KissMeData/011700/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	184100	204733691	2945	2945	2945	2945	701
3	20250515	184000	204733691	2945	2945	2945	2945	0
4	20250515	183900	204733691	2945	2945	2945	2945	0
5	20250515	183800	204733691	2945	2945	2945	2945	0
6	20250515	183700	204733691	2945	2945	2945	2945	0
7	20250515	183600	204733691	2945	2945	2945	2945	0
8	20250515	183500	204733691	2945	2945	2945	2945	0
9	20250515	183400	204733691	2945	2945	2945	2945	0
10	20250515	183300	204733691	2945	2945	2945	2945	0
11	20250515	183200	204733691	2945	2945	2945	2945	0
12	20250515	183100	204733691	2945	2945	2945	2945	0
13	20250515	183000	204733691	2945	2945	2945	2945	0
14	20250515	182900	204733691	2945	2945	2945	2945	0
15	20250515	182800	204733691	2945	2945	2945	2945	0
16	20250515	182700	204733691	2945	2945	2945	2945	0
17	20250515	182600	204733691	2945	2945	2945	2945	0
18	20250515	182500	204733691	2945	2945	2945	2945	0
19	20250515	182400	204733691	2945	2945	2945	2945	0
20	20250515	182300	204733691	2945	2945	2945	2945	0
21	20250515	182200	204733691	2945	2945	2945	2945	0
22	20250515	182100	204733691	2945	2945	2945	2945	0
23	20250515	182000	204733691	2945	2945	2945	2945	0
24	20250515	181900	204733691	2945	2945	2945	2945	0
25	20250515	181800	204733691	2945	2945	2945	2945	0
26	20250515	181700	204733691	2945	2945	2945	2945	0
27	20250515	181600	204733691	2945	2945	2945	2945	0
28	20250515	181500	204733691	2945	2945	2945	2945	0
29	20250515	181400	204733691	2945	2945	2945	2945	0
30	20250515	181300	204733691	2945	2945	2945	2945	0
31	20250515	181200	204733691	2945	2945	2945	2945	0
32	20250515	181100	204733691	2945	2945	2945	2945	701
33	20250515	181000	204733691	2945	2945	2945	2945	0
34	20250515	180900	204733691	2945	2945	2945	2945	0
35	20250515	180800	204733691	2945	2945	2945	2945	0
36	20250515	180700	204733691	2945	2945	2945	2945	0
37	20250515	180600	204733691	2945	2945	2945	2945	0
38	20250515	180500	204733691	2945	2945	2945	2945	0
39	20250515	180400	204733691	2945	2945	2945	2945	0
40	20250515	180300	204733691	2945	2945	2945	2945	0
41	20250515	180200	204733691	2945	2945	2945	2945	0
42	20250515	180100	204733691	2945	2945	2945	2945	0
43	20250515	180000	204733691	2945	2945	2945	2945	0
44	20250515	175900	204733691	2945	2945	2945	2945	0
45	20250515	175800	204733691	2945	2945	2945	2945	0
46	20250515	175700	204733691	2945	2945	2945	2945	0
47	20250515	175600	204733691	2945	2945	2945	2945	0
48	20250515	175500	204733691	2945	2945	2945	2945	0
49	20250515	175400	204733691	2945	2945	2945	2945	0
50	20250515	175300	204733691	2945	2945	2945	2945	0
51	20250515	175200	204733691	2945	2945	2945	2945	0
52	20250515	175100	204733691	2945	2945	2945	2945	0
53	20250515	175000	204733691	2945	2945	2945	2945	0
54	20250515	174900	204733691	2945	2945	2945	2945	0
55	20250515	174800	204733691	2945	2945	2945	2945	0
56	20250515	174700	204733691	2945	2945	2945	2945	0
57	20250515	174600	204733691	2945	2945	2945	2945	0
58	20250515	174500	204733691	2945	2945	2945	2945	0
59	20250515	174400	204733691	2945	2945	2945	2945	0
60	20250515	174300	204733691	2945	2945	2945	2945	0
61	20250515	174200	204733691	2945	2945	2945	2945	0
62	20250515	174100	204733691	2945	2945	2945	2945	701
63	20250515	174000	204733691	2945	2945	2945	2945	0
64	20250515	173900	204733691	2945	2945	2945	2945	0
65	20250515	173800	204733691	2945	2945	2945	2945	0
66	20250515	173700	204733691	2945	2945	2945	2945	0
67	20250515	173600	204733691	2945	2945	2945	2945	0
68	20250515	173500	204733691	2945	2945	2945	2945	0
69	20250515	173400	204733691	2945	2945	2945	2945	0
70	20250515	173300	204733691	2945	2945	2945	2945	0
71	20250515	173200	204733691	2945	2945	2945	2945	0
72	20250515	173100	204733691	2945	2945	2945	2945	0
73	20250515	173000	204733691	2945	2945	2945	2945	0
74	20250515	172900	204733691	2945	2945	2945	2945	0
