KissMeData/038540/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	185600	1215043174	1929	1929	1929	1929	5626
3	20250516	185500	1215043174	1929	1929	1929	1929	0
4	20250516	185400	1215043174	1929	1929	1929	1929	0
5	20250516	185300	1215043174	1929	1929	1929	1929	0
6	20250516	185200	1215043174	1929	1929	1929	1929	0
7	20250516	185100	1215043174	1929	1929	1929	1929	0
8	20250516	185000	1215043174	1929	1929	1929	1929	0
9	20250516	184900	1215043174	1929	1929	1929	1929	0
10	20250516	184800	1215043174	1929	1929	1929	1929	0
11	20250516	184700	1215043174	1929	1929	1929	1929	0
12	20250516	184600	1215043174	1929	1929	1929	1929	0
13	20250516	184500	1215043174	1929	1929	1929	1929	0
14	20250516	184400	1215043174	1929	1929	1929	1929	0
15	20250516	184300	1215043174	1929	1929	1929	1929	0
16	20250516	184200	1215043174	1929	1929	1929	1929	0
17	20250516	184100	1215043174	1929	1929	1929	1929	0
18	20250516	184000	1215043174	1929	1929	1929	1929	0
19	20250516	183900	1215043174	1929	1929	1929	1929	0
20	20250516	183800	1215043174	1929	1929	1929	1929	0
21	20250516	183700	1215043174	1929	1929	1929	1929	0
22	20250516	183600	1215043174	1929	1929	1929	1929	0
23	20250516	183500	1215043174	1929	1929	1929	1929	0
24	20250516	183400	1215043174	1929	1929	1929	1929	0
25	20250516	183300	1215043174	1929	1929	1929	1929	0
26	20250516	183200	1215043174	1929	1929	1929	1929	0
27	20250516	183100	1215043174	1929	1929	1929	1929	0
28	20250516	183000	1215043174	1929	1929	1929	1929	0
29	20250516	182900	1215043174	1929	1929	1929	1929	0
30	20250516	182800	1215043174	1929	1929	1929	1929	0
31	20250516	182700	1215043174	1929	1929	1929	1929	0
32	20250516	182600	1215043174	1929	1929	1929	1929	5626
33	20250516	182500	1215043174	1929	1929	1929	1929	0
34	20250516	182400	1215043174	1929	1929	1929	1929	0
35	20250516	182300	1215043174	1929	1929	1929	1929	0
36	20250516	182200	1215043174	1929	1929	1929	1929	0
37	20250516	182100	1215043174	1929	1929	1929	1929	0
38	20250516	182000	1215043174	1929	1929	1929	1929	0
39	20250516	181900	1215043174	1929	1929	1929	1929	0
40	20250516	181800	1215043174	1929	1929	1929	1929	0
41	20250516	181700	1215043174	1929	1929	1929	1929	0
42	20250516	181600	1215043174	1929	1929	1929	1929	0
43	20250516	181500	1215043174	1929	1929	1929	1929	0
44	20250516	181400	1215043174	1929	1929	1929	1929	0
45	20250516	181300	1215043174	1929	1929	1929	1929	0
46	20250516	181200	1215043174	1929	1929	1929	1929	0
47	20250516	181100	1215043174	1929	1929	1929	1929	0
48	20250516	181000	1215043174	1929	1929	1929	1929	0
49	20250516	180900	1215043174	1929	1929	1929	1929	0
50	20250516	180800	1215043174	1929	1929	1929	1929	0
51	20250516	180700	1215043174	1929	1929	1929	1929	0
52	20250516	180600	1215043174	1929	1929	1929	1929	0
53	20250516	180500	1215043174	1929	1929	1929	1929	0
54	20250516	180400	1215043174	1929	1929	1929	1929	0
55	20250516	180300	1215043174	1929	1929	1929	1929	0
56	20250516	180200	1215043174	1929	1929	1929	1929	0
57	20250516	180100	1215043174	1929	1929	1929	1929	0
58	20250516	180000	1215043174	1929	1929	1929	1929	0
59	20250516	175900	1215043174	1929	1929	1929	1929	0
60	20250516	175800	1215043174	1929	1929	1929	1929	0
61	20250516	175700	1215043174	1929	1929	1929	1929	0
62	20250516	175600	1215043174	1929	1929	1929	1929	5626
63	20250516	175500	1215043174	1929	1929	1929	1929	0
64	20250516	175400	1215043174	1929	1929	1929	1929	0
65	20250516	175300	1215043174	1929	1929	1929	1929	0
66	20250516	175200	1215043174	1929	1929	1929	1929	0
67	20250516	175100	1215043174	1929	1929	1929	1929	0
68	20250516	175000	1215043174	1929	1929	1929	1929	0
69	20250516	174900	1215043174	1929	1929	1929	1929	0
70	20250516	174800	1215043174	1929	1929	1929	1929	0
71	20250516	174700	1215043174	1929	1929	1929	1929	0
72	20250516	174600	1215043174	1929	1929	1929	1929	0
73	20250516	174500	1215043174	1929	1929	1929	1929	0
74	20250516	174400	1215043174	1929	1929	1929	1929	0
75	20250516	174300	1215043174	1929	1929	1929	1929	0
76	20250516	174200	1215043174	1929	1929	1929	1929	0
