	153400	91502522	4145	4145	4145	4145	0
175	20250512	153300	91502522	4145	4145	4145	4145	0
176	20250512	153200	91502522	4145	4145	4145	4145	0
177	20250512	153100	91502522	4145	4145	4145	4145	0
178	20250512	153000	91502522	4145	4145	4145	4145	222
179	20250512	152900	90582332	4135	4135	4135	4135	0
180	20250512	152800	90582332	4135	4135	4135	4135	0
181	20250512	152700	90582332	4135	4135	4135	4135	0
182	20250512	152600	90582332	4135	4135	4135	4135	0
183	20250512	152500	90582332	4135	4135	4135	4135	0
184	20250512	152400	90582332	4135	4135	4135	4135	0
185	20250512	152300	90582332	4135	4135	4135	4135	0
186	20250512	152200	90582332	4135	4135	4135	4135	0
187	20250512	152100	90582332	4135	4135	4135	4135	0
188	20250512	152000	90582332	4135	4135	4135	4135	0
189	20250512	151900	90582332	4135	4135	4135	4135	0
190	20250512	151800	90582332	4135	4135	4135	4135	0
191	20250512	151700	90582332	4135	4135	4135	4135	0
192	20250512	151600	90582332	4135	4135	4135	4135	0
193	20250512	151500	90582332	4135	4135	4135	4135	0
194	20250512	151400	90582332	4135	4135	4135	4135	0
195	20250512	151300	90582332	4135	4135	4135	4135	0
196	20250512	151200	90582332	4135	4135	4135	4135	0
197	20250512	151100	90582332	4135	4135	4135	4135	0
198	20250512	151000	90582332	4135	4135	4135	4135	141
199	20250512	150900	89999297	4125	4145	4145	4125	371
200	20250512	150800	88468047	4140	4140	4140	4140	0
201	20250512	150700	88468047	4140	4140	4140	4140	10
202	20250512	150600	88426647	4145	4145	4145	4145	0
203	20250512	150500	88426647	4145	4145	4145	4145	18
204	20250512	150400	88352037	4145	4145	4145	4145	0
205	20250512	150300	88352037	4145	4145	4145	4145	0
206	20250512	150200	88352037	4145	4145	4145	4145	0
207	20250512	150100	88352037	4145	4145	4145	4145	0
208	20250512	150000	88352037	4145	4145	4145	4145	0
209	20250512	145900	88352037	4145	4145	4145	4145	0
210	20250512	145800	88352037	4145	4145	4145	4145	1
211	20250512	145700	88347892	4145	4135	4145	4135	168
212	20250512	145600	87653102	4135	4135	4135	4135	0
213	20250512	145500	87653102	4135	4135	4135	4135	0
214	20250512	145400	87653102	4135	4135	4135	4135	0
215	20250512	145300	87653102	4135	4135	4135	4135	0
216	20250512	145200	87653102	4135	4135	4135	4135	0
217	20250512	145100	87653102	4135	4135	4135	4135	0
218	20250512	145000	87653102	4135	4135	4135	4135	0
219	20250512	144900	87653102	4135	4135	4135	4135	0
220	20250512	144800	87653102	4135	4135	4135	4135	0
221	20250512	144700	87653102	4135	4135	4135	4135	0
222	20250512	144600	87653102	4135	4135	4135	4135	1
223	20250512	144500	87648967	4125	4135	4135	4125	492
224	20250512	144400	85619432	4140	4140	4140	4140	0
225	20250512	144300	85619432	4140	4140	4140	4140	0
226	20250512	144200	85619432	4140	4140	4140	4140	0
227	20250512	144100	85619432	4140	4130	4140	4130	527
228	20250512	144000	83442647	4130	4135	4135	4120	1012
229	20250512	143900	79270202	4140	4135	4140	4135	399
230	20250512	143800	77620332	4135	4135	4135	4135	0
231	20250512	143700	77620332	4135	4135	4135	4135	552
232	20250512	143600	75337812	4135	4135	4135	4135	206
233	20250512	143500	74486002	4135	4135	4135	4135	1
234	20250512	143400	74481867	4130	4130	4130	4130	0
235	20250512	143300	74481867	4130	4130	4130	4115	1474
236	20250512	143200	68400867	4135	4135	4135	4135	0
237	20250512	143100	68400867	4135	4135	4135	4135	0
238	20250512	143000	68400867	4135	4135	4135	4135	0
239	20250512	142900	68400867	4135	4135	4135	4135	0