75	20250515	172800	204733691	2945	2945	2945	2945	0
76	20250515	172700	204733691	2945	2945	2945	2945	0
77	20250515	172600	204733691	2945	2945	2945	2945	0
78	20250515	172500	204733691	2945	2945	2945	2945	0
79	20250515	172400	204733691	2945	2945	2945	2945	0
80	20250515	172300	204733691	2945	2945	2945	2945	0
81	20250515	172200	204733691	2945	2945	2945	2945	0
82	20250515	172100	204733691	2945	2945	2945	2945	0
83	20250515	172000	204733691	2945	2945	2945	2945	0
84	20250515	171900	204733691	2945	2945	2945	2945	0
85	20250515	171800	204733691	2945	2945	2945	2945	0
86	20250515	171700	204733691	2945	2945	2945	2945	0
87	20250515	171600	204733691	2945	2945	2945	2945	0
88	20250515	171500	204733691	2945	2945	2945	2945	0
89	20250515	171400	204733691	2945	2945	2945	2945	0
90	20250515	171300	204733691	2945	2945	2945	2945	0
91	20250515	171200	204733691	2945	2945	2945	2945	0
92	20250515	171100	204733691	2945	2945	2945	2945	701
93	20250515	171000	204733691	2945	2945	2945	2945	0
94	20250515	170900	204733691	2945	2945	2945	2945	0
95	20250515	170800	204733691	2945	2945	2945	2945	0
96	20250515	170700	204733691	2945	2945	2945	2945	0
97	20250515	170600	204733691	2945	2945	2945	2945	0
98	20250515	170500	204733691	2945	2945	2945	2945	0
99	20250515	170400	204733691	2945	2945	2945	2945	0
100	20250515	170300	204733691	2945	2945	2945	2945	0
101	20250515	170200	204733691	2945	2945	2945	2945	0
102	20250515	170100	204733691	2945	2945	2945	2945	0
103	20250515	170000	204733691	2945	2945	2945	2945	0
104	20250515	165900	204733691	2945	2945	2945	2945	0
105	20250515	165800	204733691	2945	2945	2945	2945	0
106	20250515	165700	204733691	2945	2945	2945	2945	0
107	20250515	165600	204733691	2945	2945	2945	2945	0
108	20250515	165500	204733691	2945	2945	2945	2945	0
109	20250515	165400	204733691	2945	2945	2945	2945	0
110	20250515	165300	204733691	2945	2945	2945	2945	0
111	20250515	165200	204733691	2945	2945	2945	2945	0
112	20250515	165100	204733691	2945	2945	2945	2945	0
113	20250515	165000	204733691	2945	2945	2945	2945	0
114	20250515	164900	204733691	2945	2945	2945	2945	0
115	20250515	164800	204733691	2945	2945	2945	2945	0
116	20250515	164700	204733691	2945	2945	2945	2945	0
117	20250515	164600	204733691	2945	2945	2945	2945	0
118	20250515	164500	204733691	2945	2945	2945	2945	0
119	20250515	164400	204733691	2945	2945	2945	2945	0
120	20250515	164300	204733691	2945	2945	2945	2945	0
121	20250515	164200	204733691	2945	2945	2945	2945	0
122	20250515	164100	204733691	2945	2945	2945	2945	701
123	20250515	164000	204733691	2945	2945	2945	2945	0
124	20250515	163900	204733691	2945	2945	2945	2945	0
125	20250515	163800	204733691	2945	2945	2945	2945	0
126	20250515	163700	204733691	2945	2945	2945	2945	0
127	20250515	163600	204733691	2945	2945	2945	2945	0
128	20250515	163500	204733691	2945	2945	2945	2945	0
129	20250515	163400	204733691	2945	2945	2945	2945	0
130	20250515	163300	204733691	2945	2945	2945	2945	0
131	20250515	163200	204733691	2945	2945	2945	2945	0
132	20250515	163100	204733691	2945	2945	2945	2945	0
133	20250515	163000	204733691	2945	2945	2945	2945	0
134	20250515	162900	204733691	2945	2945	2945	2945	0
135	20250515	162800	204733691	2945	2945	2945	2945	0
136	20250515	162700	204733691	2945	2945	2945	2945	0
137	20250515	162600	204733691	2945	2945	2945	2945	0
138	20250515	162500	204733691	2945	2945	2945	2945	0
139	20250515	162400	204733691	2945	2945	2945	2945	0
140	20250515	162300	204733691	2945	2945	2945	2945	0
141	20250515	162200	204733691	2945	2945	2945	2945	0
142	20250515	162100	204733691	2945	2945	2945	2945	0
143	20250515	162000	204733691	2945	2945	2945	2945	0
144	20250515	161900	204733691	2945	2945	2945	2945	0
145	20250515	161800	204733691	2945	2945	2945	2945	0
146	20250515	161700	204733691	2945	2945	2945	2945	0
147	20250515	161600	204733691	2945	2945	2945	2945	0
148	20250515	161500	204733691	2945	2945	2945	2945	0