77	20250516	174100	1215043174	1929	1929	1929	1929	0
78	20250516	174000	1215043174	1929	1929	1929	1929	0
79	20250516	173900	1215043174	1929	1929	1929	1929	0
80	20250516	173800	1215043174	1929	1929	1929	1929	0
81	20250516	173700	1215043174	1929	1929	1929	1929	0
82	20250516	173600	1215043174	1929	1929	1929	1929	0
83	20250516	173500	1215043174	1929	1929	1929	1929	0
84	20250516	173400	1215043174	1929	1929	1929	1929	0
85	20250516	173300	1215043174	1929	1929	1929	1929	0
86	20250516	173200	1215043174	1929	1929	1929	1929	0
87	20250516	173100	1215043174	1929	1929	1929	1929	0
88	20250516	173000	1215043174	1929	1929	1929	1929	0
89	20250516	172900	1215043174	1929	1929	1929	1929	0
90	20250516	172800	1215043174	1929	1929	1929	1929	0
91	20250516	172700	1215043174	1929	1929	1929	1929	0
92	20250516	172600	1215043174	1929	1929	1929	1929	5626
93	20250516	172500	1215043174	1929	1929	1929	1929	0
94	20250516	172400	1215043174	1929	1929	1929	1929	0
95	20250516	172300	1215043174	1929	1929	1929	1929	0
96	20250516	172200	1215043174	1929	1929	1929	1929	0
97	20250516	172100	1215043174	1929	1929	1929	1929	0
98	20250516	172000	1215043174	1929	1929	1929	1929	0
99	20250516	171900	1215043174	1929	1929	1929	1929	0
100	20250516	171800	1215043174	1929	1929	1929	1929	0
101	20250516	171700	1215043174	1929	1929	1929	1929	0
102	20250516	171600	1215043174	1929	1929	1929	1929	0
103	20250516	171500	1215043174	1929	1929	1929	1929	0
104	20250516	171400	1215043174	1929	1929	1929	1929	0
105	20250516	171300	1215043174	1929	1929	1929	1929	0
106	20250516	171200	1215043174	1929	1929	1929	1929	0
107	20250516	171100	1215043174	1929	1929	1929	1929	0
108	20250516	171000	1215043174	1929	1929	1929	1929	0
109	20250516	170900	1215043174	1929	1929	1929	1929	0
110	20250516	170800	1215043174	1929	1929	1929	1929	0
111	20250516	170700	1215043174	1929	1929	1929	1929	0
112	20250516	170600	1215043174	1929	1929	1929	1929	0
113	20250516	170500	1215043174	1929	1929	1929	1929	0
114	20250516	170400	1215043174	1929	1929	1929	1929	0
115	20250516	170300	1215043174	1929	1929	1929	1929	0
116	20250516	170200	1215043174	1929	1929	1929	1929	0
117	20250516	170100	1215043174	1929	1929	1929	1929	0
118	20250516	170000	1215043174	1929	1929	1929	1929	0
119	20250516	165900	1215043174	1929	1929	1929	1929	0
120	20250516	165800	1215043174	1929	1929	1929	1929	0
121	20250516	165700	1215043174	1929	1929	1929	1929	0
122	20250516	165600	1215043174	1929	1929	1929	1929	5626
123	20250516	165500	1215043174	1929	1929	1929	1929	0
124	20250516	165400	1215043174	1929	1929	1929	1929	0
125	20250516	165300	1215043174	1929	1929	1929	1929	0
126	20250516	165200	1215043174	1929	1929	1929	1929	0
127	20250516	165100	1215043174	1929	1929	1929	1929	0
128	20250516	165000	1215043174	1929	1929	1929	1929	0
129	20250516	164900	1215043174	1929	1929	1929	1929	0
130	20250516	164800	1215043174	1929	1929	1929	1929	0
131	20250516	164700	1215043174	1929	1929	1929	1929	0
132	20250516	164600	1215043174	1929	1929	1929	1929	0
133	20250516	164500	1215043174	1929	1929	1929	1929	0
134	20250516	164400	1215043174	1929	1929	1929	1929	0
135	20250516	164300	1215043174	1929	1929	1929	1929	0
136	20250516	164200	1215043174	1929	1929	1929	1929	0
137	20250516	164100	1215043174	1929	1929	1929	1929	0
138	20250516	164000	1215043174	1929	1929	1929	1929	0
139	20250516	163900	1215043174	1929	1929	1929	1929	0
140	20250516	163800	1215043174	1929	1929	1929	1929	0
141	20250516	163700	1215043174	1929	1929	1929	1929	0
142	20250516	163600	1215043174	1929	1929	1929	1929	0
143	20250516	163500	1215043174	1929	1929	1929	1929	0
144	20250516	163400	1215043174	1929	1929	1929	1929	0
145	20250516	163300	1215043174	1929	1929	1929	1929	0
146	20250516	163200	1215043174	1929	1929	1929	1929	0
147	20250516	163100	1215043174	1929	1929	1929	1929	0
148	20250516	163000	1215043174	1929	1929	1929	1929	0
149	20250516	162900	1215043174	1929	1929	1929	1929	0
150	20250516	162800	1215043174	1929	1929	1929	1929	0
151	20250516	162700	1215043174	1929	1929	1929	1929	0
152	20250516	162600	1215043174	1929	1929	1929	1929	5626
