KissMeData/110020/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	195700	87008875	2410	2410	2410	2410	1428
3	20250513	195600	87008875	2410	2410	2410	2410	0
4	20250513	195500	87008875	2410	2410	2410	2410	0
5	20250513	195400	87008875	2410	2410	2410	2410	0
6	20250513	195300	87008875	2410	2410	2410	2410	0
7	20250513	195200	87008875	2410	2410	2410	2410	0
8	20250513	195100	87008875	2410	2410	2410	2410	0
9	20250513	195000	87008875	2410	2410	2410	2410	0
10	20250513	194900	87008875	2410	2410	2410	2410	0
11	20250513	194800	87008875	2410	2410	2410	2410	0
12	20250513	194700	87008875	2410	2410	2410	2410	0
13	20250513	194600	87008875	2410	2410	2410	2410	0
14	20250513	194500	87008875	2410	2410	2410	2410	0
15	20250513	194400	87008875	2410	2410	2410	2410	0
16	20250513	194300	87008875	2410	2410	2410	2410	0
17	20250513	194200	87008875	2410	2410	2410	2410	0
18	20250513	194100	87008875	2410	2410	2410	2410	0
19	20250513	194000	87008875	2410	2410	2410	2410	0
20	20250513	193900	87008875	2410	2410	2410	2410	0
21	20250513	193800	87008875	2410	2410	2410	2410	0
22	20250513	193700	87008875	2410	2410	2410	2410	0
23	20250513	193600	87008875	2410	2410	2410	2410	0
24	20250513	193500	87008875	2410	2410	2410	2410	0
25	20250513	193400	87008875	2410	2410	2410	2410	0
26	20250513	193300	87008875	2410	2410	2410	2410	0
27	20250513	193200	87008875	2410	2410	2410	2410	0
28	20250513	193100	87008875	2410	2410	2410	2410	0
29	20250513	193000	87008875	2410	2410	2410	2410	0
30	20250513	192900	87008875	2410	2410	2410	2410	0
31	20250513	192800	87008875	2410	2410	2410	2410	0
32	20250513	192700	87008875	2410	2410	2410	2410	1428
33	20250513	192600	87008875	2410	2410	2410	2410	0
34	20250513	192500	87008875	2410	2410	2410	2410	0
35	20250513	192400	87008875	2410	2410	2410	2410	0
36	20250513	192300	87008875	2410	2410	2410	2410	0
37	20250513	192200	87008875	2410	2410	2410	2410	0
38	20250513	192100	87008875	2410	2410	2410	2410	0
39	20250513	192000	87008875	2410	2410	2410	2410	0
40	20250513	191900	87008875	2410	2410	2410	2410	0
41	20250513	191800	87008875	2410	2410	2410	2410	0
42	20250513	191700	87008875	2410	2410	2410	2410	0
43	20250513	191600	87008875	2410	2410	2410	2410	0
44	20250513	191500	87008875	2410	2410	2410	2410	0
45	20250513	191400	87008875	2410	2410	2410	2410	0
46	20250513	191300	87008875	2410	2410	2410	2410	0
47	20250513	191200	87008875	2410	2410	2410	2410	0
48	20250513	191100	87008875	2410	2410	2410	2410	0
49	20250513	191000	87008875	2410	2410	2410	2410	0
50	20250513	190900	87008875	2410	2410	2410	2410	0
51	20250513	190800	87008875	2410	2410	2410	2410	0
52	20250513	190700	87008875	2410	2410	2410	2410	0
53	20250513	190600	87008875	2410	2410	2410	2410	0
54	20250513	190500	87008875	2410	2410	2410	2410	0
55	20250513	190400	87008875	2410	2410	2410	2410	0
56	20250513	190300	87008875	2410	2410	2410	2410	0
57	20250513	190200	87008875	2410	2410	2410	2410	0
58	20250513	190100	87008875	2410	2410	2410	2410	0
59	20250513	190000	87008875	2410	2410	2410	2410	0
60	20250513	185900	87008875	2410	2410	2410	2410	0
61	20250513	185800	87008875	2410	2410	2410	2410	0
62	20250513	185700	87008875	2410	2410	2410	2410	1428
63	20250513	185600	87008875	2410	2410	2410	2410	0
64	20250513	185500	87008875	2410	2410	2410	2410	0
65	20250513	185400	87008875	2410	2410	2410	2410	0
66	20250513	185300	87008875	2410	2410	2410	2410	0
67	20250513	185200	87008875	2410	2410	2410	2410	0
68	20250513	185100	87008875	2410	2410	2410	2410	0
69	20250513	185000	87008875	2410	2410	2410	2410	0
70	20250513	184900	87008875	2410	2410	2410	2410	0
71	20250513	184800	87008875	2410	2410	2410	2410	0
72	20250513	184700	87008875	2410	2410	2410	2410	0
73	20250513	184600	87008875	2410	2410	2410	2410	0
74	20250513	184500	87008875	2410	2410	2410	2410	0
75	20250513	184400	87008875	2410	2410	2410	2410	0
76	20250513	184300	87008875	2410	2410	2410	2410	0
77	20250513	184200	87008875	2410	2410	2410	2410	0