149	20250515	161400	204733691	2945	2945	2945	2945	0
150	20250515	161300	204733691	2945	2945	2945	2945	0
151	20250515	161200	204733691	2945	2945	2945	2945	0
152	20250515	161100	204733691	2945	2945	2945	2945	701
153	20250515	161000	204733691	2945	2945	2945	2945	0
154	20250515	160900	204733691	2945	2945	2945	2945	0
155	20250515	160800	204733691	2945	2945	2945	2945	0
156	20250515	160700	204733691	2945	2945	2945	2945	0
157	20250515	160600	204733691	2945	2945	2945	2945	0
158	20250515	160500	204733691	2945	2945	2945	2945	0
159	20250515	160400	204733691	2945	2945	2945	2945	0
160	20250515	160300	204733691	2945	2945	2945	2945	0
161	20250515	160200	204733691	2945	2945	2945	2945	0
162	20250515	160100	204733691	2945	2945	2945	2945	0
163	20250515	160000	204733691	2945	2945	2945	2945	0
164	20250515	155900	204733691	2945	2945	2945	2945	0
165	20250515	155800	204733691	2945	2945	2945	2945	0
166	20250515	155700	204733691	2945	2945	2945	2945	0
167	20250515	155600	204733691	2945	2945	2945	2945	0
168	20250515	155500	204733691	2945	2945	2945	2945	0
169	20250515	155400	204733691	2945	2945	2945	2945	0
170	20250515	155300	204733691	2945	2945	2945	2945	0
171	20250515	155200	204733691	2945	2945	2945	2945	0
172	20250515	155100	204733691	2945	2945	2945	2945	0
173	20250515	155000	204733691	2945	2945	2945	2945	0
174	20250515	154900	204733691	2945	2945	2945	2945	0
175	20250515	154800	204733691	2945	2945	2945	2945	0
176	20250515	154700	204733691	2945	2945	2945	2945	0
177	20250515	154600	204733691	2945	2945	2945	2945	0
178	20250515	154500	204733691	2945	2945	2945	2945	0
179	20250515	154400	204733691	2945	2945	2945	2945	0
180	20250515	154300	204733691	2945	2945	2945	2945	0
181	20250515	154200	204733691	2945	2945	2945	2945	0
182	20250515	154100	204733691	2945	2945	2945	2945	701
183	20250515	154000	204733691	2945	2945	2945	2945	0
184	20250515	153900	204733691	2945	2945	2945	2945	0
185	20250515	153800	204733691	2945	2945	2945	2945	0
186	20250515	153700	204733691	2945	2945	2945	2945	0
187	20250515	153600	204733691	2945	2945	2945	2945	0
188	20250515	153500	204733691	2945	2945	2945	2945	0
189	20250515	153400	204733691	2945	2945	2945	2945	0
190	20250515	153300	204733691	2945	2945	2945	2945	0
191	20250515	153200	204733691	2945	2945	2945	2945	0
192	20250515	153100	204733691	2945	2945	2945	2945	0
193	20250515	153000	204733691	2945	2945	2945	2945	701
194	20250515	152900	202669246	2945	2945	2945	2945	0
195	20250515	152800	202669246	2945	2945	2945	2945	0
196	20250515	152700	202669246	2945	2945	2945	2945	0
197	20250515	152600	202669246	2945	2945	2945	2945	0
198	20250515	152500	202669246	2945	2945	2945	2945	0
199	20250515	152400	202669246	2945	2945	2945	2945	0
200	20250515	152300	202669246	2945	2945	2945	2945	0
201	20250515	152200	202669246	2945	2945	2945	2945	0
202	20250515	152100	202669246	2945	2945	2945	2945	0
203	20250515	152000	202669246	2945	2945	2945	2945	0
204	20250515	151900	202669246	2945	2945	2945	2945	107
205	20250515	151800	202354131	2945	2945	2945	2945	306
206	20250515	151700	201452961	2945	2945	2945	2945	54
207	20250515	151600	201293931	2945	2945	2945	2945	0
208	20250515	151500	201293931	2945	2945	2945	2945	87
209	20250515	151400	201037716	2945	2945	2945	2945	0
210	20250515	151300	201037716	2945	2955	2955	2945	304
211	20250515	151200	200142411	2960	2960	2960	2960	0
212	20250515	151100	200142411	2960	2960	2960	2960	0
213	20250515	151000	200142411	2960	2960	2960	2960	1254
214	20250515	150900	196430571	2980	2980	2980	2980	802
215	20250515	150800	194040611	2975	2970	2975	2965	4058
216	20250515	150700	181984076	2970	2955	2970	2955	1475
217	20250515	150600	177617846	2950	2950	2950	2950	1319
218	20250515	150500	173726796	2945	2945	2945	2945	1141
219	20250515	150400	170366551	2940	2940	2940	2940	0
220	20250515	150300	170366551	2940	2940	2940	2940	33