153	20250516	162500	1215043174	1929	1929	1929	1929	0
154	20250516	162400	1215043174	1929	1929	1929	1929	0
155	20250516	162300	1215043174	1929	1929	1929	1929	0
156	20250516	162200	1215043174	1929	1929	1929	1929	0
157	20250516	162100	1215043174	1929	1929	1929	1929	0
158	20250516	162000	1215043174	1929	1929	1929	1929	0
159	20250516	161900	1215043174	1929	1929	1929	1929	0
160	20250516	161800	1215043174	1929	1929	1929	1929	0
161	20250516	161700	1215043174	1929	1929	1929	1929	0
162	20250516	161600	1215043174	1929	1929	1929	1929	0
163	20250516	161500	1215043174	1929	1929	1929	1929	0
164	20250516	161400	1215043174	1929	1929	1929	1929	0
165	20250516	161300	1215043174	1929	1929	1929	1929	0
166	20250516	161200	1215043174	1929	1929	1929	1929	0
167	20250516	161100	1215043174	1929	1929	1929	1929	0
168	20250516	161000	1215043174	1929	1929	1929	1929	0
169	20250516	160900	1215043174	1929	1929	1929	1929	0
170	20250516	160800	1215043174	1929	1929	1929	1929	0
171	20250516	160700	1215043174	1929	1929	1929	1929	0
172	20250516	160600	1215043174	1929	1929	1929	1929	0
173	20250516	160500	1215043174	1929	1929	1929	1929	0
174	20250516	160400	1215043174	1929	1929	1929	1929	0
175	20250516	160300	1215043174	1929	1929	1929	1929	0
176	20250516	160200	1215043174	1929	1929	1929	1929	0
177	20250516	160100	1215043174	1929	1929	1929	1929	0
178	20250516	160000	1215043174	1929	1929	1929	1929	0
179	20250516	155900	1215043174	1929	1929	1929	1929	0
180	20250516	155800	1215043174	1929	1929	1929	1929	0
181	20250516	155700	1215043174	1929	1929	1929	1929	0
182	20250516	155600	1215043174	1929	1929	1929	1929	5626
183	20250516	155500	1215043174	1929	1929	1929	1929	0
184	20250516	155400	1215043174	1929	1929	1929	1929	0
185	20250516	155300	1215043174	1929	1929	1929	1929	0
186	20250516	155200	1215043174	1929	1929	1929	1929	0
187	20250516	155100	1215043174	1929	1929	1929	1929	0
188	20250516	155000	1215043174	1929	1929	1929	1929	0
189	20250516	154900	1215043174	1929	1929	1929	1929	0
190	20250516	154800	1215043174	1929	1929	1929	1929	0
191	20250516	154700	1215043174	1929	1929	1929	1929	0
192	20250516	154600	1215043174	1929	1929	1929	1929	0
193	20250516	154500	1215043174	1929	1929	1929	1929	0
194	20250516	154400	1215043174	1929	1929	1929	1929	0
195	20250516	154300	1215043174	1929	1929	1929	1929	0
196	20250516	154200	1215043174	1929	1929	1929	1929	0
197	20250516	154100	1215043174	1929	1929	1929	1929	0
198	20250516	154000	1215043174	1929	1929	1929	1929	0
199	20250516	153900	1215043174	1929	1929	1929	1929	0
200	20250516	153800	1215043174	1929	1929	1929	1929	0
201	20250516	153700	1215043174	1929	1929	1929	1929	0
202	20250516	153600	1215043174	1929	1929	1929	1929	0
203	20250516	153500	1215043174	1929	1929	1929	1929	0
204	20250516	153400	1215043174	1929	1929	1929	1929	0
205	20250516	153300	1215043174	1929	1929	1929	1929	0
206	20250516	153200	1215043174	1929	1929	1929	1929	0
207	20250516	153100	1215043174	1929	1929	1929	1929	0
208	20250516	153000	1215043174	1929	1929	1929	1929	5626
209	20250516	152900	1204190620	1914	1914	1914	1914	0
210	20250516	152800	1204190620	1914	1914	1914	1914	0
211	20250516	152700	1204190620	1914	1914	1914	1914	0
212	20250516	152600	1204190620	1914	1914	1914	1914	0
213	20250516	152500	1204190620	1914	1914	1914	1914	0
214	20250516	152400	1204190620	1914	1914	1914	1914	0
215	20250516	152300	1204190620	1914	1914	1914	1914	0
216	20250516	152200	1204190620	1914	1914	1914	1914	0
217	20250516	152100	1204190620	1914	1914	1914	1914	0
218	20250516	152000	1204190620	1914	1914	1914	1914	0
219	20250516	151900	1204190620	1914	1899	1914	1898	3574
220	20250516	151800	1197364069	1907	1907	1907	1899	191
221	20250516	151700	1197001344	1899	1900	1900	1899	90
222	20250516	151600	1196830431	1906	1908	1908	1906	375
223	20250516	151500	1196115030	1914	1908	1914	1908	5
224	20250516	151400	1196105484	1914	1908	1914	1908	5
225	20250516	151300	1196095926	1908	1914	1914	1908	79
226	20250516	151200	1195945164	1914	1914	1914	1914	36
227	20250516	151100	1195876260	1915	1904	1917	1904	2976
