KissMeData/088280/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194100	49851972	2410	2410	2410	2410	357
3	20250514	194000	49851972	2410	2410	2410	2410	0
4	20250514	193900	49851972	2410	2410	2410	2410	0
5	20250514	193800	49851972	2410	2410	2410	2410	0
6	20250514	193700	49851972	2410	2410	2410	2410	0
7	20250514	193600	49851972	2410	2410	2410	2410	0
8	20250514	193500	49851972	2410	2410	2410	2410	0
9	20250514	193400	49851972	2410	2410	2410	2410	0
10	20250514	193300	49851972	2410	2410	2410	2410	0
11	20250514	193200	49851972	2410	2410	2410	2410	0
12	20250514	193100	49851972	2410	2410	2410	2410	0
13	20250514	193000	49851972	2410	2410	2410	2410	0
14	20250514	192900	49851972	2410	2410	2410	2410	0
15	20250514	192800	49851972	2410	2410	2410	2410	0
16	20250514	192700	49851972	2410	2410	2410	2410	0
17	20250514	192600	49851972	2410	2410	2410	2410	0
18	20250514	192500	49851972	2410	2410	2410	2410	0
19	20250514	192400	49851972	2410	2410	2410	2410	0
20	20250514	192300	49851972	2410	2410	2410	2410	0
21	20250514	192200	49851972	2410	2410	2410	2410	0
22	20250514	192100	49851972	2410	2410	2410	2410	0
23	20250514	192000	49851972	2410	2410	2410	2410	0
24	20250514	191900	49851972	2410	2410	2410	2410	0
25	20250514	191800	49851972	2410	2410	2410	2410	0
26	20250514	191700	49851972	2410	2410	2410	2410	0
27	20250514	191600	49851972	2410	2410	2410	2410	0
28	20250514	191500	49851972	2410	2410	2410	2410	0
29	20250514	191400	49851972	2410	2410	2410	2410	0
30	20250514	191300	49851972	2410	2410	2410	2410	0
31	20250514	191200	49851972	2410	2410	2410	2410	0
32	20250514	191100	49851972	2410	2410	2410	2410	357
33	20250514	191000	49851972	2410	2410	2410	2410	0
34	20250514	190900	49851972	2410	2410	2410	2410	0
35	20250514	190800	49851972	2410	2410	2410	2410	0
36	20250514	190700	49851972	2410	2410	2410	2410	0
37	20250514	190600	49851972	2410	2410	2410	2410	0
38	20250514	190500	49851972	2410	2410	2410	2410	0
39	20250514	190400	49851972	2410	2410	2410	2410	0
40	20250514	190300	49851972	2410	2410	2410	2410	0
41	20250514	190200	49851972	2410	2410	2410	2410	0
42	20250514	190100	49851972	2410	2410	2410	2410	0
43	20250514	190000	49851972	2410	2410	2410	2410	0
44	20250514	185900	49851972	2410	2410	2410	2410	0
45	20250514	185800	49851972	2410	2410	2410	2410	0
46	20250514	185700	49851972	2410	2410	2410	2410	0
47	20250514	185600	49851972	2410	2410	2410	2410	0
48	20250514	185500	49851972	2410	2410	2410	2410	0
49	20250514	185400	49851972	2410	2410	2410	2410	0
50	20250514	185300	49851972	2410	2410	2410	2410	0
51	20250514	185200	49851972	2410	2410	2410	2410	0
52	20250514	185100	49851972	2410	2410	2410	2410	0
53	20250514	185000	49851972	2410	2410	2410	2410	0
54	20250514	184900	49851972	2410	2410	2410	2410	0
55	20250514	184800	49851972	2410	2410	2410	2410	0
56	20250514	184700	49851972	2410	2410	2410	2410	0
57	20250514	184600	49851972	2410	2410	2410	2410	0
58	20250514	184500	49851972	2410	2410	2410	2410	0
59	20250514	184400	49851972	2410	2410	2410	2410	0
60	20250514	184300	49851972	2410	2410	2410	2410	0
61	20250514	184200	49851972	2410	2410	2410	2410	0
62	20250514	184100	49851972	2410	2410	2410	2410	357
63	20250514	184000	49851972	2410	2410	2410	2410	0
64	20250514	183900	49851972	2410	2410	2410	2410	0
65	20250514	183800	49851972	2410	2410	2410	2410	0
66	20250514	183700	49851972	2410	2410	2410	2410	0
67	20250514	183600	49851972	2410	2410	2410	2410	0
68	20250514	183500	49851972	2410	2410	2410	2410	0
69	20250514	183400	49851972	2410	2410	2410	2410	0
70	20250514	183300	49851972	2410	2410	2410	2410	0
71	20250514	183200	49851972	2410	2410	2410	2410	0
72	20250514	183100	49851972	2410	2410	2410	2410	0
73	20250514	183000	49851972	2410	2410	2410	2410	0
74	20250514	182900	49851972	2410	2410	2410	2410	0
75	20250514	182800	49851972	2410	2410	2410	2410	0
76	20250514	182700	49851972	2410	2410	2410	2410	0
77	20250514	182600	49851972	2410	2410	2410	2410	0
78	20250514	182500	49851972	2410	2410	2410	2410	0
79	20250514	182400	49851972	2410	2410	2410	2410	0
80	20250514	182300	49851972	2410	2410	2410	2410	0
81	20250514	182200	49851972	2410	2410	2410	2410	0
