KissMeData/065450/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	192700	1179133009	4165	4165	4165	4165	2517
3	20250512	192600	1179133009	4165	4165	4165	4165	0
4	20250512	192500	1179133009	4165	4165	4165	4165	0
5	20250512	192400	1179133009	4165	4165	4165	4165	0
6	20250512	192300	1179133009	4165	4165	4165	4165	0
7	20250512	192200	1179133009	4165	4165	4165	4165	0
8	20250512	192100	1179133009	4165	4165	4165	4165	0
9	20250512	192000	1179133009	4165	4165	4165	4165	0
10	20250512	191900	1179133009	4165	4165	4165	4165	0
11	20250512	191800	1179133009	4165	4165	4165	4165	0
12	20250512	191700	1179133009	4165	4165	4165	4165	0
13	20250512	191600	1179133009	4165	4165	4165	4165	0
14	20250512	191500	1179133009	4165	4165	4165	4165	0
15	20250512	191400	1179133009	4165	4165	4165	4165	0
16	20250512	191300	1179133009	4165	4165	4165	4165	0
17	20250512	191200	1179133009	4165	4165	4165	4165	0
18	20250512	191100	1179133009	4165	4165	4165	4165	0
19	20250512	191000	1179133009	4165	4165	4165	4165	0
20	20250512	190900	1179133009	4165	4165	4165	4165	0
21	20250512	190800	1179133009	4165	4165	4165	4165	0
22	20250512	190700	1179133009	4165	4165	4165	4165	0
23	20250512	190600	1179133009	4165	4165	4165	4165	0
24	20250512	190500	1179133009	4165	4165	4165	4165	0
25	20250512	190400	1179133009	4165	4165	4165	4165	0
26	20250512	190300	1179133009	4165	4165	4165	4165	0
27	20250512	190200	1179133009	4165	4165	4165	4165	0
28	20250512	190100	1179133009	4165	4165	4165	4165	0
29	20250512	190000	1179133009	4165	4165	4165	4165	0
30	20250512	185900	1179133009	4165	4165	4165	4165	0
31	20250512	185800	1179133009	4165	4165	4165	4165	0
32	20250512	185700	1179133009	4165	4165	4165	4165	2517
33	20250512	185600	1179133009	4165	4165	4165	4165	0
34	20250512	185500	1179133009	4165	4165	4165	4165	0
35	20250512	185400	1179133009	4165	4165	4165	4165	0
36	20250512	185300	1179133009	4165	4165	4165	4165	0
37	20250512	185200	1179133009	4165	4165	4165	4165	0
38	20250512	185100	1179133009	4165	4165	4165	4165	0
39	20250512	185000	1179133009	4165	4165	4165	4165	0
40	20250512	184900	1179133009	4165	4165	4165	4165	0
41	20250512	184800	1179133009	4165	4165	4165	4165	0
42	20250512	184700	1179133009	4165	4165	4165	4165	0
43	20250512	184600	1179133009	4165	4165	4165	4165	0
44	20250512	184500	1179133009	4165	4165	4165	4165	0
45	20250512	184400	1179133009	4165	4165	4165	4165	0
46	20250512	184300	1179133009	4165	4165	4165	4165	0
47	20250512	184200	1179133009	4165	4165	4165	4165	0
48	20250512	184100	1179133009	4165	4165	4165	4165	0
49	20250512	184000	1179133009	4165	4165	4165	4165	0
50	20250512	183900	1179133009	4165	4165	4165	4165	0
51	20250512	183800	1179133009	4165	4165	4165	4165	0
52	20250512	183700	1179133009	4165	4165	4165	4165	0
53	20250512	183600	1179133009	4165	4165	4165	4165	0
54	20250512	183500	1179133009	4165	4165	4165	4165	0
55	20250512	183400	1179133009	4165	4165	4165	4165	0
56	20250512	183300	1179133009	4165	4165	4165	4165	0
57	20250512	183200	1179133009	4165	4165	4165	4165	0
58	20250512	183100	1179133009	4165	4165	4165	4165	0
59	20250512	183000	1179133009	4165	4165	4165	4165	0
60	20250512	182900	1179133009	4165	4165	4165	4165	0
61	20250512	182800	1179133009	4165	4165	4165	4165	0
62	20250512	182700	1179133009	4165	4165	4165	4165	2517
63	20250512	182600	1179133009	4165	4165	4165	4165	0
64	20250512	182500	1179133009	4165	4165	4165	4165	0
65	20250512	182400	1179133009	4165	4165	4165	4165	0
66	20250512	182300	1179133009	4165	4165	4165	4165	0
67	20250512	182200	1179133009	4165	4165	4165	4165	0
68	20250512	182100	1179133009	4165	4165	4165	4165	0
69	20250512	182000	1179133009	4165	4165	4165	4165	0
70	20250512	181900	1179133009	4165	4165	4165	4165	0
71	20250512	181800	1179133009	4165	4165	4165	4165	0
72	20250512	181700	1179133009	4165	4165	4165	4165	0
73	20250512	181600	1179133009	4165	4165	4165	4165	0
74	20250512	181500	1179133009	4165	4165	4165	4165	0
75	20250512	181400	1179133009	4165	4165	4165	4165	0
76	20250512	181300	1179133009	4165	4165	4165	4165	0
77	20250512	181200	1179133009	4165	4165	4165	4165	0
78	20250512	181100	1179133009	4165	4165	4165	4165	0
79	20250512	181000	1179133009	4165	4165	4165	4165	0
80	20250512	180900	1179133009	4165	4165	4165	4165	0