78	20250513	184100	87008875	2410	2410	2410	2410	0
79	20250513	184000	87008875	2410	2410	2410	2410	0
80	20250513	183900	87008875	2410	2410	2410	2410	0
81	20250513	183800	87008875	2410	2410	2410	2410	0
82	20250513	183700	87008875	2410	2410	2410	2410	0
83	20250513	183600	87008875	2410	2410	2410	2410	0
84	20250513	183500	87008875	2410	2410	2410	2410	0
85	20250513	183400	87008875	2410	2410	2410	2410	0
86	20250513	183300	87008875	2410	2410	2410	2410	0
87	20250513	183200	87008875	2410	2410	2410	2410	0
88	20250513	183100	87008875	2410	2410	2410	2410	0
89	20250513	183000	87008875	2410	2410	2410	2410	0
90	20250513	182900	87008875	2410	2410	2410	2410	0
91	20250513	182800	87008875	2410	2410	2410	2410	0
92	20250513	182700	87008875	2410	2410	2410	2410	1428
93	20250513	182600	87008875	2410	2410	2410	2410	0
94	20250513	182500	87008875	2410	2410	2410	2410	0
95	20250513	182400	87008875	2410	2410	2410	2410	0
96	20250513	182300	87008875	2410	2410	2410	2410	0
97	20250513	182200	87008875	2410	2410	2410	2410	0
98	20250513	182100	87008875	2410	2410	2410	2410	0
99	20250513	182000	87008875	2410	2410	2410	2410	0
100	20250513	181900	87008875	2410	2410	2410	2410	0
101	20250513	181800	87008875	2410	2410	2410	2410	0
102	20250513	181700	87008875	2410	2410	2410	2410	0
103	20250513	181600	87008875	2410	2410	2410	2410	0
104	20250513	181500	87008875	2410	2410	2410	2410	0
105	20250513	181400	87008875	2410	2410	2410	2410	0
106	20250513	181300	87008875	2410	2410	2410	2410	0
107	20250513	181200	87008875	2410	2410	2410	2410	0
108	20250513	181100	87008875	2410	2410	2410	2410	0
109	20250513	181000	87008875	2410	2410	2410	2410	0
110	20250513	180900	87008875	2410	2410	2410	2410	0
111	20250513	180800	87008875	2410	2410	2410	2410	0
112	20250513	180700	87008875	2410	2410	2410	2410	0
113	20250513	180600	87008875	2410	2410	2410	2410	0
114	20250513	180500	87008875	2410	2410	2410	2410	0
115	20250513	180400	87008875	2410	2410	2410	2410	0
116	20250513	180300	87008875	2410	2410	2410	2410	0
117	20250513	180200	87008875	2410	2410	2410	2410	0
118	20250513	180100	87008875	2410	2410	2410	2410	0
119	20250513	180000	87008875	2410	2410	2410	2410	0
120	20250513	175900	87008875	2410	2410	2410	2410	0
121	20250513	175800	87008875	2410	2410	2410	2410	0
122	20250513	175700	87008875	2410	2410	2410	2410	1428
123	20250513	175600	87008875	2410	2410	2410	2410	0
124	20250513	175500	87008875	2410	2410	2410	2410	0
125	20250513	175400	87008875	2410	2410	2410	2410	0
126	20250513	175300	87008875	2410	2410	2410	2410	0
127	20250513	175200	87008875	2410	2410	2410	2410	0
128	20250513	175100	87008875	2410	2410	2410	2410	0
129	20250513	175000	87008875	2410	2410	2410	2410	0
130	20250513	174900	87008875	2410	2410	2410	2410	0
131	20250513	174800	87008875	2410	2410	2410	2410	0
132	20250513	174700	87008875	2410	2410	2410	2410	0
133	20250513	174600	87008875	2410	2410	2410	2410	0
134	20250513	174500	87008875	2410	2410	2410	2410	0
135	20250513	174400	87008875	2410	2410	2410	2410	0
136	20250513	174300	87008875	2410	2410	2410	2410	0
137	20250513	174200	87008875	2410	2410	2410	2410	0
138	20250513	174100	87008875	2410	2410	2410	2410	0
139	20250513	174000	87008875	2410	2410	2410	2410	0
140	20250513	173900	87008875	2410	2410	2410	2410	0
141	20250513	173800	87008875	2410	2410	2410	2410	0
142	20250513	173700	87008875	2410	2410	2410	2410	0
143	20250513	173600	87008875	2410	2410	2410	2410	0
144	20250513	173500	87008875	2410	2410	2410	2410	0
145	20250513	173400	87008875	2410	2410	2410	2410	0
146	20250513	173300	87008875	2410	2410	2410	2410	0
147	20250513	173200	87008875	2410	2410	2410	2410	0
148	20250513	173100	87008875	2410	2410	2410	2410	0
149	20250513	173000	87008875	2410	2410	2410	2410	0
150	20250513	172900	87008875	2410	2410	2410	2410	0
151	20250513	172800	87008875	2410	2410	2410	2410	0
152	20250513	172700	87008875	2410	2410	2410	2410	1428
153	20250513	172600	87008875	2410	2410	2410	2410	0
154	20250513	172500	87008875	2410	2410	2410	2410	0