82	20250514	182100	49851972	2410	2410	2410	2410	0
83	20250514	182000	49851972	2410	2410	2410	2410	0
84	20250514	181900	49851972	2410	2410	2410	2410	0
85	20250514	181800	49851972	2410	2410	2410	2410	0
86	20250514	181700	49851972	2410	2410	2410	2410	0
87	20250514	181600	49851972	2410	2410	2410	2410	0
88	20250514	181500	49851972	2410	2410	2410	2410	0
89	20250514	181400	49851972	2410	2410	2410	2410	0
90	20250514	181300	49851972	2410	2410	2410	2410	0
91	20250514	181200	49851972	2410	2410	2410	2410	0
92	20250514	181100	49851972	2410	2410	2410	2410	357
93	20250514	181000	49851972	2410	2410	2410	2410	0
94	20250514	180900	49851972	2410	2410	2410	2410	0
95	20250514	180800	49851972	2410	2410	2410	2410	0
96	20250514	180700	49851972	2410	2410	2410	2410	0
97	20250514	180600	49851972	2410	2410	2410	2410	0
98	20250514	180500	49851972	2410	2410	2410	2410	0
99	20250514	180400	49851972	2410	2410	2410	2410	0
100	20250514	180300	49851972	2410	2410	2410	2410	0
101	20250514	180200	49851972	2410	2410	2410	2410	0
102	20250514	180100	49851972	2410	2410	2410	2410	0
103	20250514	180000	49851972	2410	2410	2410	2410	0
104	20250514	175900	49851972	2410	2410	2410	2410	0
105	20250514	175800	49851972	2410	2410	2410	2410	0
106	20250514	175700	49851972	2410	2410	2410	2410	0
107	20250514	175600	49851972	2410	2410	2410	2410	0
108	20250514	175500	49851972	2410	2410	2410	2410	0
109	20250514	175400	49851972	2410	2410	2410	2410	0
110	20250514	175300	49851972	2410	2410	2410	2410	0
111	20250514	175200	49851972	2410	2410	2410	2410	0
112	20250514	175100	49851972	2410	2410	2410	2410	0
113	20250514	175000	49851972	2410	2410	2410	2410	0
114	20250514	174900	49851972	2410	2410	2410	2410	0
115	20250514	174800	49851972	2410	2410	2410	2410	0
116	20250514	174700	49851972	2410	2410	2410	2410	0
117	20250514	174600	49851972	2410	2410	2410	2410	0
118	20250514	174500	49851972	2410	2410	2410	2410	0
119	20250514	174400	49851972	2410	2410	2410	2410	0
120	20250514	174300	49851972	2410	2410	2410	2410	0
121	20250514	174200	49851972	2410	2410	2410	2410	0
122	20250514	174100	49851972	2410	2410	2410	2410	357
123	20250514	174000	49851972	2410	2410	2410	2410	0
124	20250514	173900	49851972	2410	2410	2410	2410	0
125	20250514	173800	49851972	2410	2410	2410	2410	0
126	20250514	173700	49851972	2410	2410	2410	2410	0
127	20250514	173600	49851972	2410	2410	2410	2410	0
128	20250514	173500	49851972	2410	2410	2410	2410	0
129	20250514	173400	49851972	2410	2410	2410	2410	0
130	20250514	173300	49851972	2410	2410	2410	2410	0
131	20250514	173200	49851972	2410	2410	2410	2410	0
132	20250514	173100	49851972	2410	2410	2410	2410	0
133	20250514	173000	49851972	2410	2410	2410	2410	0
134	20250514	172900	49851972	2410	2410	2410	2410	0
135	20250514	172800	49851972	2410	2410	2410	2410	0
136	20250514	172700	49851972	2410	2410	2410	2410	0
137	20250514	172600	49851972	2410	2410	2410	2410	0
138	20250514	172500	49851972	2410	2410	2410	2410	0
139	20250514	172400	49851972	2410	2410	2410	2410	0
140	20250514	172300	49851972	2410	2410	2410	2410	0
141	20250514	172200	49851972	2410	2410	2410	2410	0
142	20250514	172100	49851972	2410	2410	2410	2410	0
143	20250514	172000	49851972	2410	2410	2410	2410	0
144	20250514	171900	49851972	2410	2410	2410	2410	0
145	20250514	171800	49851972	2410	2410	2410	2410	0
146	20250514	171700	49851972	2410	2410	2410	2410	0
147	20250514	171600	49851972	2410	2410	2410	2410	0
148	20250514	171500	49851972	2410	2410	2410	2410	0
149	20250514	171400	49851972	2410	2410	2410	2410	0
150	20250514	171300	49851972	2410	2410	2410	2410	0
151	20250514	171200	49851972	2410	2410	2410	2410	0
152	20250514	171100	49851972	2410	2410	2410	2410	357
153	20250514	171000	49851972	2410	2410	2410	2410	0
154	20250514	170900	49851972	2410	2410	2410	2410	0
155	20250514	170800	49851972	2410	2410	2410	2410	0
156	20250514	170700	49851972	2410	2410	2410	2410	0
157	20250514	170600	49851972	2410	2410	2410	2410	0
158	20250514	170500	49851972	2410	2410	2410	2410	0
159	20250514	170400	49851972	2410	2410	2410	2410	0
160	20250514	170300	49851972	2410	2410	2410	2410	0
161	20250514	170200	49851972	2410	2410	2410	2410	0
162	20250514	170100	49851972	2410	2410	2410	2410	0