81	20250512	180800	1179133009	4165	4165	4165	4165	0
82	20250512	180700	1179133009	4165	4165	4165	4165	0
83	20250512	180600	1179133009	4165	4165	4165	4165	0
84	20250512	180500	1179133009	4165	4165	4165	4165	0
85	20250512	180400	1179133009	4165	4165	4165	4165	0
86	20250512	180300	1179133009	4165	4165	4165	4165	0
87	20250512	180200	1179133009	4165	4165	4165	4165	0
88	20250512	180100	1179133009	4165	4165	4165	4165	0
89	20250512	180000	1179133009	4165	4165	4165	4165	0
90	20250512	175900	1179133009	4165	4165	4165	4165	0
91	20250512	175800	1179133009	4165	4165	4165	4165	0
92	20250512	175700	1179133009	4165	4165	4165	4165	2517
93	20250512	175600	1179133009	4165	4165	4165	4165	0
94	20250512	175500	1179133009	4165	4165	4165	4165	0
95	20250512	175400	1179133009	4165	4165	4165	4165	0
96	20250512	175300	1179133009	4165	4165	4165	4165	0
97	20250512	175200	1179133009	4165	4165	4165	4165	0
98	20250512	175100	1179133009	4165	4165	4165	4165	0
99	20250512	175000	1179133009	4165	4165	4165	4165	0
100	20250512	174900	1179133009	4165	4165	4165	4165	0
101	20250512	174800	1179133009	4165	4165	4165	4165	0
102	20250512	174700	1179133009	4165	4165	4165	4165	0
103	20250512	174600	1179133009	4165	4165	4165	4165	0
104	20250512	174500	1179133009	4165	4165	4165	4165	0
105	20250512	174400	1179133009	4165	4165	4165	4165	0
106	20250512	174300	1179133009	4165	4165	4165	4165	0
107	20250512	174200	1179133009	4165	4165	4165	4165	0
108	20250512	174100	1179133009	4165	4165	4165	4165	0
109	20250512	174000	1179133009	4165	4165	4165	4165	0
110	20250512	173900	1179133009	4165	4165	4165	4165	0
111	20250512	173800	1179133009	4165	4165	4165	4165	0
112	20250512	173700	1179133009	4165	4165	4165	4165	0
113	20250512	173600	1179133009	4165	4165	4165	4165	0
114	20250512	173500	1179133009	4165	4165	4165	4165	0
115	20250512	173400	1179133009	4165	4165	4165	4165	0
116	20250512	173300	1179133009	4165	4165	4165	4165	0
117	20250512	173200	1179133009	4165	4165	4165	4165	0
118	20250512	173100	1179133009	4165	4165	4165	4165	0
119	20250512	173000	1179133009	4165	4165	4165	4165	0
120	20250512	172900	1179133009	4165	4165	4165	4165	0
121	20250512	172800	1179133009	4165	4165	4165	4165	0
122	20250512	172700	1179133009	4165	4165	4165	4165	2517
123	20250512	172600	1179133009	4165	4165	4165	4165	0
124	20250512	172500	1179133009	4165	4165	4165	4165	0
125	20250512	172400	1179133009	4165	4165	4165	4165	0
126	20250512	172300	1179133009	4165	4165	4165	4165	0
127	20250512	172200	1179133009	4165	4165	4165	4165	0
128	20250512	172100	1179133009	4165	4165	4165	4165	0
129	20250512	172000	1179133009	4165	4165	4165	4165	0
130	20250512	171900	1179133009	4165	4165	4165	4165	0
131	20250512	171800	1179133009	4165	4165	4165	4165	0
132	20250512	171700	1179133009	4165	4165	4165	4165	0
133	20250512	171600	1179133009	4165	4165	4165	4165	0
134	20250512	171500	1179133009	4165	4165	4165	4165	0
135	20250512	171400	1179133009	4165	4165	4165	4165	0
136	20250512	171300	1179133009	4165	4165	4165	4165	0
137	20250512	171200	1179133009	4165	4165	4165	4165	0
138	20250512	171100	1179133009	4165	4165	4165	4165	0
139	20250512	171000	1179133009	4165	4165	4165	4165	0
140	20250512	170900	1179133009	4165	4165	4165	4165	0
141	20250512	170800	1179133009	4165	4165	4165	4165	0
142	20250512	170700	1179133009	4165	4165	4165	4165	0
143	20250512	170600	1179133009	4165	4165	4165	4165	0
144	20250512	170500	1179133009	4165	4165	4165	4165	0
145	20250512	170400	1179133009	4165	4165	4165	4165	0
146	20250512	170300	1179133009	4165	4165	4165	4165	0
147	20250512	170200	1179133009	4165	4165	4165	4165	0
148	20250512	170100	1179133009	4165	4165	4165	4165	0
149	20250512	170000	1179133009	4165	4165	4165	4165	0
150	20250512	165900	1179133009	4165	4165	4165	4165	0
151	20250512	165800	1179133009	4165	4165	4165	4165	0
152	20250512	165700	1179133009	4165	4165	4165	4165	2517
153	20250512	165600	1179133009	4165	4165	4165	4165	0
154	20250512	165500	1179133009	4165	4165	4165	4165	0
155	20250512	165400	1179133009	4165	4165	4165	4165	0
156	20250512	165300	1179133009	4165	4165	4165	4165	0
157	20250512	165200	1179133009	4165	4165	4165	4165	0
158	20250512	165100	1179133009	4165	4165	4165	4165	0
159	20250512	165000	1179133009	4165	4165	4165	4165	0
160	20250512	164900	1179133009	4165	4165	4165	4165	0