228	20250516	151000	1190175676	1904	1908	1908	1904	188
229	20250516	150900	1189817485	1907	1915	1915	1907	100
230	20250516	150800	1189626401	1910	1908	1917	1908	472
231	20250516	150700	1188725258	1908	1906	1908	1906	464
232	20250516	150600	1187840359	1906	1897	1906	1897	1196
233	20250516	150500	1185567593	1905	1903	1905	1903	609
234	20250516	150400	1184408652	1904	1896	1906	1896	67
235	20250516	150300	1184281168	1907	1907	1907	1907	0
236	20250516	150200	1184281168	1907	1896	1908	1894	219
237	20250516	150100	1183866015	1909	1898	1909	1896	57
238	20250516	150000	1183757863	1910	1910	1910	1910	4
239	20250516	145900	1183750223	1910	1910	1910	1910	618
240	20250516	145800	1182569843	1910	1908	1910	1907	927
241	20250516	145700	1180801512	1908	1891	1908	1891	4352
242	20250516	145600	1172571368	1905	1890	1905	1890	134
243	20250516	145500	1172318093	1905	1905	1905	1905	3
244	20250516	145400	1172312378	1906	1902	1906	1902	4460
245	20250516	145300	1163829176	1888	1904	1904	1888	342
246	20250516	145200	1163183006	1904	1897	1905	1890	1997
247	20250516	145100	1159404936	1909	1909	1909	1898	39
248	20250516	145000	1159330540	1909	1900	1909	1898	1501
249	20250516	144900	1156465303	1912	1915	1915	1898	125
250	20250516	144800	1156227795	1900	1922	1922	1900	1495
251	20250516	144700	1153385760	1909	1912	1912	1909	1143
252	20250516	144600	1151203155	1929	1912	1929	1912	3
253	20250516	144500	1151197402	1913	1932	1932	1912	173
254	20250516	144400	1150866604	1911	1921	1921	1911	54
255	20250516	144300	1150763364	1934	1934	1934	1922	38
256	20250516	144200	1150689944	1934	1934	1934	1934	1
257	20250516	144100	1150688010	1920	1920	1935	1920	45
258	20250516	144000	1150601595	1929	1929	1929	1929	370
259	20250516	143900	1149887865	1929	1925	1939	1920	150
260	20250516	143800	1149598773	1939	1917	1939	1917	1595
261	20250516	143700	1146512037	1910	1913	1913	1910	209
262	20250516	143600	1146112739	1920	1920	1920	1920	1
263	20250516	143500	1146110819	1938	1938	1938	1938	43
264	20250516	143400	1146027485	1939	1921	1939	1921	1000
265	20250516	143300	1144105042	1921	1923	1923	1902	3459
266	20250516	143200	1137509974	1923	1927	1937	1923	1668
267	20250516	143100	1134287833	1927	1912	1940	1912	600
268	20250516	143000	1133128140	1935	1930	1935	1911	7617
269	20250516	142900	1118395571	1934	1909	1934	1909	2122
270	20250516	142800	1114296978	1909	1926	1934	1906	614
271	20250516	142700	1113115165	1926	1910	1935	1902	1789
272	20250516	142600	1109683800	1910	1929	1934	1910	747
273	20250516	142500	1108240603	1908	1934	1944	1907	1279
274	20250516	142400	1105772563	1907	1929	1944	1907	1947
275	20250516	142300	1102020663	1930	1934	1935	1930	799
276	20250516	142200	1100476869	1937	1932	1945	1895	1799
277	20250516	142100	1096989912	1939	1928	1939	1927	1570
278	20250516	142000	1093951289	1928	1907	1937	1906	1168
279	20250516	141900	1091701419	1908	1921	1926	1908	350
280	20250516	141800	1091031893	1923	1927	1928	1922	17
281	20250516	141700	1090999169	1928	1889	1930	1889	553
282	20250516	141600	1089935053	1888	1919	1930	1888	1366
283	20250516	141500	1087316433	1928	1908	1928	1908	1624
284	20250516	141400	1084200101	1909	1892	1914	1892	521
285	20250516	141300	1083208763	1876	1914	1914	1866	1128
286	20250516	141200	1081093081	1914	1916	1916	1914	35
287	20250516	141100	1081026073	1916	1915	1917	1915	94
288	20250516	141000	1080845972	1915	1885	1918	1864	4665
289	20250516	140900	1072023222	1885	1885	1885	1865	294
290	20250516	140800	1071472044	1875	1913	1913	1875	5651
291	20250516	140700	1060811716	1914	1913	1914	1893	549
292	20250516	140600	1059761379	1913	1916	1918	1887	2110
293	20250516	140500	1055732708	1918	1918	1945	1900	2903
294	20250516	140400	1050144709	1918	1909	1942	1900	1351
295	20250516	140300	1047548545	1909	1900	1945	1882	1653
296	20250516	140200	1044369164	1915	1875	1915	1875	1267
297	20250516	140100	1041961075	1875	1870	1875	1870	648
298	20250516	140000	1040747930	1870	1870	1870	1863	61
299	20250516	135900	1040634084	1863	1863	1863	1863	628