163	20250514	170000	49851972	2410	2410	2410	2410	0
164	20250514	165900	49851972	2410	2410	2410	2410	0
165	20250514	165800	49851972	2410	2410	2410	2410	0
166	20250514	165700	49851972	2410	2410	2410	2410	0
167	20250514	165600	49851972	2410	2410	2410	2410	0
168	20250514	165500	49851972	2410	2410	2410	2410	0
169	20250514	165400	49851972	2410	2410	2410	2410	0
170	20250514	165300	49851972	2410	2410	2410	2410	0
171	20250514	165200	49851972	2410	2410	2410	2410	0
172	20250514	165100	49851972	2410	2410	2410	2410	0
173	20250514	165000	49851972	2410	2410	2410	2410	0
174	20250514	164900	49851972	2410	2410	2410	2410	0
175	20250514	164800	49851972	2410	2410	2410	2410	0
176	20250514	164700	49851972	2410	2410	2410	2410	0
177	20250514	164600	49851972	2410	2410	2410	2410	0
178	20250514	164500	49851972	2410	2410	2410	2410	0
179	20250514	164400	49851972	2410	2410	2410	2410	0
180	20250514	164300	49851972	2410	2410	2410	2410	0
181	20250514	164200	49851972	2410	2410	2410	2410	0
182	20250514	164100	49851972	2410	2410	2410	2410	357
183	20250514	164000	49851972	2410	2410	2410	2410	0
184	20250514	163900	49851972	2410	2410	2410	2410	0
185	20250514	163800	49851972	2410	2410	2410	2410	0
186	20250514	163700	49851972	2410	2410	2410	2410	0
187	20250514	163600	49851972	2410	2410	2410	2410	0
188	20250514	163500	49851972	2410	2410	2410	2410	0
189	20250514	163400	49851972	2410	2410	2410	2410	0
190	20250514	163300	49851972	2410	2410	2410	2410	0
191	20250514	163200	49851972	2410	2410	2410	2410	0
192	20250514	163100	49851972	2410	2410	2410	2410	0
193	20250514	163000	49851972	2410	2410	2410	2410	0
194	20250514	162900	49851972	2410	2410	2410	2410	0
195	20250514	162800	49851972	2410	2410	2410	2410	0
196	20250514	162700	49851972	2410	2410	2410	2410	0
197	20250514	162600	49851972	2410	2410	2410	2410	0
198	20250514	162500	49851972	2410	2410	2410	2410	0
199	20250514	162400	49851972	2410	2410	2410	2410	0
200	20250514	162300	49851972	2410	2410	2410	2410	0
201	20250514	162200	49851972	2410	2410	2410	2410	0
202	20250514	162100	49851972	2410	2410	2410	2410	0
203	20250514	162000	49851972	2410	2410	2410	2410	0
204	20250514	161900	49851972	2410	2410	2410	2410	0
205	20250514	161800	49851972	2410	2410	2410	2410	0
206	20250514	161700	49851972	2410	2410	2410	2410	0
207	20250514	161600	49851972	2410	2410	2410	2410	0
208	20250514	161500	49851972	2410	2410	2410	2410	0
209	20250514	161400	49851972	2410	2410	2410	2410	0
210	20250514	161300	49851972	2410	2410	2410	2410	0
211	20250514	161200	49851972	2410	2410	2410	2410	0
212	20250514	161100	49851972	2410	2410	2410	2410	357
213	20250514	161000	49851972	2410	2410	2410	2410	0
214	20250514	160900	49851972	2410	2410	2410	2410	0
215	20250514	160800	49851972	2410	2410	2410	2410	0
216	20250514	160700	49851972	2410	2410	2410	2410	0
217	20250514	160600	49851972	2410	2410	2410	2410	0
218	20250514	160500	49851972	2410	2410	2410	2410	0
219	20250514	160400	49851972	2410	2410	2410	2410	0
220	20250514	160300	49851972	2410	2410	2410	2410	0
221	20250514	160200	49851972	2410	2410	2410	2410	0
222	20250514	160100	49851972	2410	2410	2410	2410	0
223	20250514	160000	49851972	2410	2410	2410	2410	0
224	20250514	155900	49851972	2410	2410	2410	2410	0
225	20250514	155800	49851972	2410	2410	2410	2410	0
226	20250514	155700	49851972	2410	2410	2410	2410	0
227	20250514	155600	49851972	2410	2410	2410	2410	0
228	20250514	155500	49851972	2410	2410	2410	2410	0
229	20250514	155400	49851972	2410	2410	2410	2410	0
230	20250514	155300	49851972	2410	2410	2410	2410	0
231	20250514	155200	49851972	2410	2410	2410	2410	0
232	20250514	155100	49851972	2410	2410	2410	2410	0
233	20250514	155000	49851972	2410	2410	2410	2410	0
234	20250514	154900	49851972	2410	2410	2410	2410	0
235	20250514	154800	49851972	2410	2410	2410	2410	0
236	20250514	154700	49851972	2410	2410	2410	2410	0
237	20250514	154600	49851972	2410	2410	2410	2410	0
238	20250514	154500	49851972	2410	2410	2410	2410	0
239	20250514	154400	49851972	2410	2410	2410	2410	0
240	20250514	154300	49851972	2410	2410	2410	2410	0
241	20250514	154200	49851972	2410	2410	2410	2410	0
242	20250514	154100	49851972	2410	2410	2410	2410	357