161	20250512	164800	1179133009	4165	4165	4165	4165	0
162	20250512	164700	1179133009	4165	4165	4165	4165	0
163	20250512	164600	1179133009	4165	4165	4165	4165	0
164	20250512	164500	1179133009	4165	4165	4165	4165	0
165	20250512	164400	1179133009	4165	4165	4165	4165	0
166	20250512	164300	1179133009	4165	4165	4165	4165	0
167	20250512	164200	1179133009	4165	4165	4165	4165	0
168	20250512	164100	1179133009	4165	4165	4165	4165	0
169	20250512	164000	1179133009	4165	4165	4165	4165	0
170	20250512	163900	1179133009	4165	4165	4165	4165	0
171	20250512	163800	1179133009	4165	4165	4165	4165	0
172	20250512	163700	1179133009	4165	4165	4165	4165	0
173	20250512	163600	1179133009	4165	4165	4165	4165	0
174	20250512	163500	1179133009	4165	4165	4165	4165	0
175	20250512	163400	1179133009	4165	4165	4165	4165	0
176	20250512	163300	1179133009	4165	4165	4165	4165	0
177	20250512	163200	1179133009	4165	4165	4165	4165	0
178	20250512	163100	1179133009	4165	4165	4165	4165	0
179	20250512	163000	1179133009	4165	4165	4165	4165	0
180	20250512	162900	1179133009	4165	4165	4165	4165	0
181	20250512	162800	1179133009	4165	4165	4165	4165	0
182	20250512	162700	1179133009	4165	4165	4165	4165	2517
183	20250512	162600	1179133009	4165	4165	4165	4165	0
184	20250512	162500	1179133009	4165	4165	4165	4165	0
185	20250512	162400	1179133009	4165	4165	4165	4165	0
186	20250512	162300	1179133009	4165	4165	4165	4165	0
187	20250512	162200	1179133009	4165	4165	4165	4165	0
188	20250512	162100	1179133009	4165	4165	4165	4165	0
189	20250512	162000	1179133009	4165	4165	4165	4165	0
190	20250512	161900	1179133009	4165	4165	4165	4165	0
191	20250512	161800	1179133009	4165	4165	4165	4165	0
192	20250512	161700	1179133009	4165	4165	4165	4165	0
193	20250512	161600	1179133009	4165	4165	4165	4165	0
194	20250512	161500	1179133009	4165	4165	4165	4165	0
195	20250512	161400	1179133009	4165	4165	4165	4165	0
196	20250512	161300	1179133009	4165	4165	4165	4165	0
197	20250512	161200	1179133009	4165	4165	4165	4165	0
198	20250512	161100	1179133009	4165	4165	4165	4165	0
199	20250512	161000	1179133009	4165	4165	4165	4165	0
200	20250512	160900	1179133009	4165	4165	4165	4165	0
201	20250512	160800	1179133009	4165	4165	4165	4165	0
202	20250512	160700	1179133009	4165	4165	4165	4165	0
203	20250512	160600	1179133009	4165	4165	4165	4165	0
204	20250512	160500	1179133009	4165	4165	4165	4165	0
205	20250512	160400	1179133009	4165	4165	4165	4165	0
206	20250512	160300	1179133009	4165	4165	4165	4165	0
207	20250512	160200	1179133009	4165	4165	4165	4165	0
208	20250512	160100	1179133009	4165	4165	4165	4165	0
209	20250512	160000	1179133009	4165	4165	4165	4165	0
210	20250512	155900	1179133009	4165	4165	4165	4165	0
211	20250512	155800	1179133009	4165	4165	4165	4165	0
212	20250512	155700	1179133009	4165	4165	4165	4165	2517
213	20250512	155600	1179133009	4165	4165	4165	4165	0
214	20250512	155500	1179133009	4165	4165	4165	4165	0
215	20250512	155400	1179133009	4165	4165	4165	4165	0
216	20250512	155300	1179133009	4165	4165	4165	4165	0
217	20250512	155200	1179133009	4165	4165	4165	4165	0
218	20250512	155100	1179133009	4165	4165	4165	4165	0
219	20250512	155000	1179133009	4165	4165	4165	4165	0
220	20250512	154900	1179133009	4165	4165	4165	4165	0
221	20250512	154800	1179133009	4165	4165	4165	4165	0
222	20250512	154700	1179133009	4165	4165	4165	4165	0
223	20250512	154600	1179133009	4165	4165	4165	4165	0
224	20250512	154500	1179133009	4165	4165	4165	4165	0
225	20250512	154400	1179133009	4165	4165	4165	4165	0
226	20250512	154300	1179133009	4165	4165	4165	4165	0
227	20250512	154200	1179133009	4165	4165	4165	4165	0
228	20250512	154100	1179133009	4165	4165	4165	4165	0
229	20250512	154000	1179133009	4165	4165	4165	4165	0
230	20250512	153900	1179133009	4165	4165	4165	4165	0
231	20250512	153800	1179133009	4165	4165	4165	4165	0
232	20250512	153700	1179133009	4165	4165	4165	4165	0
233	20250512	153600	1179133009	4165	4165	4165	4165	0
234	20250512	153500	1179133009	4165	4165	4165	4165	0
235	20250512	153400	1179133009	4165	4165	4165	4165	0
236	20250512	153300	1179133009	4165	4165	4165	4165	0
237	20250512	153200	1179133009	4165	4165	4165	4165	0
238	20250512	153100	1179133009	4165	4165	4165	4165	0
239	20250512	153000	1179133009	4165	4165	4165	4165	2517