240	20250512	142800	68400867	4135	4135	4135	4135	1
241	20250512	142700	68396732	4135	4135	4135	4135	0
242	20250512	142600	68396732	4135	4135	4135	4135	0
243	20250512	142500	68396732	4135	4135	4135	4135	0
244	20250512	142400	68396732	4135	4135	4135	4135	0
245	20250512	142300	68396732	4135	4135	4135	4135	0
246	20250512	142200	68396732	4135	4135	4135	4135	0
247	20250512	142100	68396732	4135	4135	4135	4135	0
248	20250512	142000	68396732	4135	4135	4135	4135	0
249	20250512	141900	68396732	4135	4130	4135	4130	191
250	20250512	141800	67607542	4130	4130	4130	4130	0
251	20250512	141700	67607542	4130	4130	4130	4130	0
252	20250512	141600	67607542	4130	4130	4130	4130	0
253	20250512	141500	67607542	4130	4130	4130	4130	1
254	20250512	141400	67603412	4120	4120	4120	4120	0
255	20250512	141300	67603412	4120	4130	4130	4120	437
256	20250512	141200	65802897	4135	4135	4135	4135	0
257	20250512	141100	65802897	4135	4135	4135	4135	0
258	20250512	141000	65802897	4135	4135	4135	4135	0
259	20250512	140900	65802897	4135	4135	4135	4135	9
260	20250512	140800	65765682	4135	4135	4135	4135	0
261	20250512	140700	65765682	4135	4135	4135	4135	0
262	20250512	140600	65765682	4135	4135	4135	4135	0
263	20250512	140500	65765682	4135	4135	4135	4135	0
264	20250512	140400	65765682	4135	4135	4135	4135	0
265	20250512	140300	65765682	4135	4135	4135	4135	0
266	20250512	140200	65765682	4135	4135	4135	4135	0
267	20250512	140100	65765682	4135	4135	4135	4135	0
268	20250512	140000	65765682	4135	4135	4135	4135	18
269	20250512	135900	65691252	4135	4135	4135	4135	90
270	20250512	135800	65319102	4135	4130	4135	4130	156
271	20250512	135700	64674457	4120	4130	4130	4120	248
272	20250512	135600	63650512	4135	4135	4135	4135	0
273	20250512	135500	63650512	4135	4135	4135	4135	0
274	20250512	135400	63650512	4135	4135	4135	4135	18
275	20250512	135300	63576082	4140	4140	4140	4140	0
276	20250512	135200	63576082	4140	4140	4140	4140	0
277	20250512	135100	63576082	4140	4140	4140	4140	0
278	20250512	135000	63576082	4140	4140	4140	4140	0
279	20250512	134900	63576082	4140	4140	4140	4140	0
280	20250512	134800	63576082	4140	4140	4140	4140	0
281	20250512	134700	63576082	4140	4140	4140	4140	0
282	20250512	134600	63576082	4140	4140	4140	4140	0
283	20250512	134500	63576082	4140	4140	4140	4140	0
284	20250512	134400	63576082	4140	4140	4140	4140	0
285	20250512	134300	63576082	4140	4140	4140	4140	0
286	20250512	134200	63576082	4140	4140	4140	4140	0
287	20250512	134100	63576082	4140	4140	4140	4140	0
288	20250512	134000	63576082	4140	4135	4140	4135	51
289	20250512	133900	63365192	4140	4140	4140	4140	0
290	20250512	133800	63365192	4140	4135	4140	4135	8
291	20250512	133700	63332092	4140	4140	4140	4140	0
292	20250512	133600	63332092	4140	4130	4140	4130	627
293	20250512	133500	60742572	4130	4130	4130	4120	1099
294	20250512	133400	56212842	4140	4140	4140	4140	0
295	20250512	133300	56212842	4140	4135	4140	4135	191
296	20250512	133200	55423052	4135	4135	4135	4135	0
297	20250512	133100	55423052	4135	4135	4135	4135	0
298	20250512	133000	55423052	4135	4135	4135	4135	0
299	20250512	132900	55423052	4135	4135	4135	4135	0
300	20250512	132800	55423052	4135	4135	4135	4135	10
301	20250512	132700	55381702	4140	4140	4140	4140	0
302	20250512	132600	55381702	4140	4140	4140	4140	0
303	20250512	132500	55381702	4140	4140	4140	4140	0
304	20250512	132400	55381702	4140	4140	4140	4140	0