243	20250514	154000	49851972	2410	2410	2410	2410	0
244	20250514	153900	49851972	2410	2410	2410	2410	0
245	20250514	153800	49851972	2410	2410	2410	2410	0
246	20250514	153700	49851972	2410	2410	2410	2410	0
247	20250514	153600	49851972	2410	2410	2410	2410	0
248	20250514	153500	49851972	2410	2410	2410	2410	0
249	20250514	153400	49851972	2410	2410	2410	2410	0
250	20250514	153300	49851972	2410	2410	2410	2410	0
251	20250514	153200	49851972	2410	2410	2410	2410	0
252	20250514	153100	49851972	2410	2410	2410	2410	0
253	20250514	153000	49851972	2410	2410	2410	2410	357
254	20250514	152900	48991602	2420	2420	2420	2420	0
255	20250514	152800	48991602	2420	2420	2420	2420	0
256	20250514	152700	48991602	2420	2420	2420	2420	0
257	20250514	152600	48991602	2420	2420	2420	2420	0
258	20250514	152500	48991602	2420	2420	2420	2420	0
259	20250514	152400	48991602	2420	2420	2420	2420	0
260	20250514	152300	48991602	2420	2420	2420	2420	0
261	20250514	152200	48991602	2420	2420	2420	2420	0
262	20250514	152100	48991602	2420	2420	2420	2420	0
263	20250514	152000	48991602	2420	2420	2420	2420	0
264	20250514	151900	48991602	2420	2425	2425	2405	210
265	20250514	151800	48486362	2420	2425	2425	2420	47
266	20250514	151700	48372447	2425	2405	2425	2400	1637
267	20250514	151600	44437042	2410	2410	2410	2410	0
268	20250514	151500	44437042	2410	2415	2415	2410	240
269	20250514	151400	43858637	2425	2425	2425	2425	0
270	20250514	151300	43858637	2425	2425	2425	2425	1
271	20250514	151200	43856212	2405	2405	2405	2405	814
272	20250514	151100	41898542	2410	2415	2415	2410	140
273	20250514	151000	41561092	2410	2445	2445	2400	6073
274	20250514	150900	26884622	2450	2450	2450	2450	50
275	20250514	150800	26762122	2450	2450	2450	2450	20
276	20250514	150700	26713122	2450	2450	2450	2450	0
277	20250514	150600	26713122	2450	2450	2450	2450	0
278	20250514	150500	26713122	2450	2450	2450	2450	20
279	20250514	150400	26664122	2450	2450	2450	2450	10
280	20250514	150300	26639622	2450	2450	2450	2450	0
281	20250514	150200	26639622	2450	2450	2450	2450	0
282	20250514	150100	26639622	2450	2445	2450	2445	2
283	20250514	150000	26634727	2445	2445	2445	2445	0
284	20250514	145900	26634727	2445	2445	2445	2445	2
285	20250514	145800	26629837	2450	2450	2450	2450	0
286	20250514	145700	26629837	2450	2450	2450	2450	100
287	20250514	145600	26384837	2450	2450	2450	2450	0
288	20250514	145500	26384837	2450	2450	2450	2450	0
289	20250514	145400	26384837	2450	2450	2450	2450	0
290	20250514	145300	26384837	2450	2450	2450	2450	0
291	20250514	145200	26384837	2450	2450	2450	2450	0
292	20250514	145100	26384837	2450	2450	2450	2450	0
293	20250514	145000	26384837	2450	2450	2450	2450	0
294	20250514	144900	26384837	2450	2450	2450	2450	1
295	20250514	144800	26382387	2450	2450	2450	2450	10
296	20250514	144700	26357887	2450	2450	2450	2450	0
297	20250514	144600	26357887	2450	2450	2450	2450	0
298	20250514	144500	26357887	2450	2450	2450	2450	0
299	20250514	144400	26357887	2450	2450	2450	2450	40
300	20250514	144300	26259887	2450	2450	2450	2450	0
301	20250514	144200	26259887	2450	2450	2450	2450	0
302	20250514	144100	26259887	2450	2450	2450	2450	0
303	20250514	144000	26259887	2450	2450	2450	2450	1
304	20250514	143900	26257437	2450	2450	2450	2450	1
305	20250514	143800	26254987	2445	2445	2445	2445	0
306	20250514	143700	26254987	2445	2445	2445	2445	0
307	20250514	143600	26254987	2445	2445	2445	2445	0
308	20250514	143500	26254987	2445	2445	2445	2445	0
309	20250514	143400	26254987	2445	2445	2445	2445	5
310	20250514	143300	26242762	2450	2450	2450	2450	0
311	20250514	143200	26242762	2450	2450	2450	2450	2
312	20250514	143100	26237862	2450	2450	2450	2450	0
313	20250514	143000	26237862	2450	2450	2450	2450	1
314	20250514	142900	26235412	2445	2450	2450	2445	3
315	20250514	142800	26228072	2450	2450	2450	2450	0
316	20250514	142700	26228072	2450	2450	2450	2450	0
317	20250514	142600	26228072	2450	2450	2450	2450	0
318	20250514	142500	26228072	2450	2450	2450	2450	0
319	20250514	142400	26228072	2450	2450	2450	2450	0
320	20250514	142300	26228072	2450	2450	2450	2450	0
321	20250514	142200	26228072	2450	2450	2450	2450	0