300	20250516	135800	1039464120	1861	1862	1874	1861	3342
301	20250516	135700	1033231687	1862	1875	1875	1862	329
302	20250516	135600	1032618639	1875	1875	1877	1874	1672
303	20250516	135500	1029483604	1875	1875	1882	1875	1996
304	20250516	135400	1025741090	1875	1865	1882	1863	2140
305	20250516	135300	1021737169	1865	1876	1878	1865	1871
306	20250516	135200	1018246831	1876	1864	1876	1861	14682
307	20250516	135100	990887433	1878	1880	1881	1861	13222
308	20250516	135000	966178235	1880	1888	1889	1865	13438
309	20250516	134900	940942753	1889	1895	1895	1889	2829
310	20250516	134800	935597012	1908	1909	1910	1886	23129
311	20250516	134700	891784869	1910	1912	1912	1899	16522
312	20250516	134600	860368203	1917	1935	1935	1911	8034
313	20250516	134500	844937423	1942	1906	1942	1904	30371
314	20250516	134400	786657350	1906	1892	1929	1892	15644
315	20250516	134300	756738873	1892	1930	1937	1881	82161
316	20250516	134200	599477926	1946	1946	1946	1946	0
317	20250516	134100	599477926	1946	1946	1946	1946	0
318	20250516	134000	599477926	1946	1899	1946	1899	29781
319	20250516	133900	542183900	1898	1896	1898	1896	3202
320	20250516	133800	536107080	1896	1892	1896	1892	1925
321	20250516	133700	532462495	1890	1890	1890	1890	400
322	20250516	133600	531706495	1888	1885	1888	1885	768
323	20250516	133500	530257574	1876	1887	1887	1876	238
324	20250516	133400	529811075	1887	1887	1887	1887	10
325	20250516	133300	529792205	1888	1888	1888	1888	0
326	20250516	133200	529792205	1888	1874	1888	1874	11
327	20250516	133100	529771577	1889	1889	1889	1889	1
328	20250516	133000	529769688	1878	1878	1878	1878	0
329	20250516	132900	529769688	1878	1887	1887	1878	857
330	20250516	132800	528155389	1892	1892	1892	1892	0
331	20250516	132700	528155389	1892	1892	1892	1892	0
332	20250516	132600	528155389	1892	1892	1892	1892	0
333	20250516	132500	528155389	1892	1892	1892	1892	32
334	20250516	132400	528094845	1893	1893	1893	1893	14
335	20250516	132300	528068343	1895	1893	1895	1893	1536
336	20250516	132200	525158833	1893	1893	1893	1893	0
337	20250516	132100	525158833	1893	1893	1893	1893	0
338	20250516	132000	525158833	1893	1893	1893	1893	143
339	20250516	131900	524888134	1880	1880	1880	1880	0
340	20250516	131800	524888134	1880	1880	1880	1880	100
341	20250516	131700	524700134	1880	1893	1893	1880	5424
342	20250516	131600	514438014	1880	1880	1880	1880	0
343	20250516	131500	514438014	1880	1880	1880	1880	0
344	20250516	131400	514438014	1880	1887	1887	1880	1000
345	20250516	131300	512556651	1894	1887	1894	1887	15
346	20250516	131200	512528339	1887	1888	1888	1887	1040
347	20250516	131100	510564859	1888	1888	1888	1888	0
348	20250516	131000	510564859	1888	1888	1888	1888	0
349	20250516	130900	510564859	1888	1888	1888	1888	1
350	20250516	130800	510562971	1887	1887	1887	1887	0
351	20250516	130700	510562971	1887	1887	1887	1887	39
352	20250516	130600	510489378	1894	1894	1894	1894	3
353	20250516	130500	510483696	1894	1894	1894	1894	15
354	20250516	130400	510455286	1894	1888	1894	1887	10
355	20250516	130300	510436408	1887	1887	1887	1887	0
356	20250516	130200	510436408	1887	1888	1888	1887	181
357	20250516	130100	510094852	1887	1896	1896	1887	249
358	20250516	130000	509624406	1897	1896	1897	1896	196
359	20250516	125900	509252595	1896	1894	1896	1894	1144
360	20250516	125800	507085163	1894	1893	1894	1893	1094
361	20250516	125700	505013305	1894	1888	1894	1888	4948
362	20250516	125600	495658285	1888	1888	1888	1888	0
363	20250516	125500	495658285	1888	1888	1888	1888	0
364	20250516	125400	495658285	1888	1886	1888	1886	1783
365	20250516	125300	492294708	1886	1886	1886	1886	200
366	20250516	125200	491917508	1886	1886	1886	1886	30
367	20250516	125100	491860928	1886	1881	1886	1881	595
368	20250516	125000	490739108	1878	1878	1878	1878	22222
369	20250516	124900	449006192	1878	1878	1878	1878	0
370	20250516	124800	449006192	1878	1878	1878	1878	0
371	20250516	124700	449006192	1878	1878	1878	1877	357
372	20250516	124600	448335756	1874	1874	1874	1874	63
373	20250516	124500	448217694	1867	1869	1869	1867	105