221	20250515	150200	170269531	2940	2940	2940	2940	0
222	20250515	150100	170269531	2940	2940	2940	2940	0
223	20250515	150000	170269531	2940	2940	2940	2940	0
224	20250515	145900	170269531	2940	2945	2945	2940	13
225	20250515	145800	170231286	2945	2945	2945	2945	86
226	20250515	145700	169978016	2940	2940	2940	2940	0
227	20250515	145600	169978016	2940	2940	2940	2940	0
228	20250515	145500	169978016	2940	2942	2942	2940	26
229	20250515	145400	169901574	2942	2942	2942	2942	0
230	20250515	145300	169901574	2942	2942	2942	2942	0
231	20250515	145200	169901574	2942	2942	2942	2942	0
232	20250515	145100	169901574	2942	2942	2942	2942	0
233	20250515	145000	169901574	2942	2942	2942	2942	0
234	20250515	144900	169901574	2942	2945	2945	2942	12
235	20250515	144800	169866240	2945	2945	2945	2945	1
236	20250515	144700	169863295	2945	2945	2945	2945	0
237	20250515	144600	169863295	2945	2945	2945	2945	0
238	20250515	144500	169863295	2945	2945	2945	2945	5
239	20250515	144400	169848570	2945	2945	2945	2945	0
240	20250515	144300	169848570	2945	2945	2945	2945	0
241	20250515	144200	169848570	2945	2945	2945	2945	5
242	20250515	144100	169833845	2945	2945	2945	2945	0
243	20250515	144000	169833845	2945	2945	2945	2945	700
244	20250515	143900	167772345	2940	2940	2940	2940	0
245	20250515	143800	167772345	2940	2940	2940	2940	0
246	20250515	143700	167772345	2940	2940	2940	2940	644
247	20250515	143600	165878985	2940	2940	2940	2940	0
248	20250515	143500	165878985	2940	2940	2940	2940	7
249	20250515	143400	165858405	2940	2940	2940	2940	0
250	20250515	143300	165858405	2940	2940	2940	2940	0
251	20250515	143200	165858405	2940	2940	2940	2940	0
252	20250515	143100	165858405	2940	2940	2940	2940	500
253	20250515	143000	164388405	2940	2940	2940	2940	0
254	20250515	142900	164388405	2940	2940	2940	2940	0
255	20250515	142800	164388405	2940	2940	2940	2940	0
256	20250515	142700	164388405	2940	2940	2940	2940	0
257	20250515	142600	164388405	2940	2940	2940	2940	0
258	20250515	142500	164388405	2940	2940	2940	2940	56
259	20250515	142400	164223765	2940	2940	2940	2940	0
260	20250515	142300	164223765	2940	2940	2940	2940	0
261	20250515	142200	164223765	2940	2940	2940	2940	0
262	20250515	142100	164223765	2940	2940	2940	2940	0
263	20250515	142000	164223765	2940	2940	2940	2940	0
264	20250515	141900	164223765	2940	2940	2940	2940	0
265	20250515	141800	164223765	2940	2940	2940	2940	0
266	20250515	141700	164223765	2940	2940	2940	2940	0
267	20250515	141600	164223765	2940	2940	2940	2940	0
268	20250515	141500	164223765	2940	2940	2940	2940	0
269	20250515	141400	164223765	2940	2940	2940	2940	0
270	20250515	141300	164223765	2940	2940	2940	2940	0
271	20250515	141200	164223765	2940	2940	2940	2940	0
272	20250515	141100	164223765	2940	2940	2940	2940	45
273	20250515	141000	164091465	2940	2940	2940	2940	117
274	20250515	140900	163747485	2940	2940	2940	2940	0
275	20250515	140800	163747485	2940	2940	2940	2940	2
276	20250515	140700	163741605	2940	2940	2940	2940	0
277	20250515	140600	163741605	2940	2940	2940	2940	0
278	20250515	140500	163741605	2940	2940	2940	2940	0
279	20250515	140400	163741605	2940	2940	2940	2940	0
280	20250515	140300	163741605	2940	2940	2940	2940	0
281	20250515	140200	163741605	2940	2950	2950	2940	1471
282	20250515	140100	159409140	2950	2950	2950	2950	0
283	20250515	140000	159409140	2950	2950	2950	2950	0
284	20250515	135900	159409140	2950	2950	2950	2950	0
285	20250515	135800	159409140	2950	2950	2950	2950	2
286	20250515	135700	159403240	2950	2950	2950	2950	0
287	20250515	135600	159403240	2950	2950	2950	2950	0
288	20250515	135500	159403240	2950	2950	2950	2950	456
289	20250515	135400	158058040	2950	2950	2950	2950	0
290	20250515	135300	158058040	2950	2950	2950	2950	0
291	20250515	135200	158058040	2950	2950	2950	2950	0
292	20250515	135100	158058040	2950	2950	2950	2950	0
293	20250515	135000	158058040	2950	2950	2950	2950	0