322	20250514	142100	26228072	2450	2450	2450	2450	0
323	20250514	142000	26228072	2450	2450	2450	2450	1
324	20250514	141900	26225622	2450	2450	2450	2450	0
325	20250514	141800	26225622	2450	2450	2450	2450	0
326	20250514	141700	26225622	2450	2450	2450	2450	0
327	20250514	141600	26225622	2450	2450	2450	2450	0
328	20250514	141500	26225622	2450	2450	2450	2450	0
329	20250514	141400	26225622	2450	2450	2450	2450	0
330	20250514	141300	26225622	2450	2450	2450	2450	0
331	20250514	141200	26225622	2450	2450	2450	2450	0
332	20250514	141100	26225622	2450	2450	2450	2450	0
333	20250514	141000	26225622	2450	2450	2450	2450	0
334	20250514	140900	26225622	2450	2450	2450	2450	0
335	20250514	140800	26225622	2450	2445	2450	2445	2
336	20250514	140700	26220727	2450	2450	2450	2450	10
337	20250514	140600	26196227	2450	2450	2450	2450	0
338	20250514	140500	26196227	2450	2450	2450	2450	3
339	20250514	140400	26188877	2450	2450	2450	2450	0
340	20250514	140300	26188877	2450	2450	2450	2450	9
341	20250514	140200	26166827	2450	2450	2450	2450	0
342	20250514	140100	26166827	2450	2450	2450	2450	0
343	20250514	140000	26166827	2450	2445	2450	2445	3
344	20250514	135900	26159482	2445	2447	2447	2445	2
345	20250514	135800	26154590	2450	2450	2450	2450	0
346	20250514	135700	26154590	2450	2450	2450	2450	5
347	20250514	135600	26142340	2450	2450	2450	2450	1
348	20250514	135500	26139890	2450	2450	2450	2450	0
349	20250514	135400	26139890	2450	2450	2450	2450	0
350	20250514	135300	26139890	2450	2450	2450	2450	0
351	20250514	135200	26139890	2450	2450	2450	2450	0
352	20250514	135100	26139890	2450	2450	2450	2450	0
353	20250514	135000	26139890	2450	2450	2450	2450	0
354	20250514	134900	26139890	2450	2450	2450	2450	0
355	20250514	134800	26139890	2450	2450	2450	2450	10
356	20250514	134700	26115390	2450	2450	2450	2450	0
357	20250514	134600	26115390	2450	2450	2450	2450	0
358	20250514	134500	26115390	2450	2450	2450	2450	0
359	20250514	134400	26115390	2450	2450	2450	2450	4
360	20250514	134300	26105590	2450	2450	2450	2450	0
361	20250514	134200	26105590	2450	2450	2450	2450	60
362	20250514	134100	25958590	2447	2447	2447	2447	1
363	20250514	134000	25956143	2450	2450	2450	2450	0
364	20250514	133900	25956143	2450	2450	2450	2450	0
365	20250514	133800	25956143	2450	2450	2450	2450	0
366	20250514	133700	25956143	2450	2450	2450	2450	0
367	20250514	133600	25956143	2450	2450	2450	2450	0
368	20250514	133500	25956143	2450	2450	2450	2450	0
369	20250514	133400	25956143	2450	2450	2450	2450	0
370	20250514	133300	25956143	2450	2450	2450	2450	0
371	20250514	133200	25956143	2450	2450	2450	2450	0
372	20250514	133100	25956143	2450	2450	2450	2450	0
373	20250514	133000	25956143	2450	2450	2450	2450	0
374	20250514	132900	25956143	2450	2450	2450	2450	0
375	20250514	132800	25956143	2450	2450	2450	2450	0
376	20250514	132700	25956143	2450	2450	2450	2450	0
377	20250514	132600	25956143	2450	2450	2450	2450	0
378	20250514	132500	25956143	2450	2450	2450	2450	0
379	20250514	132400	25956143	2450	2450	2450	2450	0
380	20250514	132300	25956143	2450	2450	2450	2450	0
381	20250514	132200	25956143	2450	2450	2450	2450	0
382	20250514	132100	25956143	2450	2450	2450	2450	0
383	20250514	132000	25956143	2450	2450	2450	2450	0
384	20250514	131900	25956143	2450	2450	2450	2450	0
385	20250514	131800	25956143	2450	2450	2450	2450	0
386	20250514	131700	25956143	2450	2450	2450	2450	0
387	20250514	131600	25956143	2450	2450	2450	2450	0
388	20250514	131500	25956143	2450	2450	2450	2450	0
389	20250514	131400	25956143	2450	2445	2450	2445	111
390	20250514	131300	25684743	2450	2450	2450	2450	0
391	20250514	131200	25684743	2450	2450	2450	2450	0
392	20250514	131100	25684743	2450	2450	2450	2450	0
393	20250514	131000	25684743	2450	2450	2450	2450	0
394	20250514	130900	25684743	2450	2445	2450	2445	2
395	20250514	130800	25679848	2450	2450	2450	2450	0
396	20250514	130700	25679848	2450	2450	2450	2450	0
397	20250514	130600	25679848	2450	2450	2450	2450	0
398	20250514	130500	25679848	2450	2450	2450	2450	0
399	20250514	130400	25679848	2450	2450	2450	2450	0
400	20250514	130300	25679848	2450	2450	2450	2450	0
401	20250514	130200	25679848	2450	2450	2450	2450	0