240	20250512	152900	1168649704	4170	4170	4170	4170	0
241	20250512	152800	1168649704	4170	4170	4170	4170	0
242	20250512	152700	1168649704	4170	4170	4170	4170	0
243	20250512	152600	1168649704	4170	4170	4170	4170	0
244	20250512	152500	1168649704	4170	4170	4170	4170	0
245	20250512	152400	1168649704	4170	4170	4170	4170	0
246	20250512	152300	1168649704	4170	4170	4170	4170	0
247	20250512	152200	1168649704	4170	4170	4170	4170	0
248	20250512	152100	1168649704	4170	4170	4170	4170	0
249	20250512	152000	1168649704	4170	4170	4170	4170	0
250	20250512	151900	1168649704	4170	4160	4175	4155	2106
251	20250512	151800	1159879609	4160	4160	4165	4155	765
252	20250512	151700	1156696364	4165	4165	4165	4160	253
253	20250512	151600	1155643044	4165	4155	4165	4155	669
254	20250512	151500	1152862809	4170	4165	4170	4165	245
255	20250512	151400	1151842379	4160	4165	4170	4155	899
256	20250512	151300	1148102574	4170	4165	4170	4165	315
257	20250512	151200	1146789574	4165	4165	4165	4165	238
258	20250512	151100	1145798304	4165	4170	4170	4165	1027
259	20250512	151000	1141517874	4170	4170	4170	4160	353
260	20250512	150900	1140046064	4170	4170	4170	4160	837
261	20250512	150800	1136558754	4170	4170	4170	4155	1583
262	20250512	150700	1129962829	4170	4165	4170	4165	1375
263	20250512	150600	1124235949	4165	4160	4165	4160	11
264	20250512	150500	1124190184	4165	4160	4165	4155	2902
265	20250512	150400	1112129049	4160	4160	4160	4160	173
266	20250512	150300	1111409369	4160	4160	4160	4160	180
267	20250512	150200	1110660569	4160	4160	4160	4160	1
268	20250512	150100	1110656409	4155	4155	4160	4155	169
269	20250512	150000	1109954209	4160	4160	4160	4160	240
270	20250512	145900	1108955809	4160	4155	4160	4150	740
271	20250512	145800	1105880844	4155	4155	4155	4155	505
272	20250512	145700	1103782569	4155	4155	4155	4155	0
273	20250512	145600	1103782569	4155	4150	4155	4150	25
274	20250512	145500	1103678804	4155	4155	4155	4150	230
275	20250512	145400	1102723159	4150	4150	4155	4150	127
276	20250512	145300	1102195979	4155	4155	4155	4155	301
277	20250512	145200	1100945324	4155	4150	4155	4150	166
278	20250512	145100	1100256419	4155	4145	4155	4140	1816
279	20250512	145000	1092731139	4145	4135	4150	4135	1105
280	20250512	144900	1088158194	4135	4150	4150	4135	7107
281	20250512	144800	1058747174	4145	4150	4155	4145	1394
282	20250512	144700	1052967159	4150	4150	4155	4145	697
283	20250512	144600	1050075739	4150	4150	4150	4150	128
284	20250512	144500	1049544539	4150	4150	4150	4150	4
285	20250512	144400	1049527939	4150	4150	4150	4150	281
286	20250512	144300	1048361789	4155	4150	4155	4150	3
287	20250512	144200	1048349329	4155	4150	4155	4150	2
288	20250512	144100	1048341024	4155	4150	4155	4150	1530
289	20250512	144000	1041991174	4155	4155	4155	4155	252
290	20250512	143900	1040944114	4155	4155	4155	4155	0
291	20250512	143800	1040944114	4155	4150	4155	4150	81
292	20250512	143700	1040607959	4155	4155	4155	4155	472
293	20250512	143600	1038646799	4160	4160	4160	4160	0
294	20250512	143500	1038646799	4160	4150	4160	4150	638
295	20250512	143400	1035998134	4160	4150	4160	4140	2110
296	20250512	143300	1027250589	4155	4155	4160	4150	237
297	20250512	143200	1026265639	4160	4150	4160	4150	221
298	20250512	143100	1025346299	4165	4145	4165	4145	139
299	20250512	143000	1024767409	4165	4155	4165	4145	1601
300	20250512	142900	1018122654	4155	4160	4165	4155	635
301	20250512	142800	1015481309	4165	4165	4165	4165	170
302	20250512	142700	1014773259	4165	4165	4165	4165	177
303	20250512	142600	1014036054	4165	4160	4165	4160	279
304	20250512	142500	1012874789	4165	4160	4165	4160	1761
305	20250512	142400	1005549024	4160	4160	4160	4160	148
306	20250512	142300	1004933344	4160	4160	4160	4160	166
307	20250512	142200	1004242784	4160	4160	4160	4160	5
308	20250512	142100	1004221984	4160	4155	4160	4155	389
309	20250512	142000	1002603759	4160	4155	4160	4155	897
310	20250512	141900	998876514	4155	4155	4155	4155	191
311	20250512	141800	998082909	4155	4150	4155	4150	4
312	20250512	141700	998066299	4155	4150	4155	4145	638
313	20250512	141600	995418439	4160	4160	4160	4155	276
314	20250512	141500	994270284	4160	4155	4160	4155	90
315	20250512	141400	993896214	4155	4155	4155	4155	272
316	20250512	141300	992766054	4155	4155	4155	4155	211