305	20250512	132300	55381702	4140	4140	4140	4140	0
306	20250512	132200	55381702	4140	4135	4140	4135	48
307	20250512	132100	55183217	4135	4135	4135	4135	0
308	20250512	132000	55183217	4135	4135	4135	4135	0
309	20250512	131900	55183217	4135	4135	4135	4135	0
310	20250512	131800	55183217	4135	4135	4135	4135	0
311	20250512	131700	55183217	4135	4135	4135	4135	46
312	20250512	131600	54993007	4135	4135	4135	4135	0
313	20250512	131500	54993007	4135	4135	4135	4135	1
314	20250512	131400	54988872	4135	4135	4135	4135	0
315	20250512	131300	54988872	4135	4135	4135	4135	0
316	20250512	131200	54988872	4135	4135	4135	4135	47
317	20250512	131100	54794527	4135	4135	4135	4135	0
318	20250512	131000	54794527	4135	4135	4135	4135	0
319	20250512	130900	54794527	4135	4135	4135	4135	0
320	20250512	130800	54794527	4135	4135	4135	4135	0
321	20250512	130700	54794527	4135	4135	4135	4135	0
322	20250512	130600	54794527	4135	4135	4135	4135	0
323	20250512	130500	54794527	4135	4125	4135	4125	798
324	20250512	130400	51498147	4125	4120	4125	4120	1002
325	20250512	130300	47369897	4130	4130	4130	4130	0
326	20250512	130200	47369897	4130	4130	4130	4130	0
327	20250512	130100	47369897	4130	4130	4130	4130	0
328	20250512	130000	47369897	4130	4130	4130	4130	0
329	20250512	125900	47369897	4130	4130	4130	4130	0
330	20250512	125800	47369897	4130	4130	4130	4130	0
331	20250512	125700	47369897	4130	4130	4130	4130	0
332	20250512	125600	47369897	4130	4130	4130	4130	0
333	20250512	125500	47369897	4130	4130	4130	4130	0
334	20250512	125400	47369897	4130	4130	4130	4130	0
335	20250512	125300	47369897	4130	4130	4130	4130	0
336	20250512	125200	47369897	4130	4130	4130	4130	0
337	20250512	125100	47369897	4130	4130	4130	4130	0
338	20250512	125000	47369897	4130	4130	4130	4130	1
339	20250512	124900	47365767	4125	4120	4125	4120	215
340	20250512	124800	46479392	4120	4120	4120	4120	0
341	20250512	124700	46479392	4120	4120	4120	4120	0
342	20250512	124600	46479392	4120	4120	4120	4120	1
343	20250512	124500	46475272	4130	4130	4130	4130	0
344	20250512	124400	46475272	4130	4130	4130	4130	0
345	20250512	124300	46475272	4130	4130	4130	4130	0
346	20250512	124200	46475272	4130	4125	4130	4125	101
347	20250512	124100	46058642	4125	4125	4125	4125	0
348	20250512	124000	46058642	4125	4125	4125	4125	0
349	20250512	123900	46058642	4125	4125	4125	4125	0
350	20250512	123800	46058642	4125	4125	4125	4125	0
351	20250512	123700	46058642	4125	4125	4125	4125	0
352	20250512	123600	46058642	4125	4125	4125	4125	2
353	20250512	123500	46050392	4125	4125	4125	4125	270
354	20250512	123400	44936642	4125	4125	4125	4125	28
355	20250512	123300	44821142	4125	4125	4125	4125	0
356	20250512	123200	44821142	4125	4125	4125	4125	0
357	20250512	123100	44821142	4125	4125	4125	4125	0
358	20250512	123000	44821142	4125	4120	4125	4120	3
359	20250512	122900	44808772	4120	4120	4120	4115	462
360	20250512	122800	42907107	4120	4120	4120	4120	22
361	20250512	122700	42816467	4125	4125	4125	4125	138
362	20250512	122600	42247217	4125	4125	4125	4125	0
363	20250512	122500	42247217	4125	4125	4125	4125	0
364	20250512	122400	42247217	4125	4125	4125	4125	0
365	20250512	122300	42247217	4125	4125	4125	4125	90
366	20250512	122200	41875967	4125	4125	4125	4125	0
367	20250512	122100	41875967	4125	4125	4125	4125	0
368	20250512	122000	41875967	4125	4125	4125	4125	0
369	20250512	121900	41875967	4125	4125	4125	4125	0
370	20250512	121800	41875967	4125	4125	4125	4125	0