402	20250514	130100	25679848	2450	2450	2450	2450	100
403	20250514	130000	25434848	2445	2445	2445	2445	1
404	20250514	125900	25432403	2450	2450	2450	2450	0
405	20250514	125800	25432403	2450	2450	2450	2450	10
406	20250514	125700	25407903	2450	2450	2450	2450	0
407	20250514	125600	25407903	2450	2450	2450	2450	0
408	20250514	125500	25407903	2450	2450	2450	2450	0
409	20250514	125400	25407903	2450	2450	2450	2450	0
410	20250514	125300	25407903	2450	2450	2450	2450	0
411	20250514	125200	25407903	2450	2450	2450	2450	1
412	20250514	125100	25405453	2450	2450	2450	2450	0
413	20250514	125000	25405453	2450	2450	2450	2450	0
414	20250514	124900	25405453	2450	2450	2450	2450	1
415	20250514	124800	25403003	2450	2450	2450	2450	0
416	20250514	124700	25403003	2450	2450	2450	2450	0
417	20250514	124600	25403003	2450	2450	2450	2450	0
418	20250514	124500	25403003	2450	2450	2450	2450	0
419	20250514	124400	25403003	2450	2445	2450	2445	2
420	20250514	124300	25398108	2445	2445	2445	2445	0
421	20250514	124200	25398108	2445	2445	2445	2445	503
422	20250514	124100	24168273	2445	2445	2445	2445	0
423	20250514	124000	24168273	2445	2440	2445	2440	4
424	20250514	123900	24158503	2440	2445	2445	2440	10
425	20250514	123800	24134058	2445	2445	2445	2445	0
426	20250514	123700	24134058	2445	2445	2445	2445	0
427	20250514	123600	24134058	2445	2445	2445	2445	0
428	20250514	123500	24134058	2445	2445	2445	2445	0
429	20250514	123400	24134058	2445	2445	2445	2445	2
430	20250514	123300	24129168	2445	2445	2445	2445	1
431	20250514	123200	24126723	2445	2445	2445	2445	15
432	20250514	123100	24090048	2445	2445	2445	2445	0
433	20250514	123000	24090048	2445	2445	2445	2445	0
434	20250514	122900	24090048	2445	2445	2445	2445	0
435	20250514	122800	24090048	2445	2445	2445	2445	0
436	20250514	122700	24090048	2445	2445	2445	2445	0
437	20250514	122600	24090048	2445	2445	2445	2445	0
438	20250514	122500	24090048	2445	2445	2445	2445	0
439	20250514	122400	24090048	2445	2445	2445	2445	0
440	20250514	122300	24090048	2445	2445	2445	2445	0
441	20250514	122200	24090048	2445	2445	2445	2445	200
442	20250514	122100	23601048	2445	2442	2445	2442	400
443	20250514	122000	22623051	2445	2445	2445	2445	0
444	20250514	121900	22623051	2445	2445	2445	2445	0
445	20250514	121800	22623051	2445	2445	2445	2445	0
446	20250514	121700	22623051	2445	2445	2445	2445	0
447	20250514	121600	22623051	2445	2445	2445	2445	0
448	20250514	121500	22623051	2445	2445	2445	2445	0
449	20250514	121400	22623051	2445	2445	2445	2445	0
450	20250514	121300	22623051	2445	2445	2445	2445	2
451	20250514	121200	22618161	2440	2440	2440	2440	0
452	20250514	121100	22618161	2440	2440	2440	2440	56
453	20250514	121000	22481521	2440	2440	2440	2440	0
454	20250514	120900	22481521	2440	2440	2440	2440	0
455	20250514	120800	22481521	2440	2440	2440	2440	0
456	20250514	120700	22481521	2440	2440	2440	2440	9
457	20250514	120600	22459561	2440	2440	2440	2440	0
458	20250514	120500	22459561	2440	2440	2440	2440	1
459	20250514	120400	22457121	2435	2435	2435	2435	41
460	20250514	120300	22357286	2435	2435	2435	2435	0
461	20250514	120200	22357286	2435	2435	2435	2435	0
462	20250514	120100	22357286	2435	2435	2435	2435	0
463	20250514	120000	22357286	2435	2435	2435	2435	0
464	20250514	115900	22357286	2435	2435	2435	2435	1
465	20250514	115800	22354851	2430	2430	2430	2430	0
466	20250514	115700	22354851	2430	2430	2430	2430	0
467	20250514	115600	22354851	2430	2430	2430	2430	0
468	20250514	115500	22354851	2430	2430	2430	2430	0
469	20250514	115400	22354851	2430	2430	2430	2430	0
470	20250514	115300	22354851	2430	2430	2430	2430	0
471	20250514	115200	22354851	2430	2430	2430	2430	0
472	20250514	115100	22354851	2430	2430	2430	2430	0
473	20250514	115000	22354851	2430	2430	2430	2430	0
474	20250514	114900	22354851	2430	2430	2430	2430	52
475	20250514	114800	22228491	2430	2430	2430	2430	0
476	20250514	114700	22228491	2430	2430	2430	2430	0
477	20250514	114600	22228491	2430	2430	2430	2430	9
478	20250514	114500	22206621	2415	2415	2415	2415	0
479	20250514	114400	22206621	2415	2415	2415	2415	0
480	20250514	114300	22206621	2415	2415	2415	2415	0
481	20250514	114200	22206621	2415	2415	2415	2415	590