155	20250513	172400	87008875	2410	2410	2410	2410	0
156	20250513	172300	87008875	2410	2410	2410	2410	0
157	20250513	172200	87008875	2410	2410	2410	2410	0
158	20250513	172100	87008875	2410	2410	2410	2410	0
159	20250513	172000	87008875	2410	2410	2410	2410	0
160	20250513	171900	87008875	2410	2410	2410	2410	0
161	20250513	171800	87008875	2410	2410	2410	2410	0
162	20250513	171700	87008875	2410	2410	2410	2410	0
163	20250513	171600	87008875	2410	2410	2410	2410	0
164	20250513	171500	87008875	2410	2410	2410	2410	0
165	20250513	171400	87008875	2410	2410	2410	2410	0
166	20250513	171300	87008875	2410	2410	2410	2410	0
167	20250513	171200	87008875	2410	2410	2410	2410	0
168	20250513	171100	87008875	2410	2410	2410	2410	0
169	20250513	171000	87008875	2410	2410	2410	2410	0
170	20250513	170900	87008875	2410	2410	2410	2410	0
171	20250513	170800	87008875	2410	2410	2410	2410	0
172	20250513	170700	87008875	2410	2410	2410	2410	0
173	20250513	170600	87008875	2410	2410	2410	2410	0
174	20250513	170500	87008875	2410	2410	2410	2410	0
175	20250513	170400	87008875	2410	2410	2410	2410	0
176	20250513	170300	87008875	2410	2410	2410	2410	0
177	20250513	170200	87008875	2410	2410	2410	2410	0
178	20250513	170100	87008875	2410	2410	2410	2410	0
179	20250513	170000	87008875	2410	2410	2410	2410	0
180	20250513	165900	87008875	2410	2410	2410	2410	0
181	20250513	165800	87008875	2410	2410	2410	2410	0
182	20250513	165700	87008875	2410	2410	2410	2410	1428
183	20250513	165600	87008875	2410	2410	2410	2410	0
184	20250513	165500	87008875	2410	2410	2410	2410	0
185	20250513	165400	87008875	2410	2410	2410	2410	0
186	20250513	165300	87008875	2410	2410	2410	2410	0
187	20250513	165200	87008875	2410	2410	2410	2410	0
188	20250513	165100	87008875	2410	2410	2410	2410	0
189	20250513	165000	87008875	2410	2410	2410	2410	0
190	20250513	164900	87008875	2410	2410	2410	2410	0
191	20250513	164800	87008875	2410	2410	2410	2410	0
192	20250513	164700	87008875	2410	2410	2410	2410	0
193	20250513	164600	87008875	2410	2410	2410	2410	0
194	20250513	164500	87008875	2410	2410	2410	2410	0
195	20250513	164400	87008875	2410	2410	2410	2410	0
196	20250513	164300	87008875	2410	2410	2410	2410	0
197	20250513	164200	87008875	2410	2410	2410	2410	0
198	20250513	164100	87008875	2410	2410	2410	2410	0
199	20250513	164000	87008875	2410	2410	2410	2410	0
200	20250513	163900	87008875	2410	2410	2410	2410	0
201	20250513	163800	87008875	2410	2410	2410	2410	0
202	20250513	163700	87008875	2410	2410	2410	2410	0
203	20250513	163600	87008875	2410	2410	2410	2410	0
204	20250513	163500	87008875	2410	2410	2410	2410	0
205	20250513	163400	87008875	2410	2410	2410	2410	0
206	20250513	163300	87008875	2410	2410	2410	2410	0
207	20250513	163200	87008875	2410	2410	2410	2410	0
208	20250513	163100	87008875	2410	2410	2410	2410	0
209	20250513	163000	87008875	2410	2410	2410	2410	0
210	20250513	162900	87008875	2410	2410	2410	2410	0
211	20250513	162800	87008875	2410	2410	2410	2410	0
212	20250513	162700	87008875	2410	2410	2410	2410	1428
213	20250513	162600	87008875	2410	2410	2410	2410	0
214	20250513	162500	87008875	2410	2410	2410	2410	0
215	20250513	162400	87008875	2410	2410	2410	2410	0
216	20250513	162300	87008875	2410	2410	2410	2410	0
217	20250513	162200	87008875	2410	2410	2410	2410	0
218	20250513	162100	87008875	2410	2410	2410	2410	0
219	20250513	162000	87008875	2410	2410	2410	2410	0
220	20250513	161900	87008875	2410	2410	2410	2410	0
221	20250513	161800	87008875	2410	2410	2410	2410	0
222	20250513	161700	87008875	2410	2410	2410	2410	0
223	20250513	161600	87008875	2410	2410	2410	2410	0
224	20250513	161500	87008875	2410	2410	2410	2410	0
225	20250513	161400	87008875	2410	2410	2410	2410	0
226	20250513	161300	87008875	2410	2410	2410	2410	0
227	20250513	161200	87008875	2410	2410	2410	2410	0
228	20250513	161100	87008875	2410	2410	2410	2410	0
229	20250513	161000	87008875	2410	2410	2410	2410	0
230	20250513	160900	87008875	2410	2410	2410	2410	0