317	20250512	141200	991889349	4160	4160	4160	4160	0
318	20250512	141100	991889349	4160	4155	4160	4140	228
319	20250512	141000	990944294	4155	4155	4155	4150	228
320	20250512	140900	989997224	4155	4150	4155	4140	5
321	20250512	140800	989976477	4155	4145	4155	4145	250
322	20250512	140700	988937997	4150	4145	4155	4145	851
323	20250512	140600	985410087	4155	4150	4160	4150	283
324	20250512	140500	984232917	4165	4160	4165	4145	972
325	20250512	140400	980193412	4160	4150	4160	4150	4
326	20250512	140300	980176792	4160	4155	4160	4155	210
327	20250512	140200	979303307	4155	4150	4155	4150	244
328	20250512	140100	978290702	4150	4150	4150	4150	206
329	20250512	140000	977435802	4150	4160	4160	4150	6
330	20250512	135900	977410892	4150	4155	4160	4150	988
331	20250512	135800	973309172	4165	4165	4165	4165	0
332	20250512	135700	973309172	4165	4165	4165	4155	1146
333	20250512	135600	968544692	4165	4165	4165	4165	168
334	20250512	135500	967844972	4165	4160	4165	4160	157
335	20250512	135400	967191092	4165	4165	4165	4165	119
336	20250512	135300	966695457	4165	4165	4165	4165	109
337	20250512	135200	966241472	4165	4165	4165	4160	530
338	20250512	135100	964036032	4165	4165	4165	4165	129
339	20250512	135000	963498747	4165	4160	4165	4160	91
340	20250512	134900	963120182	4160	4160	4160	4155	83
341	20250512	134800	962774912	4155	4155	4155	4155	785
342	20250512	134700	959513237	4170	4160	4170	4160	189
343	20250512	134600	958725147	4170	4165	4170	4165	229
344	20250512	134500	957770787	4170	4165	4170	4165	250
345	20250512	134400	956729532	4165	4165	4165	4165	149
346	20250512	134300	956108947	4170	4165	4170	4165	154
347	20250512	134200	955467532	4165	4155	4165	4155	256
348	20250512	134100	954402297	4165	4165	4165	4165	123
349	20250512	134000	953890002	4165	4160	4165	4160	285
350	20250512	133900	952703477	4165	4165	4170	4160	758
351	20250512	133800	949545932	4170	4165	4170	4165	29
352	20250512	133700	949425142	4165	4165	4165	4165	148
353	20250512	133600	948808722	4165	4165	4170	4160	1147
354	20250512	133500	944035807	4165	4160	4165	4160	403
355	20250512	133400	942358692	4160	4160	4160	4160	2
356	20250512	133300	942350372	4160	4160	4160	4155	193
357	20250512	133200	941547662	4165	4165	4170	4160	171
358	20250512	133100	940835552	4170	4165	4170	4165	160
359	20250512	133000	940168567	4170	4170	4170	4170	130
360	20250512	132900	939626467	4155	4160	4170	4155	582
361	20250512	132800	937206677	4160	4160	4160	4160	454
362	20250512	132700	935318037	4165	4160	4165	4160	2318
363	20250512	132600	925673117	4160	4160	4160	4160	3652
364	20250512	132500	910480797	4160	4160	4160	4155	175
365	20250512	132400	909752957	4160	4155	4160	4150	4215
366	20250512	132300	892237217	4155	4150	4155	4150	2
367	20250512	132200	892228912	4160	4150	4160	4150	227
368	20250512	132100	891284862	4160	4160	4160	4160	150
369	20250512	132000	890660862	4160	4160	4160	4160	148
370	20250512	131900	890045182	4145	4145	4145	4145	4
371	20250512	131800	890028602	4160	4160	4160	4160	185
372	20250512	131700	889259002	4160	4160	4160	4160	151
373	20250512	131600	888630842	4160	4160	4160	4160	157
374	20250512	131500	887977722	4160	4155	4160	4150	366
375	20250512	131400	886456887	4155	4155	4155	4155	0
376	20250512	131300	886456887	4155	4155	4160	4155	224
377	20250512	131200	885526157	4160	4155	4160	4155	192
378	20250512	131100	884727532	4160	4160	4160	4160	0
379	20250512	131000	884727532	4160	4160	4160	4160	200
380	20250512	130900	883895532	4160	4160	4160	4160	144
381	20250512	130800	883296492	4160	4155	4160	4155	100
382	20250512	130700	882880987	4155	4155	4160	4145	321
383	20250512	130600	881549712	4160	4155	4160	4155	117
384	20250512	130500	881063572	4155	4155	4155	4155	151
385	20250512	130400	880436167	4155	4155	4155	4155	129
386	20250512	130300	879900172	4155	4150	4155	4150	247
387	20250512	130200	878874112	4155	4155	4155	4155	0
388	20250512	130100	878874112	4155	4150	4155	4150	205
389	20250512	130000	878022582	4150	4145	4150	4145	92
390	20250512	125900	877641237	4150	4145	4150	4145	241
391	20250512	125800	876641657	4145	4140	4145	4140	302
392	20250512	125700	875391372	4145	4145	4145	4145	0
393	20250512	125600	875391372	4145	4145	4145	4145	0
394	20250512	125500	875391372	4145	4145	4145	4145	379