482	20250514	114100	20781771	2415	2415	2415	2415	10
483	20250514	114000	20757621	2415	2415	2415	2415	0
484	20250514	113900	20757621	2415	2415	2415	2415	635
485	20250514	113800	19224096	2420	2425	2425	2420	366
486	20250514	113700	18337261	2430	2435	2435	2430	1657
487	20250514	113600	14310596	2425	2425	2425	2425	0
488	20250514	113500	14310596	2425	2450	2450	2425	700
489	20250514	113400	12599931	2450	2455	2455	2450	622
490	20250514	113300	11075926	2460	2460	2460	2460	0
491	20250514	113200	11075926	2460	2455	2460	2455	2
492	20250514	113100	11071011	2455	2455	2455	2455	605
493	20250514	113000	9585736	2460	2460	2460	2460	32
494	20250514	112900	9507016	2460	2460	2460	2460	20
495	20250514	112800	9457816	2460	2460	2460	2460	0
496	20250514	112700	9457816	2460	2460	2460	2460	26
497	20250514	112600	9393856	2455	2455	2455	2455	0
498	20250514	112500	9393856	2455	2455	2455	2455	0
499	20250514	112400	9393856	2455	2460	2460	2455	401
500	20250514	112300	8408246	2460	2460	2460	2460	0
501	20250514	112200	8408246	2460	2460	2460	2460	0
502	20250514	112100	8408246	2460	2460	2460	2460	0
503	20250514	112000	8408246	2460	2460	2460	2460	0
504	20250514	111900	8408246	2460	2460	2460	2460	0
505	20250514	111800	8408246	2460	2460	2460	2460	0
506	20250514	111700	8408246	2460	2460	2460	2460	0
507	20250514	111600	8408246	2460	2460	2460	2460	0
508	20250514	111500	8408246	2460	2460	2460	2460	40
509	20250514	111400	8309846	2470	2470	2470	2470	0
510	20250514	111300	8309846	2470	2470	2470	2470	0
511	20250514	111200	8309846	2470	2470	2470	2470	0
512	20250514	111100	8309846	2470	2470	2470	2470	0
513	20250514	111000	8309846	2470	2470	2470	2470	0
514	20250514	110900	8309846	2470	2470	2470	2470	20
515	20250514	110800	8260446	2485	2485	2485	2485	0
516	20250514	110700	8260446	2485	2485	2485	2485	0
517	20250514	110600	8260446	2485	2485	2485	2485	0
518	20250514	110500	8260446	2485	2470	2485	2470	2
519	20250514	110400	8255491	2460	2470	2470	2460	438
520	20250514	110300	7175511	2485	2485	2485	2485	0
521	20250514	110200	7175511	2485	2485	2485	2485	0
522	20250514	110100	7175511	2485	2485	2485	2485	0
523	20250514	110000	7175511	2485	2485	2485	2485	0
524	20250514	105900	7175511	2485	2485	2485	2485	1
525	20250514	105800	7173026	2480	2480	2480	2480	0
526	20250514	105700	7173026	2480	2480	2480	2480	40
527	20250514	105600	7073826	2480	2480	2480	2480	0
528	20250514	105500	7073826	2480	2480	2480	2480	0
529	20250514	105400	7073826	2480	2480	2480	2480	0
530	20250514	105300	7073826	2480	2480	2480	2480	1
531	20250514	105200	7071346	2475	2475	2475	2475	5
532	20250514	105100	7058971	2480	2480	2480	2480	0
533	20250514	105000	7058971	2480	2480	2480	2480	0
534	20250514	104900	7058971	2480	2480	2480	2480	0
535	20250514	104800	7058971	2480	2480	2485	2480	9
536	20250514	104700	7036646	2480	2480	2480	2480	0
537	20250514	104600	7036646	2480	2480	2480	2480	2
538	20250514	104500	7031686	2485	2485	2485	2485	0
539	20250514	104400	7031686	2485	2485	2485	2485	0
540	20250514	104300	7031686	2485	2485	2485	2485	0
541	20250514	104200	7031686	2485	2485	2485	2485	0
542	20250514	104100	7031686	2485	2485	2485	2485	0
543	20250514	104000	7031686	2485	2480	2485	2480	3
544	20250514	103900	7024241	2485	2485	2485	2485	0
545	20250514	103800	7024241	2485	2485	2485	2485	0
546	20250514	103700	7024241	2485	2480	2485	2480	2
547	20250514	103600	7019276	2477	2477	2477	2477	3
548	20250514	103500	7011845	2485	2485	2485	2485	0
549	20250514	103400	7011845	2485	2485	2485	2485	1
550	20250514	103300	7009360	2485	2480	2485	2480	54
551	20250514	103200	6875235	2480	2475	2480	2475	4
552	20250514	103100	6865325	2475	2475	2475	2475	1
553	20250514	103000	6862850	2480	2480	2480	2480	0
554	20250514	102900	6862850	2480	2480	2480	2480	0
555	20250514	102800	6862850	2480	2480	2480	2480	0
556	20250514	102700	6862850	2480	2480	2480	2480	0
557	20250514	102600	6862850	2480	2480	2480	2480	0
558	20250514	102500	6862850	2480	2480	2480	2480	0
559	20250514	102400	6862850	2480	2480	2480	2480	0
560	20250514	102300	6862850	2480	2480	2480	2480	0
561	20250514	102200	6862850	2480	2480	2480	2480	0
562	20250514	102100	6862850	2480	2480	2480	2480	6