231	20250513	160800	87008875	2410	2410	2410	2410	0
232	20250513	160700	87008875	2410	2410	2410	2410	0
233	20250513	160600	87008875	2410	2410	2410	2410	0
234	20250513	160500	87008875	2410	2410	2410	2410	0
235	20250513	160400	87008875	2410	2410	2410	2410	0
236	20250513	160300	87008875	2410	2410	2410	2410	0
237	20250513	160200	87008875	2410	2410	2410	2410	0
238	20250513	160100	87008875	2410	2410	2410	2410	0
239	20250513	160000	87008875	2410	2410	2410	2410	0
240	20250513	155900	87008875	2410	2410	2410	2410	0
241	20250513	155800	87008875	2410	2410	2410	2410	0
242	20250513	155700	87008875	2410	2410	2410	2410	1428
243	20250513	155600	87008875	2410	2410	2410	2410	0
244	20250513	155500	87008875	2410	2410	2410	2410	0
245	20250513	155400	87008875	2410	2410	2410	2410	0
246	20250513	155300	87008875	2410	2410	2410	2410	0
247	20250513	155200	87008875	2410	2410	2410	2410	0
248	20250513	155100	87008875	2410	2410	2410	2410	0
249	20250513	155000	87008875	2410	2410	2410	2410	0
250	20250513	154900	87008875	2410	2410	2410	2410	0
251	20250513	154800	87008875	2410	2410	2410	2410	0
252	20250513	154700	87008875	2410	2410	2410	2410	0
253	20250513	154600	87008875	2410	2410	2410	2410	0
254	20250513	154500	87008875	2410	2410	2410	2410	0
255	20250513	154400	87008875	2410	2410	2410	2410	0
256	20250513	154300	87008875	2410	2410	2410	2410	0
257	20250513	154200	87008875	2410	2410	2410	2410	0
258	20250513	154100	87008875	2410	2410	2410	2410	0
259	20250513	154000	87008875	2410	2410	2410	2410	0
260	20250513	153900	87008875	2410	2410	2410	2410	0
261	20250513	153800	87008875	2410	2410	2410	2410	0
262	20250513	153700	87008875	2410	2410	2410	2410	0
263	20250513	153600	87008875	2410	2410	2410	2410	0
264	20250513	153500	87008875	2410	2410	2410	2410	0
265	20250513	153400	87008875	2410	2410	2410	2410	0
266	20250513	153300	87008875	2410	2410	2410	2410	0
267	20250513	153200	87008875	2410	2410	2410	2410	0
268	20250513	153100	87008875	2410	2410	2410	2410	0
269	20250513	153000	87008875	2410	2410	2410	2410	1428
270	20250513	152900	83567395	2465	2465	2465	2465	0
271	20250513	152800	83567395	2465	2465	2465	2465	0
272	20250513	152700	83567395	2465	2465	2465	2465	0
273	20250513	152600	83567395	2465	2465	2465	2465	0
274	20250513	152500	83567395	2465	2465	2465	2465	0
275	20250513	152400	83567395	2465	2465	2465	2465	0
276	20250513	152300	83567395	2465	2465	2465	2465	0
277	20250513	152200	83567395	2465	2465	2465	2465	0
278	20250513	152100	83567395	2465	2465	2465	2465	0
279	20250513	152000	83567395	2465	2465	2465	2465	0
280	20250513	151900	83567395	2465	2465	2465	2465	0
281	20250513	151800	83567395	2465	2465	2465	2465	0
282	20250513	151700	83567395	2465	2465	2465	2465	0
283	20250513	151600	83567395	2465	2465	2465	2465	0
284	20250513	151500	83567395	2465	2465	2465	2465	1622
285	20250513	151400	79569165	2465	2465	2465	2465	0
286	20250513	151300	79569165	2465	2455	2465	2455	618
287	20250513	151200	78045935	2460	2460	2460	2460	10
288	20250513	151100	78021335	2460	2460	2460	2460	0
289	20250513	151000	78021335	2460	2460	2460	2460	0
290	20250513	150900	78021335	2460	2460	2460	2460	0
291	20250513	150800	78021335	2460	2460	2460	2460	2
292	20250513	150700	78016415	2460	2460	2460	2460	0
293	20250513	150600	78016415	2460	2460	2460	2460	0
294	20250513	150500	78016415	2460	2460	2460	2460	0
295	20250513	150400	78016415	2460	2460	2460	2460	0
296	20250513	150300	78016415	2460	2460	2460	2460	0
297	20250513	150200	78016415	2460	2460	2460	2460	0
298	20250513	150100	78016415	2460	2460	2460	2460	0
299	20250513	150000	78016415	2460	2460	2460	2460	0
300	20250513	145900	78016415	2460	2460	2460	2460	0
301	20250513	145800	78016415	2460	2460	2460	2460	0
302	20250513	145700	78016415	2460	2460	2460	2460	1
303	20250513	145600	78013955	2450	2450	2450	2450	0
304	20250513	145500	78013955	2450	2450	2450	2450	0
305	20250513	145400	78013955	2450	2450	2450	2450	0
306	20250513	145300	78013955	2450	2450	2450	2450	0