395	20250512	125400	873820417	4150	4150	4150	4150	1
396	20250512	125300	873816267	4150	4150	4150	4150	89
397	20250512	125200	873446917	4150	4150	4150	4150	0
398	20250512	125100	873446917	4150	4150	4150	4150	2
399	20250512	125000	873438617	4155	4155	4155	4155	0
400	20250512	124900	873438617	4155	4155	4155	4155	0
401	20250512	124800	873438617	4155	4140	4155	4140	746
402	20250512	124700	870350147	4155	4155	4155	4155	1
403	20250512	124600	870345992	4145	4145	4145	4145	0
404	20250512	124500	870345992	4145	4155	4155	4145	79
405	20250512	124400	870018527	4150	4150	4150	4150	4
406	20250512	124300	870001927	4155	4150	4155	4150	28
407	20250512	124200	869885722	4150	4145	4150	4145	30
408	20250512	124100	869761367	4150	4150	4150	4150	0
409	20250512	124000	869761367	4150	4150	4150	4150	0
410	20250512	123900	869761367	4150	4150	4150	4150	134
411	20250512	123800	869205267	4155	4150	4155	4150	20
412	20250512	123700	869122262	4155	4150	4155	4150	150
413	20250512	123600	868499757	4150	4150	4150	4150	0
414	20250512	123500	868499757	4150	4150	4150	4150	0
415	20250512	123400	868499757	4150	4147	4150	4145	224
416	20250512	123300	867570477	4150	4150	4150	4150	0
417	20250512	123200	867570477	4150	4145	4150	4145	78
418	20250512	123100	867247162	4145	4145	4145	4145	632
419	20250512	123000	864627522	4145	4145	4145	4145	1
420	20250512	122900	864623377	4145	4145	4145	4145	3
421	20250512	122800	864610942	4145	4145	4145	4145	1
422	20250512	122700	864606797	4145	4145	4145	4140	74
423	20250512	122600	864300152	4145	4145	4145	4145	16
424	20250512	122500	864233832	4145	4145	4145	4145	0
425	20250512	122400	864233832	4145	4140	4145	4140	44
426	20250512	122300	864051547	4140	4140	4140	4140	287
427	20250512	122200	862863367	4140	4140	4145	4140	1592
428	20250512	122100	856272480	4140	4140	4140	4140	0
429	20250512	122000	856272480	4140	4137	4140	4137	2
430	20250512	121900	856264203	4140	4140	4140	4135	149
431	20250512	121800	855648078	4140	4135	4140	4135	662
432	20250512	121700	852910703	4140	4135	4140	4135	37
433	20250512	121600	852757703	4135	4135	4135	4135	5
434	20250512	121500	852737028	4135	4135	4135	4135	0
435	20250512	121400	852737028	4135	4135	4140	4130	879
436	20250512	121300	849106293	4140	4140	4140	4140	0
437	20250512	121200	849106293	4140	4135	4140	4135	735
438	20250512	121100	846067063	4130	4130	4130	4130	0
439	20250512	121000	846067063	4130	4130	4130	4130	278
440	20250512	120900	844918923	4130	4130	4130	4130	242
441	20250512	120800	843919463	4130	4130	4130	4130	520
442	20250512	120700	841771863	4130	4130	4130	4130	100
443	20250512	120600	841358863	4125	4125	4125	4125	196
444	20250512	120500	840550363	4130	4130	4130	4130	0
445	20250512	120400	840550363	4130	4125	4130	4125	1406
446	20250512	120300	834744528	4125	4125	4125	4125	837
447	20250512	120200	831291903	4130	4130	4130	4130	48
448	20250512	120100	831093663	4125	4125	4125	4125	507
449	20250512	120000	829002288	4125	4130	4130	4125	282
450	20250512	115900	827838498	4125	4125	4125	4125	2
451	20250512	115800	827830248	4125	4125	4125	4125	525
452	20250512	115700	825664623	4125	4125	4125	4125	741
453	20250512	115600	822607998	4130	4130	4130	4125	4022
454	20250512	115500	806009358	4130	4130	4130	4130	1
455	20250512	115400	806005228	4135	4135	4135	4135	1
456	20250512	115300	806001093	4135	4135	4135	4135	73
457	20250512	115200	805699238	4135	4130	4135	4130	4
458	20250512	115100	805682703	4135	4135	4135	4135	34
459	20250512	115000	805542113	4135	4130	4135	4130	255
460	20250512	114900	804488843	4135	4135	4135	4135	2451
461	20250512	114800	794353958	4135	4135	4135	4135	0
462	20250512	114700	794353958	4135	4140	4140	4135	13
463	20250512	114600	794300153	4135	4135	4135	4135	0
464	20250512	114500	794300153	4135	4135	4135	4135	0
465	20250512	114400	794300153	4135	4135	4135	4135	1
466	20250512	114300	794296018	4135	4135	4135	4135	262
467	20250512	114200	793212648	4135	4135	4135	4135	231
468	20250512	114100	792257463	4135	4135	4135	4135	0
469	20250512	114000	792257463	4135	4140	4140	4135	58
470	20250512	113900	792017628	4135	4135	4135	4135	1099
471	20250512	113800	787473263	4135	4140	4140	4135	37
472	20250512	113700	787320093	4140	4135	4140	4125	6457
473	20250512	113600	760663868	4145	4140	4145	4140	400