374	20250516	124400	448021456	1870	1875	1875	1870	301
375	20250516	124300	447458571	1874	1875	1875	1874	884
376	20250516	124200	445801790	1878	1879	1879	1878	13
377	20250516	124100	445777372	1887	1887	1888	1887	343
378	20250516	124000	445130130	1887	1884	1887	1884	6
379	20250516	123900	445118818	1885	1885	1885	1885	0
380	20250516	123800	445118818	1885	1884	1885	1884	107
381	20250516	123700	444917124	1885	1884	1885	1884	89
382	20250516	123600	444749379	1884	1884	1884	1884	38
383	20250516	123500	444677787	1884	1878	1884	1878	2672
384	20250516	123400	439654497	1878	1874	1878	1874	211
385	20250516	123300	439258403	1874	1874	1874	1874	5
386	20250516	123200	439249033	1878	1878	1878	1878	5
387	20250516	123100	439239643	1874	1874	1874	1874	0
388	20250516	123000	439239643	1874	1874	1874	1874	94
389	20250516	122900	439063487	1874	1874	1874	1874	0
390	20250516	122800	439063487	1874	1867	1874	1867	1681
391	20250516	122700	435920851	1861	1861	1861	1861	0
392	20250516	122600	435920851	1861	1864	1864	1861	569
393	20250516	122500	434861735	1864	1864	1864	1864	38
394	20250516	122400	434790903	1861	1861	1861	1861	0
395	20250516	122300	434790903	1861	1861	1861	1861	0
396	20250516	122200	434790903	1861	1861	1861	1861	9
397	20250516	122100	434774154	1864	1868	1868	1864	92
398	20250516	122000	434602662	1868	1868	1868	1868	0
399	20250516	121900	434602662	1868	1868	1868	1868	9
400	20250516	121800	434585850	1868	1868	1868	1868	0
401	20250516	121700	434585850	1868	1868	1868	1868	0
402	20250516	121600	434585850	1868	1868	1868	1868	0
403	20250516	121500	434585850	1868	1868	1868	1868	1
404	20250516	121400	434583982	1869	1869	1869	1869	65
405	20250516	121300	434462497	1868	1868	1868	1868	0
406	20250516	121200	434462497	1868	1864	1868	1864	401
407	20250516	121100	433714432	1865	1865	1865	1865	50
408	20250516	121000	433621182	1865	1862	1865	1862	500
409	20250516	120900	432689810	1862	1862	1862	1862	484
410	20250516	120800	431788602	1863	1858	1863	1858	696
411	20250516	120700	430494554	1858	1858	1858	1858	0
412	20250516	120600	430494554	1858	1858	1858	1858	141
413	20250516	120500	430232576	1860	1861	1861	1860	104
414	20250516	120400	430039091	1866	1866	1867	1866	51
415	20250516	120300	429943895	1866	1858	1866	1858	722
416	20250516	120200	428601552	1858	1858	1858	1858	1
417	20250516	120100	428599694	1854	1854	1854	1854	0
418	20250516	120000	428599694	1854	1854	1854	1854	10
419	20250516	115900	428581154	1854	1854	1854	1854	0
420	20250516	115800	428581154	1854	1854	1854	1854	910
421	20250516	115700	426894014	1854	1854	1854	1854	14
422	20250516	115600	426868058	1854	1854	1854	1854	0
423	20250516	115500	426868058	1854	1854	1854	1854	1
424	20250516	115400	426866204	1854	1854	1854	1854	34
425	20250516	115300	426803168	1853	1853	1853	1853	0
426	20250516	115200	426803168	1853	1855	1855	1853	100
427	20250516	115100	426617803	1865	1865	1865	1865	5
428	20250516	115000	426608478	1866	1866	1866	1866	0
429	20250516	114900	426608478	1866	1865	1866	1865	181
430	20250516	114800	426270842	1854	1854	1854	1854	0
431	20250516	114700	426270842	1854	1853	1854	1853	1050
432	20250516	114600	424324892	1850	1850	1850	1850	0
433	20250516	114500	424324892	1850	1863	1863	1850	6655
434	20250516	114400	411941444	1864	1862	1870	1862	122
435	20250516	114300	411713632	1862	1862	1862	1862	960
436	20250516	114200	409926112	1862	1864	1864	1862	301
437	20250516	114100	409365050	1864	1864	1864	1864	70
438	20250516	114000	409234570	1870	1870	1870	1870	0
439	20250516	113900	409234570	1870	1870	1870	1870	1301
440	20250516	113800	406801700	1879	1875	1879	1875	357
441	20250516	113700	406131645	1877	1868	1877	1862	1160
442	20250516	113600	403960311	1861	1876	1877	1861	2051
443	20250516	113500	400138265	1878	1889	1889	1878	565
444	20250516	113400	399076645	1879	1881	1881	1879	73
445	20250516	113300	398939460	1892	1894	1894	1892	486
446	20250516	113200	398019152	1894	1882	1895	1882	1764
447	20250516	113100	394682420	1895	1890	1895	1889	1282
448	20250516	113000	392255579	1878	1898	1898	1877	2543