307	20250513	145200	78013955	2450	2450	2450	2450	0
308	20250513	145100	78013955	2450	2450	2450	2450	0
309	20250513	145000	78013955	2450	2450	2450	2450	0
310	20250513	144900	78013955	2450	2450	2450	2450	0
311	20250513	144800	78013955	2450	2450	2450	2450	0
312	20250513	144700	78013955	2450	2450	2450	2450	0
313	20250513	144600	78013955	2450	2445	2450	2445	758
314	20250513	144500	76160635	2445	2445	2445	2445	0
315	20250513	144400	76160635	2445	2445	2445	2445	0
316	20250513	144300	76160635	2445	2445	2445	2445	0
317	20250513	144200	76160635	2445	2445	2445	2445	0
318	20250513	144100	76160635	2445	2445	2445	2445	0
319	20250513	144000	76160635	2445	2425	2445	2425	20
320	20250513	143900	76112115	2445	2445	2445	2445	0
321	20250513	143800	76112115	2445	2445	2445	2445	0
322	20250513	143700	76112115	2445	2445	2445	2445	0
323	20250513	143600	76112115	2445	2445	2445	2445	0
324	20250513	143500	76112115	2445	2440	2445	2440	18
325	20250513	143400	76068190	2440	2440	2440	2440	0
326	20250513	143300	76068190	2440	2440	2440	2440	200
327	20250513	143200	75580190	2440	2440	2440	2440	0
328	20250513	143100	75580190	2440	2440	2440	2440	1
329	20250513	143000	75577750	2420	2425	2440	2420	1398
330	20250513	142900	72192440	2430	2430	2430	2430	0
331	20250513	142800	72192440	2430	2430	2430	2430	0
332	20250513	142700	72192440	2430	2430	2430	2430	0
333	20250513	142600	72192440	2430	2430	2430	2430	0
334	20250513	142500	72192440	2430	2430	2430	2430	0
335	20250513	142400	72192440	2430	2430	2430	2430	0
336	20250513	142300	72192440	2430	2430	2430	2430	685
337	20250513	142200	70527890	2430	2430	2430	2430	0
338	20250513	142100	70527890	2430	2430	2430	2430	0
339	20250513	142000	70527890	2430	2430	2430	2430	1
340	20250513	141900	70525460	2425	2425	2425	2425	0
341	20250513	141800	70525460	2425	2425	2425	2425	18
342	20250513	141700	70481810	2430	2430	2430	2430	0
343	20250513	141600	70481810	2430	2445	2445	2430	811
344	20250513	141500	68511065	2430	2440	2440	2430	510
345	20250513	141400	67269195	2445	2445	2445	2445	0
346	20250513	141300	67269195	2445	2445	2445	2445	1
347	20250513	141200	67266750	2440	2440	2440	2440	33
348	20250513	141100	67186230	2445	2445	2445	2445	0
349	20250513	141000	67186230	2445	2445	2445	2445	0
350	20250513	140900	67186230	2445	2445	2445	2445	0
351	20250513	140800	67186230	2445	2445	2445	2445	1
352	20250513	140700	67183785	2440	2440	2440	2440	0
353	20250513	140600	67183785	2440	2440	2440	2440	16
354	20250513	140500	67144745	2440	2440	2440	2440	11
355	20250513	140400	67117905	2445	2445	2445	2445	0
356	20250513	140300	67117905	2445	2445	2445	2445	0
357	20250513	140200	67117905	2445	2445	2445	2445	0
358	20250513	140100	67117905	2445	2445	2445	2445	0
359	20250513	140000	67117905	2445	2445	2445	2445	0
360	20250513	135900	67117905	2445	2445	2445	2445	1
361	20250513	135800	67115460	2440	2440	2440	2440	0
362	20250513	135700	67115460	2440	2440	2440	2440	0
363	20250513	135600	67115460	2440	2440	2440	2440	18
364	20250513	135500	67071540	2450	2450	2450	2450	0
365	20250513	135400	67071540	2450	2450	2450	2450	0
366	20250513	135300	67071540	2450	2450	2450	2450	0
367	20250513	135200	67071540	2450	2450	2450	2450	0
368	20250513	135100	67071540	2450	2450	2450	2450	0
369	20250513	135000	67071540	2450	2450	2450	2450	0
370	20250513	134900	67071540	2450	2450	2450	2450	0
371	20250513	134800	67071540	2450	2450	2450	2450	0
372	20250513	134700	67071540	2450	2450	2450	2450	0
373	20250513	134600	67071540	2450	2450	2450	2450	0
374	20250513	134500	67071540	2450	2450	2450	2450	0
375	20250513	134400	67071540	2450	2450	2450	2450	0
376	20250513	134300	67071540	2450	2450	2450	2450	0
377	20250513	134200	67071540	2450	2450	2450	2450	0
378	20250513	134100	67071540	2450	2450	2450	2450	1
379	20250513	134000	67069090	2445	2445	2445	2445	0
380	20250513	133900	67069090	2445	2445	2445	2445	0
381	20250513	133800	67069090	2445	2450	2450	2445	1759