474	20250512	113500	759006478	4135	4140	4140	4135	991
475	20250512	113400	754905583	4140	4140	4140	4140	848
476	20250512	113300	751394863	4140	4140	4140	4140	3532
477	20250512	113200	736772383	4145	4145	4145	4145	0
478	20250512	113100	736772383	4145	4145	4145	4145	5
479	20250512	113000	736751658	4145	4140	4145	4140	221
480	20250512	112900	735836618	4145	4140	4145	4140	86
481	20250512	112800	735480173	4140	4140	4145	4140	353
482	20250512	112700	734018493	4140	4150	4150	4135	5594
483	20250512	112600	710841888	4155	4155	4155	4155	0
484	20250512	112500	710841888	4155	4155	4155	4150	1703
485	20250512	112400	703774293	4155	4150	4165	4150	6354
486	20250512	112300	677405128	4150	4145	4150	4145	171
487	20250512	112200	676696278	4145	4145	4150	4145	1297
488	20250512	112100	671320063	4145	4150	4150	4145	2
489	20250512	112000	671311768	4145	4150	4150	4145	3845
490	20250512	111900	655356988	4145	4155	4155	4145	257
491	20250512	111800	654290593	4155	4150	4155	4150	224
492	20250512	111700	653360873	4150	4150	4150	4150	0
493	20250512	111600	653360873	4150	4150	4150	4150	0
494	20250512	111500	653360873	4150	4155	4155	4150	4938
495	20250512	111400	632855688	4155	4155	4155	4155	0
496	20250512	111300	632855688	4155	4155	4155	4155	150
497	20250512	111200	632232438	4155	4160	4160	4150	994
498	20250512	111100	628100648	4160	4160	4160	4160	149
499	20250512	111000	627480808	4160	4160	4160	4160	45
500	20250512	110900	627293608	4160	4162	4165	4160	27
501	20250512	110800	627181279	4160	4160	4160	4160	47
502	20250512	110700	626985759	4160	4155	4160	4155	112
503	20250512	110600	626519899	4155	4155	4155	4155	3
504	20250512	110500	626507434	4155	4155	4155	4150	633
505	20250512	110400	623877324	4155	4155	4155	4155	324
506	20250512	110300	622531104	4160	4160	4160	4160	1393
507	20250512	110200	616736224	4160	4160	4160	4160	1
508	20250512	110100	616732064	4155	4155	4155	4155	359
509	20250512	110000	615240419	4165	4165	4165	4165	13
510	20250512	105900	615186274	4165	4160	4165	4160	608
511	20250512	105800	612656619	4165	4165	4165	4165	10
512	20250512	105700	612614969	4165	4165	4165	4165	7
513	20250512	105600	612585814	4165	4160	4170	4160	520
514	20250512	105500	610422474	4165	4160	4165	4160	201
515	20250512	105400	609585814	4160	4160	4160	4160	0
516	20250512	105300	609585814	4160	4160	4160	4160	240
517	20250512	105200	608587414	4160	4160	4160	4160	782
518	20250512	105100	605334294	4160	4170	4170	4160	1240
519	20250512	105000	600173494	4160	4160	4160	4160	12
520	20250512	104900	600123574	4155	4155	4155	4155	59
521	20250512	104800	599878429	4155	4155	4155	4155	237
522	20250512	104700	598893694	4155	4155	4155	4155	0
523	20250512	104600	598893694	4155	4150	4155	4150	274
524	20250512	104500	597756259	4150	4147	4150	4140	1151
525	20250512	104400	592987114	4150	4150	4150	4150	83
526	20250512	104300	592642664	4150	4145	4150	4145	2099
527	20250512	104200	583938149	4145	4150	4150	4145	59
528	20250512	104100	583693304	4150	4150	4150	4145	101
529	20250512	104000	583274334	4145	4150	4155	4145	801
530	20250512	103900	579949039	4150	4165	4165	4150	6437
531	20250512	103800	553192614	4165	4165	4165	4165	0
532	20250512	103700	553192614	4165	4165	4165	4165	318
533	20250512	103600	551868144	4170	4170	4170	4170	173
534	20250512	103500	551146734	4170	4170	4170	4170	38
535	20250512	103400	550988274	4170	4175	4180	4170	678
536	20250512	103300	548160889	4175	4175	4175	4175	720
537	20250512	103200	545154889	4175	4175	4175	4175	17
538	20250512	103100	545083914	4180	4180	4180	4180	684
539	20250512	103000	542224794	4180	4180	4180	4180	0
540	20250512	102900	542224794	4180	4180	4180	4180	0
541	20250512	102800	542224794	4180	4180	4180	4180	0
542	20250512	102700	542224794	4180	4185	4185	4180	1352
543	20250512	102600	536571859	4185	4185	4185	4185	59
544	20250512	102500	536324944	4195	4195	4195	4195	0
545	20250512	102400	536324944	4195	4190	4195	4190	488
546	20250512	102300	534280199	4185	4187	4187	4185	144
547	20250512	102200	533677555	4180	4180	4185	4180	139
548	20250512	102100	533096345	4175	4190	4190	4175	1118
549	20250512	102000	528423160	4185	4185	4185	4185	47
550	20250512	101900	528226465	4185	4185	4185	4185	499
551	20250512	101800	526138150	4190	4190	4190	4190	50