563	20250514	102000	6847970	2455	2455	2455	2455	0
564	20250514	101900	6847970	2455	2465	2465	2455	207
565	20250514	101800	6339585	2485	2485	2485	2485	0
566	20250514	101700	6339585	2485	2485	2485	2485	0
567	20250514	101600	6339585	2485	2485	2485	2485	0
568	20250514	101500	6339585	2485	2485	2485	2485	0
569	20250514	101400	6339585	2485	2485	2485	2485	0
570	20250514	101300	6339585	2485	2485	2485	2485	0
571	20250514	101200	6339585	2485	2485	2485	2485	0
572	20250514	101100	6339585	2485	2485	2485	2485	0
573	20250514	101000	6339585	2485	2480	2485	2455	81
574	20250514	100900	6139465	2490	2490	2490	2490	0
575	20250514	100800	6139465	2490	2490	2490	2490	0
576	20250514	100700	6139465	2490	2490	2490	2490	1
577	20250514	100600	6136975	2485	2485	2485	2485	0
578	20250514	100500	6136975	2485	2490	2490	2485	4
579	20250514	100400	6127030	2480	2480	2480	2480	8
580	20250514	100300	6107190	2480	2480	2480	2480	21
581	20250514	100200	6055110	2475	2475	2475	2475	0
582	20250514	100100	6055110	2475	2475	2475	2475	0
583	20250514	100000	6055110	2475	2475	2475	2475	0
584	20250514	095900	6055110	2475	2475	2475	2475	5
585	20250514	095800	6042735	2480	2480	2480	2480	0
586	20250514	095700	6042735	2480	2480	2480	2480	0
587	20250514	095600	6042735	2480	2480	2480	2480	0
588	20250514	095500	6042735	2480	2480	2480	2480	0
589	20250514	095400	6042735	2480	2480	2480	2480	0
590	20250514	095300	6042735	2480	2480	2480	2480	0
591	20250514	095200	6042735	2480	2480	2480	2480	0
592	20250514	095100	6042735	2480	2485	2485	2480	2
593	20250514	095000	6037770	2490	2490	2490	2490	0
594	20250514	094900	6037770	2490	2490	2490	2490	122
595	20250514	094800	5733990	2490	2490	2490	2490	0
596	20250514	094700	5733990	2490	2490	2490	2490	0
597	20250514	094600	5733990	2490	2490	2490	2490	0
598	20250514	094500	5733990	2490	2490	2490	2490	3
599	20250514	094400	5726520	2490	2485	2490	2485	200
600	20250514	094300	5228855	2475	2475	2475	2475	0
601	20250514	094200	5228855	2475	2480	2480	2475	144
602	20250514	094100	4872450	2490	2475	2490	2475	90
603	20250514	094000	4649155	2485	2490	2490	2485	250
604	20250514	093900	4026905	2490	2490	2490	2490	0
605	20250514	093800	4026905	2490	2490	2490	2480	3
606	20250514	093700	4019445	2480	2480	2480	2480	0
607	20250514	093600	4019445	2480	2480	2480	2480	1
608	20250514	093500	4016965	2490	2490	2490	2490	1
609	20250514	093400	4014475	2485	2485	2485	2485	30
610	20250514	093300	3939925	2475	2475	2475	2475	0
611	20250514	093200	3939925	2475	2475	2475	2475	0
612	20250514	093100	3939925	2475	2475	2475	2475	0
613	20250514	093000	3939925	2475	2475	2475	2475	0
614	20250514	092900	3939925	2475	2475	2475	2475	0
615	20250514	092800	3939925	2475	2490	2490	2475	58
616	20250514	092700	3796360	2485	2510	2510	2485	547
617	20250514	092600	2434270	2510	2505	2510	2505	103
618	20250514	092500	2175745	2505	2505	2505	2505	100
619	20250514	092400	1925245	2505	2505	2505	2505	0
620	20250514	092300	1925245	2505	2505	2505	2505	0
621	20250514	092200	1925245	2505	2500	2515	2500	13
622	20250514	092100	1892705	2500	2490	2500	2490	4
623	20250514	092000	1882725	2500	2500	2500	2500	0
624	20250514	091900	1882725	2500	2495	2500	2495	2
625	20250514	091800	1877730	2500	2500	2500	2500	3
626	20250514	091700	1870230	2500	2500	2500	2500	3
627	20250514	091600	1862730	2500	2500	2500	2500	0
628	20250514	091500	1862730	2500	2500	2500	2500	0
629	20250514	091400	1862730	2500	2500	2500	2500	0
630	20250514	091300	1862730	2500	2500	2500	2500	1
631	20250514	091200	1860230	2505	2505	2505	2505	0
632	20250514	091100	1860230	2505	2490	2505	2490	2
633	20250514	091000	1855235	2505	2505	2505	2505	0
634	20250514	090900	1855235	2505	2505	2505	2505	0
635	20250514	090800	1855235	2505	2505	2505	2505	0
636	20250514	090700	1855235	2505	2505	2505	2505	0
637	20250514	090600	1855235	2505	2505	2505	2505	0
638	20250514	090500	1855235	2505	2505	2505	2505	0
639	20250514	090400	1855235	2505	2490	2505	2490	46
640	20250514	090300	1740450	2485	2485	2490	2480	442
641	20250514	090200	642310	2485	2470	2485	2470	4
642	20250514	090100	632405	2485	2485	2485	2485	1
643	20250514	090000	629920	2480	2480	2480	2480	254