294	20250515	134900	158058040	2950	2950	2950	2950	0
295	20250515	134800	158058040	2950	2950	2950	2950	0
296	20250515	134700	158058040	2950	2950	2950	2950	0
297	20250515	134600	158058040	2950	2955	2955	2950	663
298	20250515	134500	156102090	2950	2950	2950	2950	65
299	20250515	134400	155910340	2960	2960	2960	2960	0
300	20250515	134300	155910340	2960	2960	2960	2960	0
301	20250515	134200	155910340	2960	2960	2960	2960	0
302	20250515	134100	155910340	2960	2960	2960	2960	0
303	20250515	134000	155910340	2960	2960	2960	2960	0
304	20250515	133900	155910340	2960	2960	2960	2960	1
305	20250515	133800	155907380	2955	2955	2955	2955	0
306	20250515	133700	155907380	2955	2955	2955	2955	0
307	20250515	133600	155907380	2955	2955	2955	2955	0
308	20250515	133500	155907380	2955	2955	2955	2955	0
309	20250515	133400	155907380	2955	2955	2955	2955	0
310	20250515	133300	155907380	2955	2955	2955	2955	0
311	20250515	133200	155907380	2955	2955	2955	2955	0
312	20250515	133100	155907380	2955	2955	2955	2955	20
313	20250515	133000	155848280	2955	2955	2957	2955	1199
314	20250515	132900	152305225	2950	2950	2950	2950	0
315	20250515	132800	152305225	2950	2950	2950	2950	194
316	20250515	132700	151732925	2955	2955	2955	2955	300
317	20250515	132600	150846425	2955	2955	2955	2955	39
318	20250515	132500	150731180	2950	2950	2950	2950	0
319	20250515	132400	150731180	2950	2950	2950	2950	0
320	20250515	132300	150731180	2950	2950	2950	2950	0
321	20250515	132200	150731180	2950	2950	2950	2950	0
322	20250515	132100	150731180	2950	2950	2950	2950	18
323	20250515	132000	150678080	2950	2950	2950	2950	1
324	20250515	131900	150675130	2950	2950	2950	2950	61
325	20250515	131800	150495180	2950	2950	2950	2950	0
326	20250515	131700	150495180	2950	2950	2950	2950	0
327	20250515	131600	150495180	2950	2950	2950	2950	0
328	20250515	131500	150495180	2950	2950	2950	2950	15
329	20250515	131400	150450930	2950	2950	2950	2950	0
330	20250515	131300	150450930	2950	2945	2950	2945	123
331	20250515	131200	150088615	2950	2950	2950	2950	0
332	20250515	131100	150088615	2950	2950	2950	2950	0
333	20250515	131000	150088615	2950	2950	2950	2950	0
334	20250515	130900	150088615	2950	2950	2950	2950	0
335	20250515	130800	150088615	2950	2950	2950	2950	0
336	20250515	130700	150088615	2950	2950	2950	2950	2
337	20250515	130600	150082715	2945	2945	2945	2945	0
338	20250515	130500	150082715	2945	2945	2945	2945	0
339	20250515	130400	150082715	2945	2952	2952	2945	200
340	20250515	130300	149493680	2945	2945	2945	2945	0
341	20250515	130200	149493680	2945	2945	2945	2945	0
342	20250515	130100	149493680	2945	2945	2945	2945	0
343	20250515	130000	149493680	2945	2945	2945	2945	10
344	20250515	125900	149464230	2945	2945	2945	2945	0
345	20250515	125800	149464230	2945	2945	2945	2945	0
346	20250515	125700	149464230	2945	2945	2945	2945	30
347	20250515	125600	149375880	2945	2945	2945	2945	0
348	20250515	125500	149375880	2945	2945	2945	2945	0
349	20250515	125400	149375880	2945	2945	2945	2945	0
350	20250515	125300	149375880	2945	2945	2945	2945	0
351	20250515	125200	149375880	2945	2945	2945	2945	0
352	20250515	125100	149375880	2945	2945	2945	2945	0
353	20250515	125000	149375880	2945	2945	2945	2945	10
354	20250515	124900	149346430	2945	2945	2945	2945	1
355	20250515	124800	149343485	2945	2945	2945	2945	0
356	20250515	124700	149343485	2945	2945	2945	2945	0
357	20250515	124600	149343485	2945	2945	2945	2945	0
358	20250515	124500	149343485	2945	2945	2945	2945	338
359	20250515	124400	148348075	2945	2945	2945	2945	0
360	20250515	124300	148348075	2945	2945	2945	2945	0
361	20250515	124200	148348075	2945	2945	2945	2945	0
362	20250515	124100	148348075	2945	2945	2945	2945	0
363	20250515	124000	148348075	2945	2945	2945	2945	0
364	20250515	123900	148348075	2945	2945	2945	2945	0
365	20250515	123800	148348075	2945	2945	2945	2945	0