382	20250513	133700	62760445	2450	2450	2450	2450	400
383	20250513	133600	61780445	2450	2450	2450	2450	5
384	20250513	133500	61768195	2450	2450	2450	2450	0
385	20250513	133400	61768195	2450	2455	2455	2450	86
386	20250513	133300	61557155	2455	2455	2455	2455	0
387	20250513	133200	61557155	2455	2455	2455	2455	0
388	20250513	133100	61557155	2455	2455	2455	2455	0
389	20250513	133000	61557155	2455	2455	2455	2455	0
390	20250513	132900	61557155	2455	2455	2455	2455	0
391	20250513	132800	61557155	2455	2455	2455	2455	0
392	20250513	132700	61557155	2455	2455	2455	2455	0
393	20250513	132600	61557155	2455	2455	2455	2455	0
394	20250513	132500	61557155	2455	2455	2455	2455	0
395	20250513	132400	61557155	2455	2455	2455	2455	0
396	20250513	132300	61557155	2455	2455	2455	2455	4
397	20250513	132200	61547335	2455	2455	2455	2455	0
398	20250513	132100	61547335	2455	2455	2455	2455	0
399	20250513	132000	61547335	2455	2455	2455	2455	0
400	20250513	131900	61547335	2455	2450	2455	2450	2
401	20250513	131800	61542430	2455	2455	2455	2455	0
402	20250513	131700	61542430	2455	2455	2455	2455	0
403	20250513	131600	61542430	2455	2455	2455	2455	0
404	20250513	131500	61542430	2455	2455	2455	2455	0
405	20250513	131400	61542430	2455	2455	2455	2455	0
406	20250513	131300	61542430	2455	2455	2455	2455	122
407	20250513	131200	61242920	2450	2450	2450	2450	18
408	20250513	131100	61198820	2455	2455	2455	2455	1
409	20250513	131000	61196365	2450	2450	2450	2450	0
410	20250513	130900	61196365	2450	2450	2450	2450	0
411	20250513	130800	61196365	2450	2450	2450	2450	0
412	20250513	130700	61196365	2450	2450	2450	2450	0
413	20250513	130600	61196365	2450	2450	2450	2450	0
414	20250513	130500	61196365	2450	2450	2450	2450	25
415	20250513	130400	61135115	2455	2455	2455	2455	0
416	20250513	130300	61135115	2455	2455	2455	2455	1
417	20250513	130200	61132660	2460	2465	2465	2460	231
418	20250513	130100	60564395	2460	2460	2460	2460	17
419	20250513	130000	60522575	2465	2465	2465	2465	5
420	20250513	125900	60510250	2465	2450	2465	2450	4
421	20250513	125800	60500420	2465	2465	2465	2465	1
422	20250513	125700	60497955	2450	2450	2450	2450	1
423	20250513	125600	60495505	2465	2465	2465	2465	0
424	20250513	125500	60495505	2465	2465	2465	2465	0
425	20250513	125400	60495505	2465	2465	2465	2465	1
426	20250513	125300	60493040	2465	2465	2465	2465	0
427	20250513	125200	60493040	2465	2465	2465	2465	1
428	20250513	125100	60490575	2450	2455	2455	2450	2
429	20250513	125000	60485670	2455	2455	2455	2455	18
430	20250513	124900	60441480	2475	2475	2475	2475	0
431	20250513	124800	60441480	2475	2475	2475	2475	0
432	20250513	124700	60441480	2475	2475	2475	2475	0
433	20250513	124600	60441480	2475	2475	2475	2475	0
434	20250513	124500	60441480	2475	2475	2475	2475	0
435	20250513	124400	60441480	2475	2475	2475	2475	33
436	20250513	124300	60359805	2470	2470	2470	2470	0
437	20250513	124200	60359805	2470	2470	2470	2470	0
438	20250513	124100	60359805	2470	2470	2470	2470	0
439	20250513	124000	60359805	2470	2470	2470	2470	0
440	20250513	123900	60359805	2470	2470	2470	2470	0
441	20250513	123800	60359805	2470	2470	2470	2470	10
442	20250513	123700	60335105	2470	2470	2470	2470	10
443	20250513	123600	60310405	2470	2470	2470	2470	0
444	20250513	123500	60310405	2470	2470	2470	2470	0
445	20250513	123400	60310405	2470	2470	2470	2470	0
446	20250513	123300	60310405	2470	2470	2470	2470	0
447	20250513	123200	60310405	2470	2470	2470	2470	0
448	20250513	123100	60310405	2470	2470	2470	2470	0
449	20250513	123000	60310405	2470	2470	2470	2470	0
450	20250513	122900	60310405	2470	2470	2470	2470	1
451	20250513	122800	60307935	2450	2450	2450	2450	18
452	20250513	122700	60263835	2470	2470	2470	2470	10
453	20250513	122600	60239135	2470	2470	2470	2470	0
454	20250513	122500	60239135	2470	2470	2470	2470	0
455	20250513	122400	60239135	2470	2470	2470	2470	0
456	20250513	122300	60239135	2470	2470	2470	2470	0
457	20250513	122200	60239135	2470	2470	2470	2470	0