371	20250512	121700	41875967	4125	4125	4125	4125	0
372	20250512	121600	41875967	4125	4125	4125	4125	0
373	20250512	121500	41875967	4125	4125	4125	4125	0
374	20250512	121400	41875967	4125	4125	4125	4125	0
375	20250512	121300	41875967	4125	4125	4125	4125	12
376	20250512	121200	41826467	4130	4130	4130	4130	0
377	20250512	121100	41826467	4130	4130	4130	4130	0
378	20250512	121000	41826467	4130	4130	4130	4130	0
379	20250512	120900	41826467	4130	4130	4130	4130	0
380	20250512	120800	41826467	4130	4130	4130	4130	0
381	20250512	120700	41826467	4130	4130	4130	4130	13
382	20250512	120600	41772777	4130	4130	4130	4130	0
383	20250512	120500	41772777	4130	4130	4130	4130	0
384	20250512	120400	41772777	4130	4130	4130	4130	0
385	20250512	120300	41772777	4130	4130	4130	4130	0
386	20250512	120200	41772777	4130	4130	4130	4130	0
387	20250512	120100	41772777	4130	4130	4130	4130	0
388	20250512	120000	41772777	4130	4130	4130	4130	0
389	20250512	115900	41772777	4130	4130	4130	4130	0
390	20250512	115800	41772777	4130	4130	4130	4130	0
391	20250512	115700	41772777	4130	4130	4130	4130	0
392	20250512	115600	41772777	4130	4130	4130	4130	0
393	20250512	115500	41772777	4130	4130	4130	4130	1
394	20250512	115400	41768647	4135	4135	4135	4135	0
395	20250512	115300	41768647	4135	4135	4135	4135	0
396	20250512	115200	41768647	4135	4140	4140	4135	15
397	20250512	115100	41706612	4145	4145	4145	4145	0
398	20250512	115000	41706612	4145	4145	4145	4145	0
399	20250512	114900	41706612	4145	4145	4145	4145	0
400	20250512	114800	41706612	4145	4145	4145	4145	0
401	20250512	114700	41706612	4145	4145	4145	4145	0
402	20250512	114600	41706612	4145	4145	4145	4145	0
403	20250512	114500	41706612	4145	4145	4145	4145	0
404	20250512	114400	41706612	4145	4145	4145	4145	0
405	20250512	114300	41706612	4145	4145	4145	4145	0
406	20250512	114200	41706612	4145	4145	4145	4145	0
407	20250512	114100	41706612	4145	4145	4145	4145	7
408	20250512	114000	41677597	4145	4145	4145	4145	1
409	20250512	113900	41673452	4140	4140	4140	4140	0
410	20250512	113800	41673452	4140	4140	4140	4140	10
411	20250512	113700	41632052	4145	4145	4145	4145	0
412	20250512	113600	41632052	4145	4145	4145	4145	0
413	20250512	113500	41632052	4145	4145	4145	4145	11
414	20250512	113400	41586457	4150	4150	4150	4150	2
415	20250512	113300	41578157	4150	4150	4150	4150	0
416	20250512	113200	41578157	4150	4150	4150	4150	0
417	20250512	113100	41578157	4150	4150	4150	4150	0
418	20250512	113000	41578157	4150	4150	4150	4150	0
419	20250512	112900	41578157	4150	4150	4150	4150	0
420	20250512	112800	41578157	4150	4150	4150	4150	0
421	20250512	112700	41578157	4150	4150	4150	4150	0
422	20250512	112600	41578157	4150	4150	4150	4150	1
423	20250512	112500	41574007	4135	4135	4135	4135	0
424	20250512	112400	41574007	4135	4135	4135	4135	546
425	20250512	112300	39316297	4130	4140	4140	4130	739
426	20250512	112200	36261887	4140	4140	4140	4130	1053
427	20250512	112100	31910477	4130	4145	4145	4130	560
428	20250512	112000	29596942	4155	4155	4155	4155	0
429	20250512	111900	29596942	4155	4155	4155	4155	0
430	20250512	111800	29596942	4155	4155	4155	4155	0
431	20250512	111700	29596942	4155	4155	4155	4155	0
432	20250512	111600	29596942	4155	4155	4155	4155	0
433	20250512	111500	29596942	4155	4140	4155	4140	845
434	20250512	111400	26094822	4140	4145	4145	4135	1090
435	20250512	111300	21585097	4150	4150	4150	4150	0
436	20250512	111200	21585097	4150	4150	4150	4150	0