552	20250512	101700	525928650	4185	4185	4190	4185	843
553	20250512	101600	522400265	4185	4190	4190	4185	4
554	20250512	101500	522383520	4190	4195	4195	4190	154
555	20250512	101400	521737495	4195	4195	4195	4190	255
556	20250512	101300	520668270	4195	4190	4195	4190	199
557	20250512	101200	519834125	4190	4185	4190	4185	89
558	20250512	101100	519461220	4185	4185	4190	4185	21
559	20250512	101000	519373330	4180	4190	4190	4180	101
560	20250512	100900	518951140	4180	4185	4185	4180	133
561	20250512	100800	518395040	4190	4190	4190	4190	0
562	20250512	100700	518395040	4190	4190	4190	4190	35
563	20250512	100600	518248390	4190	4185	4190	4185	10
564	20250512	100500	518206510	4185	4190	4190	4185	14
565	20250512	100400	518147855	4190	4190	4190	4190	1
566	20250512	100300	518143665	4190	4190	4190	4190	24
567	20250512	100200	518043105	4185	4185	4185	4185	50
568	20250512	100100	517833855	4185	4185	4185	4185	385
569	20250512	100000	516222630	4185	4180	4185	4180	204
570	20250512	095900	515368895	4190	4180	4190	4180	204
571	20250512	095800	514515150	4180	4180	4180	4180	611
572	20250512	095700	511961170	4180	4180	4180	4180	6
573	20250512	095600	511936090	4185	4180	4195	4180	27
574	20250512	095500	511823085	4185	4185	4200	4185	1293
575	20250512	095400	506411365	4190	4190	4190	4180	942
576	20250512	095300	502469715	4180	4185	4200	4180	1349
577	20250512	095200	496816340	4190	4180	4190	4180	783
578	20250512	095100	493540530	4180	4170	4180	4170	346
579	20250512	095000	492096930	4175	4170	4175	4170	501
580	20250512	094900	490007755	4170	4170	4175	4165	398
581	20250512	094800	488347200	4170	4160	4170	4160	233
582	20250512	094700	487376635	4160	4160	4160	4160	19
583	20250512	094600	487297595	4160	4160	4160	4160	0
584	20250512	094500	487297595	4160	4155	4160	4155	391
585	20250512	094400	485671370	4155	4155	4155	4155	2
586	20250512	094300	485663060	4160	4160	4160	4150	105
587	20250512	094200	485226270	4160	4155	4160	4155	176
588	20250512	094100	484494805	4155	4155	4170	4155	857
589	20250512	094000	480922270	4165	4150	4170	4145	450
590	20250512	093900	479055845	4165	4155	4165	4145	938
591	20250512	093800	475159845	4160	4150	4160	4150	118
592	20250512	093700	474669135	4160	4155	4160	4150	1514
593	20250512	093600	468380020	4155	4155	4155	4155	271
594	20250512	093500	467254015	4155	4145	4155	4145	492
595	20250512	093400	465211585	4145	4145	4150	4145	690
596	20250512	093300	462351085	4145	4145	4145	4145	605
597	20250512	093200	459843360	4145	4145	4145	4145	33
598	20250512	093100	459706575	4140	4140	4140	4140	1
599	20250512	093000	459702435	4150	4135	4150	4130	1473
600	20250512	092900	453610730	4140	4145	4145	4135	329
601	20250512	092800	452248250	4145	4140	4145	4140	752
602	20250512	092700	449134195	4135	4140	4140	4135	119
603	20250512	092600	448642125	4145	4150	4150	4120	5836
604	20250512	092500	424497510	4150	4150	4155	4150	351
605	20250512	092400	423040625	4155	4160	4160	4155	875
606	20250512	092300	419403370	4155	4155	4160	4150	2607
607	20250512	092200	408575835	4155	4160	4160	4155	1426
608	20250512	092100	402649450	4155	4150	4155	4150	413
609	20250512	092000	400934085	4150	4150	4150	4150	608
610	20250512	091900	398410885	4150	4150	4155	4150	1154
611	20250512	091800	393616780	4145	4155	4160	4145	4778
612	20250512	091700	373776980	4165	4165	4165	4160	993
613	20250512	091600	369641780	4165	4160	4180	4160	462
614	20250512	091500	367719205	4155	4150	4155	4150	589
615	20250512	091400	365272485	4150	4150	4150	4135	2026
616	20250512	091300	356889315	4140	4140	4165	4140	1732
617	20250512	091200	349714120	4140	4155	4165	4135	5056
618	20250512	091100	328770880	4165	4170	4170	4130	10095
619	20250512	091000	286845085	4170	4180	4185	4170	6157
620	20250512	090900	261136745	4180	4185	4190	4180	2260
621	20250512	090800	251673965	4185	4185	4190	4185	556
622	20250512	090700	249347055	4190	4185	4195	4185	1437
623	20250512	090600	243321345	4185	4180	4190	4180	1821
624	20250512	090500	235703225	4185	4180	4185	4180	399
625	20250512	090400	234033415	4185	4190	4190	4170	7348
626	20250512	090300	203356110	4185	4195	4195	4170	5042
627	20250512	090200	182290905	4190	4215	4215	4185	18858
628	20250512	090100	103185305	4215	4215	4220	4210	3709
629	20250512	090000	87553025	4215	4210	4225	4200	20813