458	20250513	122100	60239135	2470	2470	2470	2470	0
459	20250513	122000	60239135	2470	2470	2470	2470	0
460	20250513	121900	60239135	2470	2470	2470	2470	0
461	20250513	121800	60239135	2470	2470	2470	2470	0
462	20250513	121700	60239135	2470	2470	2470	2470	0
463	20250513	121600	60239135	2470	2470	2470	2470	0
464	20250513	121500	60239135	2470	2470	2470	2470	0
465	20250513	121400	60239135	2470	2470	2470	2470	0
466	20250513	121300	60239135	2470	2470	2470	2470	0
467	20250513	121200	60239135	2470	2470	2470	2470	0
468	20250513	121100	60239135	2470	2470	2470	2470	0
469	20250513	121000	60239135	2470	2470	2470	2470	0
470	20250513	120900	60239135	2470	2470	2470	2470	0
471	20250513	120800	60239135	2470	2470	2470	2470	0
472	20250513	120700	60239135	2470	2470	2470	2470	0
473	20250513	120600	60239135	2470	2450	2470	2450	21
474	20250513	120500	60187645	2470	2470	2470	2470	0
475	20250513	120400	60187645	2470	2450	2470	2450	22
476	20250513	120300	60133325	2470	2450	2470	2450	2
477	20250513	120200	60128405	2470	2450	2470	2450	2
478	20250513	120100	60123485	2475	2475	2475	2475	0
479	20250513	120000	60123485	2475	2475	2475	2475	0
480	20250513	115900	60123485	2475	2475	2475	2475	0
481	20250513	115800	60123485	2475	2475	2475	2475	0
482	20250513	115700	60123485	2475	2475	2475	2475	0
483	20250513	115600	60123485	2475	2475	2475	2475	0
484	20250513	115500	60123485	2475	2475	2475	2475	433
485	20250513	115400	59051810	2475	2475	2475	2475	0
486	20250513	115300	59051810	2475	2475	2475	2475	0
487	20250513	115200	59051810	2475	2475	2475	2475	0
488	20250513	115100	59051810	2475	2475	2475	2475	0
489	20250513	115000	59051810	2475	2475	2475	2475	0
490	20250513	114900	59051810	2475	2475	2475	2475	0
491	20250513	114800	59051810	2475	2475	2475	2475	0
492	20250513	114700	59051810	2475	2475	2475	2475	1
493	20250513	114600	59049335	2455	2460	2460	2450	948
494	20250513	114500	56725650	2480	2480	2480	2480	1
495	20250513	114400	56723170	2460	2460	2460	2460	18
496	20250513	114300	56678890	2480	2480	2480	2480	0
497	20250513	114200	56678890	2480	2480	2480	2480	0
498	20250513	114100	56678890	2480	2475	2480	2475	5
499	20250513	114000	56666510	2475	2475	2475	2475	1
500	20250513	113900	56664035	2460	2460	2460	2460	0
501	20250513	113800	56664035	2460	2460	2480	2460	3
502	20250513	113700	56656635	2480	2480	2480	2480	0
503	20250513	113600	56656635	2480	2480	2480	2480	0
504	20250513	113500	56656635	2480	2480	2480	2480	1
505	20250513	113400	56654155	2465	2485	2485	2465	700
506	20250513	113300	54927630	2490	2490	2490	2490	0
507	20250513	113200	54927630	2490	2490	2490	2490	0
508	20250513	113100	54927630	2490	2490	2490	2490	3
509	20250513	113000	54920160	2495	2495	2495	2495	0
510	20250513	112900	54920160	2495	2495	2495	2495	0
511	20250513	112800	54920160	2495	2495	2495	2495	0
512	20250513	112700	54920160	2495	2495	2495	2495	0
513	20250513	112600	54920160	2495	2495	2495	2495	0
514	20250513	112500	54920160	2495	2495	2495	2495	0
515	20250513	112400	54920160	2495	2495	2495	2495	0
516	20250513	112300	54920160	2495	2485	2495	2485	4
517	20250513	112200	54910200	2480	2490	2490	2480	18
518	20250513	112100	54865505	2495	2495	2495	2495	3
519	20250513	112000	54858020	2495	2495	2495	2495	0
520	20250513	111900	54858020	2495	2495	2495	2495	0
521	20250513	111800	54858020	2495	2495	2495	2495	0
522	20250513	111700	54858020	2495	2495	2495	2495	0
523	20250513	111600	54858020	2495	2495	2495	2495	0
524	20250513	111500	54858020	2495	2495	2495	2495	0
525	20250513	111400	54858020	2495	2495	2495	2495	0
526	20250513	111300	54858020	2495	2495	2495	2495	0
527	20250513	111200	54858020	2495	2485	2495	2485	2
528	20250513	111100	54853040	2490	2490	2490	2490	89
529	20250513	111000	54631430	2490	2490	2490	2490	0
530	20250513	110900	54631430	2490	2490	2490	2490	8
531	20250513	110800	54611510	2485	2485	2485	2485	1
532	20250513	110700	54609025	2490	2490	2490	2485	6
533	20250513	110600	54594090	2485	2485	2485	2485	0