366	20250515	123700	148348075	2945	2950	2950	2945	739
367	20250515	123600	146169445	2950	2950	2950	2950	1
368	20250515	123500	146166495	2950	2950	2950	2950	0
369	20250515	123400	146166495	2950	2950	2950	2950	0
370	20250515	123300	146166495	2950	2950	2950	2950	0
371	20250515	123200	146166495	2950	2950	2950	2950	5
372	20250515	123100	146151745	2950	2950	2950	2950	0
373	20250515	123000	146151745	2950	2950	2950	2950	40
374	20250515	122900	146033745	2950	2950	2950	2950	39
375	20250515	122800	145918695	2960	2960	2960	2960	0
376	20250515	122700	145918695	2960	2960	2960	2960	381
377	20250515	122600	144790935	2965	2965	2965	2965	0
378	20250515	122500	144790935	2965	2965	2965	2965	5
379	20250515	122400	144776110	2965	2965	2965	2965	0
380	20250515	122300	144776110	2965	2965	2965	2965	0
381	20250515	122200	144776110	2965	2965	2965	2965	1
382	20250515	122100	144773145	2960	2960	2960	2960	0
383	20250515	122000	144773145	2960	2960	2960	2960	68
384	20250515	121900	144571865	2970	2970	2970	2970	0
385	20250515	121800	144571865	2970	2970	2970	2970	0
386	20250515	121700	144571865	2970	2970	2970	2970	0
387	20250515	121600	144571865	2970	2970	2970	2970	30
388	20250515	121500	144482765	2960	2960	2960	2960	0
389	20250515	121400	144482765	2960	2960	2960	2960	8
390	20250515	121300	144459085	2960	2960	2960	2960	1
391	20250515	121200	144456125	2960	2960	2960	2960	377
392	20250515	121100	143340205	2960	2960	2960	2960	0
393	20250515	121000	143340205	2960	2960	2960	2960	0
394	20250515	120900	143340205	2960	2960	2960	2960	0
395	20250515	120800	143340205	2960	2960	2960	2960	0
396	20250515	120700	143340205	2960	2960	2960	2960	0
397	20250515	120600	143340205	2960	2960	2960	2960	10
398	20250515	120500	143310605	2960	2960	2960	2960	17
399	20250515	120400	143260285	2975	2975	2975	2975	2
400	20250515	120300	143254335	2970	2970	2970	2970	165
401	20250515	120200	142764285	2975	2975	2975	2975	0
402	20250515	120100	142764285	2975	2975	2975	2975	0
403	20250515	120000	142764285	2975	2970	2975	2970	15
404	20250515	115900	142719680	2965	2965	2965	2965	153
405	20250515	115800	142266035	2965	2965	2965	2965	0
406	20250515	115700	142266035	2965	2965	2965	2965	69
407	20250515	115600	142061450	2965	2965	2965	2965	71
408	20250515	115500	141850935	2955	2955	2955	2955	1
409	20250515	115400	141847980	2965	2965	2965	2965	0
410	20250515	115300	141847980	2965	2955	2965	2955	551
411	20250515	115200	140218965	2945	2945	2945	2945	0
412	20250515	115100	140218965	2945	2945	2945	2945	0
413	20250515	115000	140218965	2945	2945	2945	2945	0
414	20250515	114900	140218965	2945	2945	2945	2945	0
415	20250515	114800	140218965	2945	2945	2945	2945	10
416	20250515	114700	140189515	2955	2955	2955	2955	0
417	20250515	114600	140189515	2955	2955	2955	2955	0
418	20250515	114500	140189515	2955	2950	2955	2950	612
419	20250515	114400	138383510	2945	2945	2945	2945	36
420	20250515	114300	138277490	2945	2945	2945	2945	0
421	20250515	114200	138277490	2945	2945	2945	2945	0
422	20250515	114100	138277490	2945	2945	2945	2945	0
423	20250515	114000	138277490	2945	2945	2945	2945	0
424	20250515	113900	138277490	2945	2945	2945	2945	505
425	20250515	113800	136790265	2945	2945	2945	2945	0
426	20250515	113700	136790265	2945	2945	2945	2945	0
427	20250515	113600	136790265	2945	2945	2945	2945	500
428	20250515	113500	135317765	2945	2945	2945	2945	10
429	20250515	113400	135288315	2955	2955	2955	2955	0
430	20250515	113300	135288315	2955	2955	2955	2955	1
431	20250515	113200	135285360	2955	2955	2955	2955	0
432	20250515	113100	135285360	2955	2955	2955	2955	0
433	20250515	113000	135285360	2955	2955	2955	2955	0
434	20250515	112900	135285360	2955	2955	2955	2955	0
435	20250515	112800	135285360	2955	2955	2955	2955	0
436	20250515	112700	135285360	2955	2955	2955	2955	0
437	20250515	112600	135285360	2955	2955	2955	2955	0
438	20250515	112500	135285360	2955	2955	2955	2955	0