437	20250512	111100	21585097	4150	4150	4150	4150	0
438	20250512	111000	21585097	4150	4150	4150	4150	0
439	20250512	110900	21585097	4150	4150	4150	4150	0
440	20250512	110800	21585097	4150	4150	4150	4150	0
441	20250512	110700	21585097	4150	4150	4150	4150	1
442	20250512	110600	21580947	4145	4145	4145	4145	0
443	20250512	110500	21580947	4145	4145	4145	4145	0
444	20250512	110400	21580947	4145	4145	4145	4145	0
445	20250512	110300	21580947	4145	4145	4145	4145	0
446	20250512	110200	21580947	4145	4145	4145	4145	0
447	20250512	110100	21580947	4145	4145	4145	4140	420
448	20250512	110000	19840052	4140	4145	4145	4130	1238
449	20250512	105900	14717967	4150	4150	4150	4150	0
450	20250512	105800	14717967	4150	4150	4150	4150	0
451	20250512	105700	14717967	4150	4150	4150	4150	0
452	20250512	105600	14717967	4150	4150	4150	4150	0
453	20250512	105500	14717967	4150	4150	4150	4150	1
454	20250512	105400	14713817	4145	4145	4145	4145	0
455	20250512	105300	14713817	4145	4145	4145	4145	53
456	20250512	105200	14494132	4150	4150	4150	4150	10
457	20250512	105100	14452632	4145	4145	4145	4145	0
458	20250512	105000	14452632	4145	4145	4145	4145	0
459	20250512	104900	14452632	4145	4145	4145	4145	0
460	20250512	104800	14452632	4145	4145	4145	4145	0
461	20250512	104700	14452632	4145	4145	4145	4145	0
462	20250512	104600	14452632	4145	4145	4145	4145	0
463	20250512	104500	14452632	4145	4145	4145	4145	0
464	20250512	104400	14452632	4145	4145	4145	4145	0
465	20250512	104300	14452632	4145	4145	4145	4145	0
466	20250512	104200	14452632	4145	4145	4145	4145	0
467	20250512	104100	14452632	4145	4145	4145	4145	0
468	20250512	104000	14452632	4145	4145	4145	4145	0
469	20250512	103900	14452632	4145	4145	4145	4145	0
470	20250512	103800	14452632	4145	4145	4145	4145	0
471	20250512	103700	14452632	4145	4145	4145	4145	0
472	20250512	103600	14452632	4145	4145	4145	4145	0
473	20250512	103500	14452632	4145	4145	4145	4145	0
474	20250512	103400	14452632	4145	4145	4145	4145	0
475	20250512	103300	14452632	4145	4145	4145	4145	0
476	20250512	103200	14452632	4145	4145	4145	4145	0
477	20250512	103100	14452632	4145	4145	4145	4145	0
478	20250512	103000	14452632	4145	4145	4145	4145	0
479	20250512	102900	14452632	4145	4145	4145	4145	1
480	20250512	102800	14448487	4145	4145	4145	4145	0
481	20250512	102700	14448487	4145	4145	4145	4145	0
482	20250512	102600	14448487	4145	4145	4145	4145	0
483	20250512	102500	14448487	4145	4145	4145	4145	33
484	20250512	102400	14311702	4145	4145	4145	4145	0
485	20250512	102300	14311702	4145	4145	4145	4145	35
486	20250512	102200	14166627	4145	4145	4145	4145	0
487	20250512	102100	14166627	4145	4145	4145	4145	0
488	20250512	102000	14166627	4145	4145	4145	4145	0
489	20250512	101900	14166627	4145	4145	4145	4145	61
490	20250512	101800	13913782	4150	4150	4150	4150	500
491	20250512	101700	11838782	4150	4150	4150	4150	0
492	20250512	101600	11838782	4150	4145	4150	4145	42
493	20250512	101500	11664687	4150	4150	4150	4150	0
494	20250512	101400	11664687	4150	4150	4150	4150	0
495	20250512	101300	11664687	4150	4150	4150	4150	0
496	20250512	101200	11664687	4150	4150	4150	4150	0
497	20250512	101100	11664687	4150	4150	4150	4150	0
498	20250512	101000	11664687	4150	4150	4150	4150	0
499	20250512	100900	11664687	4150	4150	4150	4150	0
500	20250512	100800	11664687	4150	4150	4150	4150	0
501	20250512	100700	11664687	4150	4150	4150	4150	2