449	20250516	112900	387453691	1900	1894	1900	1876	6712
450	20250516	112800	374709498	1872	1888	1895	1871	1517
451	20250516	112700	371847103	1887	1887	1887	1887	0
452	20250516	112600	371847103	1887	1879	1891	1879	7668
453	20250516	112500	357418497	1879	1879	1880	1878	406
454	20250516	112400	356655251	1878	1877	1878	1864	3187
455	20250516	112300	350674511	1864	1864	1864	1864	25
456	20250516	112200	350627911	1878	1875	1879	1861	737
457	20250516	112100	349246549	1875	1875	1875	1875	24
458	20250516	112000	349201549	1875	1875	1875	1875	0
459	20250516	111900	349201549	1875	1864	1875	1864	6
460	20250516	111800	349190354	1875	1864	1875	1863	55
461	20250516	111700	349087819	1876	1874	1876	1874	780
462	20250516	111600	347626092	1874	1870	1874	1870	1748
463	20250516	111500	344353090	1870	1870	1870	1870	0
464	20250516	111400	344353090	1870	1870	1870	1870	0
465	20250516	111300	344353090	1870	1869	1870	1869	542
466	20250516	111200	343340050	1869	1859	1869	1849	4611
467	20250516	111100	334745495	1857	1857	1859	1857	1398
468	20250516	111000	332148281	1856	1856	1856	1856	1
469	20250516	110900	332146425	1856	1854	1856	1854	746
470	20250516	110800	330762396	1843	1843	1843	1843	55
471	20250516	110700	330661031	1854	1854	1854	1854	0
472	20250516	110600	330661031	1854	1854	1854	1854	300
473	20250516	110500	330104831	1850	1850	1850	1850	106
474	20250516	110400	329908731	1855	1855	1855	1855	0
475	20250516	110300	329908731	1855	1853	1855	1853	1000
476	20250516	110200	328053898	1853	1839	1853	1839	3558
477	20250516	110100	321471969	1849	1845	1849	1844	4043
478	20250516	110000	314005509	1845	1840	1845	1838	1063
479	20250516	105900	312047348	1843	1843	1843	1843	0
480	20250516	105800	312047348	1843	1843	1843	1843	0
481	20250516	105700	312047348	1843	1839	1843	1839	81
482	20250516	105600	311898385	1842	1842	1842	1842	50
483	20250516	105500	311806285	1843	1843	1843	1843	68
484	20250516	105400	311680961	1840	1840	1840	1840	1
485	20250516	105300	311679121	1835	1835	1835	1835	0
486	20250516	105200	311679121	1835	1835	1835	1835	0
487	20250516	105100	311679121	1835	1835	1835	1835	0
488	20250516	105000	311679121	1835	1835	1835	1835	0
489	20250516	104900	311679121	1835	1844	1844	1835	180
490	20250516	104800	311348470	1844	1845	1845	1844	279
491	20250516	104700	310833939	1843	1842	1843	1842	651
492	20250516	104600	309634246	1841	1841	1841	1841	0
493	20250516	104500	309634246	1841	1835	1841	1835	1632
494	20250516	104400	306630839	1839	1839	1839	1839	0
495	20250516	104300	306630839	1839	1831	1839	1831	113
496	20250516	104200	306423040	1839	1839	1839	1839	0
497	20250516	104100	306423040	1839	1839	1839	1839	0
498	20250516	104000	306423040	1839	1839	1839	1839	0
499	20250516	103900	306423040	1839	1839	1839	1839	2
500	20250516	103800	306419362	1839	1840	1840	1839	190
501	20250516	103700	306069951	1840	1840	1840	1840	20
502	20250516	103600	306033151	1829	1829	1829	1829	20
503	20250516	103500	305996571	1829	1829	1829	1829	7
504	20250516	103400	305983768	1841	1831	1841	1831	32
505	20250516	103300	305925166	1843	1843	1843	1843	0
506	20250516	103200	305925166	1843	1845	1845	1843	204
507	20250516	103100	305548794	1845	1845	1845	1845	0
508	20250516	103000	305548794	1845	1845	1845	1845	397
509	20250516	102900	304816329	1845	1832	1845	1832	4952
510	20250516	102800	295706104	1827	1827	1827	1827	0
511	20250516	102700	295706104	1827	1827	1827	1827	0
512	20250516	102600	295706104	1827	1827	1827	1827	10
513	20250516	102500	295687834	1827	1827	1827	1827	3463
514	20250516	102400	289360933	1827	1827	1827	1827	15
515	20250516	102300	289333528	1827	1827	1827	1827	500
516	20250516	102200	288420028	1823	1823	1823	1823	0
517	20250516	102100	288420028	1823	1823	1823	1823	0
518	20250516	102000	288420028	1823	1821	1823	1821	1828
519	20250516	101900	285088364	1821	1821	1821	1821	722
520	20250516	101800	283773602	1816	1816	1816	1816	0
521	20250516	101700	283773602	1816	1816	1816	1816	0
522	20250516	101600	283773602	1816	1816	1816	1816	9
523	20250516	101500	283757258	1822	1822	1822	1822	0