439	20250515	112400	135285360	2955	2955	2955	2955	0
440	20250515	112300	135285360	2955	2955	2955	2955	211
441	20250515	112200	134661855	2955	2955	2955	2955	100
442	20250515	112100	134366355	2940	2940	2940	2940	0
443	20250515	112000	134366355	2940	2940	2940	2940	0
444	20250515	111900	134366355	2940	2940	2940	2940	231
445	20250515	111800	133687215	2940	2940	2940	2940	0
446	20250515	111700	133687215	2940	2955	2955	2940	2600
447	20250515	111600	126032265	2960	2960	2960	2960	1
448	20250515	111500	126029305	2955	2955	2955	2955	10
449	20250515	111400	125999755	2955	2955	2955	2955	0
450	20250515	111300	125999755	2955	2955	2955	2955	0
451	20250515	111200	125999755	2955	2955	2955	2955	35
452	20250515	111100	125896330	2955	2955	2955	2955	0
453	20250515	111000	125896330	2955	2955	2955	2955	24
454	20250515	110900	125825410	2955	2955	2955	2955	19
455	20250515	110800	125769265	2955	2955	2955	2955	0
456	20250515	110700	125769265	2955	2955	2955	2955	0
457	20250515	110600	125769265	2955	2955	2955	2955	0
458	20250515	110500	125769265	2955	2955	2955	2955	0
459	20250515	110400	125769265	2955	2955	2955	2955	0
460	20250515	110300	125769265	2955	2955	2955	2955	10
461	20250515	110200	125739715	2955	2955	2955	2955	14
462	20250515	110100	125698345	2955	2955	2955	2955	0
463	20250515	110000	125698345	2955	2955	2955	2955	0
464	20250515	105900	125698345	2955	2955	2955	2955	227
465	20250515	105800	125027560	2945	2950	2950	2945	861
466	20250515	105700	122490425	2945	2945	2945	2945	10
467	20250515	105600	122460975	2945	2952	2952	2945	20
468	20250515	105500	122402040	2955	2955	2955	2955	0
469	20250515	105400	122402040	2955	2950	2955	2950	297
470	20250515	105300	121524565	2950	2950	2950	2950	0
471	20250515	105200	121524565	2950	2950	2950	2950	0
472	20250515	105100	121524565	2950	2950	2950	2950	200
473	20250515	105000	120934565	2950	2955	2955	2950	672
474	20250515	104900	118950665	2955	2955	2955	2950	342
475	20250515	104800	117940115	2950	2950	2950	2950	266
476	20250515	104700	117155415	2950	2950	2950	2950	0
477	20250515	104600	117155415	2950	2950	2950	2950	102
478	20250515	104500	116854515	2950	2945	2950	2945	74
479	20250515	104400	116636430	2940	2945	2945	2940	193
480	20250515	104300	116068835	2945	2945	2945	2945	0
481	20250515	104200	116068835	2945	2945	2945	2945	0
482	20250515	104100	116068835	2945	2945	2945	2945	187
483	20250515	104000	115518120	2950	2950	2950	2950	0
484	20250515	103900	115518120	2950	2955	2955	2945	4325
485	20250515	103800	102739900	2955	2955	2955	2955	0
486	20250515	103700	102739900	2955	2955	2955	2955	10
487	20250515	103600	102710350	2955	2955	2955	2955	2
488	20250515	103500	102704440	2950	2950	2950	2950	17
489	20250515	103400	102654290	2950	2950	2950	2950	47
490	20250515	103300	102515640	2960	2960	2960	2960	0
491	20250515	103200	102515640	2960	2960	2960	2960	1
492	20250515	103100	102512680	2965	2965	2965	2965	10
493	20250515	103000	102483030	2965	2965	2965	2965	0
494	20250515	102900	102483030	2965	2965	2965	2965	0
495	20250515	102800	102483030	2965	2965	2965	2965	0
496	20250515	102700	102483030	2965	2955	2965	2955	4000
497	20250515	102600	90626395	2955	2955	2955	2955	7
498	20250515	102500	90605710	2960	2960	2960	2960	0
499	20250515	102400	90605710	2960	2960	2960	2960	0
500	20250515	102300	90605710	2960	2960	2960	2960	0
501	20250515	102200	90605710	2960	2960	2960	2960	0
502	20250515	102100	90605710	2960	2960	2960	2960	0
503	20250515	102000	90605710	2960	2960	2960	2960	0
504	20250515	101900	90605710	2960	2960	2960	2960	21
505	20250515	101800	90543550	2965	2960	2965	2940	6449
506	20250515	101700	71523805	2970	2970	2970	2970	315
507	20250515	101600	70588255	2960	2960	2960	2960	0
508	20250515	101500	70588255	2960	2960	2960	2960	85
509	20250515	101400	70336655	2960	2960	2960	2960	0
510	20250515	101300	70336655	2960	2960	2960	2960	0