502	20250512	100600	11656387	4150	4150	4150	4150	0
503	20250512	100500	11656387	4150	4150	4150	4150	0
504	20250512	100400	11656387	4150	4150	4150	4150	0
505	20250512	100300	11656387	4150	4150	4150	4150	2
506	20250512	100200	11648087	4150	4150	4150	4150	0
507	20250512	100100	11648087	4150	4150	4150	4150	0
508	20250512	100000	11648087	4150	4150	4150	4150	0
509	20250512	095900	11648087	4150	4150	4150	4150	0
510	20250512	095800	11648087	4150	4150	4150	4150	0
511	20250512	095700	11648087	4150	4150	4150	4150	0
512	20250512	095600	11648087	4150	4150	4150	4150	0
513	20250512	095500	11648087	4150	4150	4150	4150	0
514	20250512	095400	11648087	4150	4150	4150	4150	0
515	20250512	095300	11648087	4150	4150	4150	4150	0
516	20250512	095200	11648087	4150	4150	4150	4150	1
517	20250512	095100	11643937	4150	4150	4150	4150	1
518	20250512	095000	11639787	4145	4145	4145	4145	0
519	20250512	094900	11639787	4145	4145	4145	4145	0
520	20250512	094800	11639787	4145	4145	4145	4145	0
521	20250512	094700	11639787	4145	4145	4145	4145	0
522	20250512	094600	11639787	4145	4145	4145	4145	0
523	20250512	094500	11639787	4145	4145	4145	4145	71
524	20250512	094400	11345492	4145	4145	4145	4145	3
525	20250512	094300	11333057	4145	4145	4145	4145	10
526	20250512	094200	11291607	4140	4145	4145	4140	8
527	20250512	094100	11258452	4145	4145	4145	4145	2
528	20250512	094000	11250162	4140	4140	4140	4140	0
529	20250512	093900	11250162	4140	4140	4140	4140	0
530	20250512	093800	11250162	4140	4140	4140	4140	509
531	20250512	093700	9142902	4140	4140	4140	4140	2
532	20250512	093600	9134622	4140	4140	4140	4140	1000
533	20250512	093500	4994622	4140	4140	4140	4140	1
534	20250512	093400	4990482	4140	4140	4140	4140	0
535	20250512	093300	4990482	4140	4140	4140	4140	1
536	20250512	093200	4986342	4135	4135	4135	4135	0
537	20250512	093100	4986342	4135	4135	4137	4135	564
538	20250512	093000	2654074	4135	4135	4135	4135	1
539	20250512	092900	2649939	4132	4132	4132	4132	0
540	20250512	092800	2649939	4132	4132	4132	4132	0
541	20250512	092700	2649939	4132	4132	4132	4132	0
542	20250512	092600	2649939	4132	4132	4132	4132	0
543	20250512	092500	2649939	4132	4132	4132	4132	37
544	20250512	092400	2497055	4135	4135	4135	4135	0
545	20250512	092300	2497055	4135	4135	4135	4135	4
546	20250512	092200	2480515	4135	4135	4135	4135	22
547	20250512	092100	2389545	4135	4135	4135	4135	0
548	20250512	092000	2389545	4135	4135	4135	4135	0
549	20250512	091900	2389545	4135	4135	4135	4135	0
550	20250512	091800	2389545	4135	4135	4135	4135	0
551	20250512	091700	2389545	4135	4135	4135	4135	0
552	20250512	091600	2389545	4135	4135	4135	4135	0
553	20250512	091500	2389545	4135	4135	4135	4135	0
554	20250512	091400	2389545	4135	4135	4135	4135	0
555	20250512	091300	2389545	4135	4135	4135	4135	0
556	20250512	091200	2389545	4135	4135	4135	4135	0
557	20250512	091100	2389545	4135	4135	4135	4135	1
558	20250512	091000	2385410	4130	4130	4130	4130	0
559	20250512	090900	2385410	4130	4130	4130	4130	0
560	20250512	090800	2385410	4130	4135	4135	4130	7
561	20250512	090700	2356485	4135	4140	4140	4135	6
562	20250512	090600	2331660	4140	4140	4140	4140	0
563	20250512	090500	2331660	4140	4140	4140	4140	3
564	20250512	090400	2319240	4145	4145	4145	4145	0
565	20250512	090300	2319240	4145	4145	4145	4145	0
566	20250512	090200	2319240	4145	4155	4160	4145	442
567	20250512	090100	480820	4145	4145	4145	4145	80
568	20250512	090000	149220	4145	4145	4145	4145	36