524	20250516	101400	283757258	1822	1822	1822	1822	0
525	20250516	101300	283757258	1822	1822	1822	1822	0
526	20250516	101200	283757258	1822	1822	1822	1822	5
527	20250516	101100	283748148	1816	1816	1816	1816	1
528	20250516	101000	283746332	1818	1818	1818	1818	68
529	20250516	100900	283622708	1818	1820	1820	1818	6453
530	20250516	100800	271889152	1820	1820	1820	1820	0
531	20250516	100700	271889152	1820	1820	1820	1820	25
532	20250516	100600	271843652	1827	1820	1827	1818	310
533	20250516	100500	271279935	1820	1829	1829	1820	19410
534	20250516	100400	235937305	1831	1833	1833	1831	70
535	20250516	100300	235809075	1836	1836	1836	1836	0
536	20250516	100200	235809075	1836	1836	1836	1836	0
537	20250516	100100	235809075	1836	1833	1836	1833	13
538	20250516	100000	235785237	1835	1835	1841	1835	56
539	20250516	095900	235682471	1838	1841	1841	1838	3871
540	20250516	095800	228566207	1841	1845	1846	1841	993
541	20250516	095700	226733807	1842	1846	1847	1842	2339
542	20250516	095600	222420880	1845	1838	1845	1838	17686
543	20250516	095500	189891414	1836	1837	1838	1836	407
544	20250516	095400	189143511	1837	1833	1837	1833	1780
545	20250516	095300	185879108	1833	1833	1833	1833	0
546	20250516	095200	185879108	1833	1833	1833	1830	4027
547	20250516	095100	178509017	1830	1823	1830	1818	13610
548	20250516	095000	153613969	1825	1823	1825	1820	6367
549	20250516	094900	142022054	1825	1825	1825	1825	0
550	20250516	094800	142022054	1825	1825	1825	1825	0
551	20250516	094700	142022054	1825	1824	1825	1820	1035
552	20250516	094600	140137548	1825	1823	1827	1823	2890
553	20250516	094500	134861834	1824	1817	1824	1817	2097
554	20250516	094400	131041335	1816	1816	1816	1816	0
555	20250516	094300	131041335	1816	1816	1816	1816	1
556	20250516	094200	131039519	1817	1817	1817	1817	0
557	20250516	094100	131039519	1817	1810	1817	1810	4147
558	20250516	094000	123531888	1810	1812	1815	1810	1276
559	20250516	093900	121220158	1812	1812	1812	1812	35
560	20250516	093800	121156738	1812	1812	1812	1812	0
561	20250516	093700	121156738	1812	1812	1812	1812	0
562	20250516	093600	121156738	1812	1812	1812	1812	901
563	20250516	093500	119524126	1812	1812	1812	1812	254
564	20250516	093400	119063878	1812	1812	1824	1812	1512
565	20250516	093300	116309865	1813	1818	1818	1813	1636
566	20250516	093200	113338981	1824	1825	1825	1820	503
567	20250516	093100	112423031	1817	1817	1817	1816	60
568	20250516	093000	112314048	1821	1833	1833	1818	303
569	20250516	092900	111761793	1835	1835	1838	1823	5424
570	20250516	092800	101833793	1837	1829	1837	1829	6167
571	20250516	092700	90545857	1830	1812	1830	1812	13717
572	20250516	092600	65598932	1811	1807	1811	1797	4688
573	20250516	092500	57118817	1806	1805	1806	1805	32
574	20250516	092400	57061044	1806	1806	1806	1806	577
575	20250516	092300	56018982	1798	1798	1798	1798	211
576	20250516	092200	55639604	1796	1796	1796	1796	0
577	20250516	092100	55639604	1796	1806	1815	1796	6179
578	20250516	092000	44453552	1804	1800	1806	1800	532
579	20250516	091900	43492830	1804	1792	1804	1792	3249
580	20250516	091800	37646432	1792	1781	1795	1781	11062
581	20250516	091700	17873451	1779	1778	1779	1778	769
582	20250516	091600	16505829	1775	1775	1775	1775	0
583	20250516	091500	16505829	1775	1775	1778	1775	175
584	20250516	091400	16195201	1779	1775	1779	1775	512
585	20250516	091300	15286290	1775	1775	1775	1775	3193
586	20250516	091200	9618715	1775	1773	1775	1773	3013
587	20250516	091100	4270690	1775	1775	1775	1775	0
588	20250516	091000	4270690	1775	1775	1775	1775	0
589	20250516	090900	4270690	1775	1776	1776	1775	499
590	20250516	090800	3384471	1777	1786	1786	1777	11
591	20250516	090700	3364875	1786	1776	1786	1776	1063
592	20250516	090600	1475003	1776	1776	1776	1776	0
593	20250516	090500	1475003	1776	1773	1776	1773	614
594	20250516	090400	385329	1772	1772	1772	1772	5
595	20250516	090300	376469	1772	1772	1773	1772	22
596	20250516	090200	337484	1772	1772	1772	1772	1
597	20250516	090100	335712	1774	1758	1774	1743	111
598	20250516	090000	141253	1758	1770	1777	1757	80