511	20250515	101200	70336655	2960	2960	2960	2960	0
512	20250515	101100	70336655	2960	2960	2960	2960	0
513	20250515	101000	70336655	2960	2960	2960	2960	0
514	20250515	100900	70336655	2960	2960	2960	2960	0
515	20250515	100800	70336655	2960	2960	2960	2960	370
516	20250515	100700	69241455	2960	2960	2960	2960	0
517	20250515	100600	69241455	2960	2960	2960	2960	0
518	20250515	100500	69241455	2960	2960	2960	2960	1
519	20250515	100400	69238495	2950	2950	2950	2950	0
520	20250515	100300	69238495	2950	2950	2950	2950	1200
521	20250515	100200	65698495	2945	2945	2945	2945	0
522	20250515	100100	65698495	2945	2945	2945	2945	0
523	20250515	100000	65698495	2945	2945	2945	2945	0
524	20250515	095900	65698495	2945	2950	2950	2945	903
525	20250515	095800	63034650	2950	2950	2950	2950	0
526	20250515	095700	63034650	2950	2950	2950	2950	200
527	20250515	095600	62444650	2950	2950	2950	2950	0
528	20250515	095500	62444650	2950	2950	2950	2950	0
529	20250515	095400	62444650	2950	2960	2960	2950	1100
530	20250515	095300	59198390	2950	2955	2955	2950	450
531	20250515	095200	57869375	2950	2950	2950	2950	0
532	20250515	095100	57869375	2950	2955	2955	2950	408
533	20250515	095000	56664525	2950	2950	2950	2950	0
534	20250515	094900	56664525	2950	2960	2960	2950	565
535	20250515	094800	54992175	2965	2965	2965	2965	847
536	20250515	094700	52480820	2965	2965	2965	2965	140
537	20250515	094600	52065720	2965	2965	2965	2965	0
538	20250515	094500	52065720	2965	2965	2965	2965	0
539	20250515	094400	52065720	2965	2965	2965	2965	0
540	20250515	094300	52065720	2965	2965	2965	2965	0
541	20250515	094200	52065720	2965	2960	2965	2960	222
542	20250515	094100	51408575	2960	2955	2960	2955	936
543	20250515	094000	48639965	2950	2950	2955	2950	63
544	20250515	093900	48454045	2950	2950	2950	2950	19
545	20250515	093800	48397995	2955	2950	2955	2950	558
546	20250515	093700	46749890	2950	2960	2960	2950	2806
547	20250515	093600	38460810	2960	2960	2960	2960	0
548	20250515	093500	38460810	2960	2960	2960	2960	139
549	20250515	093400	38049370	2960	2960	2960	2960	0
550	20250515	093300	38049370	2960	2960	2960	2960	33
551	20250515	093200	37951690	2955	2960	2960	2955	33
552	20250515	093100	37854160	2955	2955	2955	2955	0
553	20250515	093000	37854160	2955	2955	2955	2955	0
554	20250515	092900	37854160	2955	2960	2960	2955	112
555	20250515	092800	37523170	2970	2970	2970	2970	14
556	20250515	092700	37481590	2975	2975	2975	2975	0
557	20250515	092600	37481590	2975	2960	2975	2960	68
558	20250515	092500	37279795	2980	2980	2990	2980	157
559	20250515	092400	36811620	2955	2985	2985	2955	3215
560	20250515	092300	27283735	3020	2965	3020	2965	1357
561	20250515	092200	23237745	2970	2970	2970	2970	71
562	20250515	092100	23026875	2985	2985	2985	2985	2
563	20250515	092000	23020905	2990	2990	2990	2990	2
564	20250515	091900	23014925	2980	2965	2980	2965	942
565	20250515	091800	20214830	2965	2970	2970	2965	300
566	20250515	091700	19325325	2965	2965	2965	2965	800
567	20250515	091600	16953325	2970	2975	2975	2970	796
568	20250515	091500	14588955	2980	2975	2980	2975	150
569	20250515	091400	14141995	2975	2975	2975	2975	50
570	20250515	091300	13993245	2970	2970	2970	2970	0
571	20250515	091200	13993245	2970	2970	2970	2970	172
572	20250515	091100	13482405	2980	2995	2995	2975	890
573	20250515	091000	10832575	2980	2980	2980	2980	800
574	20250515	090900	8448575	2995	2980	2995	2980	1001
575	20250515	090800	5458095	2985	2985	2985	2985	0
576	20250515	090700	5458095	2985	2990	2990	2985	484
577	20250515	090600	4011105	2990	2990	2990	2990	31
578	20250515	090500	3918415	2995	2995	2995	2995	258
579	20250515	090400	3145705	2995	3000	3000	2995	220
580	20250515	090300	2485710	3000	3005	3005	3000	92
581	20250515	090200	2209450	3015	3015	3015	3015	4
582	20250515	090100	2197390	3000	3000	3000	3000	3
583	20250515	090000	2188390	3000	3020	3020	3000	727