534	20250513	110500	54594090	2485	2485	2485	2485	0
535	20250513	110400	54594090	2485	2485	2485	2485	2
536	20250513	110300	54589120	2485	2485	2485	2485	1
537	20250513	110200	54586635	2480	2480	2480	2480	0
538	20250513	110100	54586635	2480	2480	2480	2480	0
539	20250513	110000	54586635	2480	2485	2485	2480	18
540	20250513	105900	54541960	2480	2480	2480	2480	0
541	20250513	105800	54541960	2480	2480	2480	2480	0
542	20250513	105700	54541960	2480	2480	2480	2480	0
543	20250513	105600	54541960	2480	2480	2480	2480	0
544	20250513	105500	54541960	2480	2480	2480	2480	0
545	20250513	105400	54541960	2480	2480	2480	2480	0
546	20250513	105300	54541960	2480	2480	2480	2480	0
547	20250513	105200	54541960	2480	2480	2480	2480	0
548	20250513	105100	54541960	2480	2480	2480	2480	0
549	20250513	105000	54541960	2480	2480	2480	2480	0
550	20250513	104900	54541960	2480	2480	2480	2480	0
551	20250513	104800	54541960	2480	2480	2480	2480	0
552	20250513	104700	54541960	2480	2480	2480	2480	1
553	20250513	104600	54539480	2475	2475	2475	2475	0
554	20250513	104500	54539480	2475	2480	2495	2475	24
555	20250513	104400	54479950	2480	2480	2480	2480	0
556	20250513	104300	54479950	2480	2480	2480	2480	0
557	20250513	104200	54479950	2480	2480	2480	2480	0
558	20250513	104100	54479950	2480	2480	2480	2480	0
559	20250513	104000	54479950	2480	2480	2480	2480	0
560	20250513	103900	54479950	2480	2475	2480	2475	1035
561	20250513	103800	51913325	2460	2460	2460	2460	18
562	20250513	103700	51869045	2460	2460	2460	2460	0
563	20250513	103600	51869045	2460	2460	2460	2460	1846
564	20250513	103500	47327885	2460	2460	2460	2460	0
565	20250513	103400	47327885	2460	2455	2460	2455	2
566	20250513	103300	47322970	2455	2460	2460	2450	889
567	20250513	103200	45137000	2460	2465	2465	2460	4
568	20250513	103100	45127145	2460	2460	2465	2460	530
569	20250513	103000	43823200	2465	2480	2485	2460	1726
570	20250513	102900	39565215	2485	2485	2485	2485	200
571	20250513	102800	39068215	2495	2495	2495	2495	200
572	20250513	102700	38569215	2495	2495	2495	2495	0
573	20250513	102600	38569215	2495	2495	2495	2495	38
574	20250513	102500	38474405	2500	2500	2500	2500	0
575	20250513	102400	38474405	2500	2500	2500	2500	0
576	20250513	102300	38474405	2500	2500	2500	2500	0
577	20250513	102200	38474405	2500	2500	2500	2500	0
578	20250513	102100	38474405	2500	2500	2500	2500	3
579	20250513	102000	38466905	2500	2500	2500	2500	34
580	20250513	101900	38381905	2500	2500	2500	2500	1
581	20250513	101800	38379405	2500	2500	2500	2500	188
582	20250513	101700	37909405	2500	2505	2505	2500	27
583	20250513	101600	37841780	2500	2500	2500	2500	22
584	20250513	101500	37786780	2500	2500	2500	2500	0
585	20250513	101400	37786780	2500	2500	2500	2500	0
586	20250513	101300	37786780	2500	2500	2500	2500	0
587	20250513	101200	37786780	2500	2500	2500	2500	0
588	20250513	101100	37786780	2500	2500	2500	2500	0
589	20250513	101000	37786780	2500	2500	2500	2500	0
590	20250513	100900	37786780	2500	2500	2500	2500	0
591	20250513	100800	37786780	2500	2500	2500	2500	0
592	20250513	100700	37786780	2500	2500	2500	2500	0
593	20250513	100600	37786780	2500	2500	2500	2500	1
594	20250513	100500	37784280	2495	2495	2495	2495	0
595	20250513	100400	37784280	2495	2495	2495	2495	0
596	20250513	100300	37784280	2495	2495	2495	2495	0
597	20250513	100200	37784280	2495	2495	2495	2495	0
598	20250513	100100	37784280	2495	2495	2495	2495	0
599	20250513	100000	37784280	2495	2495	2495	2495	3
600	20250513	095900	37776795	2495	2495	2495	2495	1
601	20250513	095800	37774300	2495	2495	2495	2495	0
602	20250513	095700	37774300	2495	2495	2495	2495	0
603	20250513	095600	37774300	2495	2495	2495	2495	0
604	20250513	095500	37774300	2495	2495	2495	2495	0
605	20250513	095400	37774300	2495	2495	2495	2495	19
606	20250513	095300	37726895	2520	2520	2520	2520	0
607	20250513	095200	37726895	2520	2520	2520	2520	0
608	20250513	095100	37726895	2520	2520	2520	2520	10
609	20250513	095000	37701695	2520	2520	2520	2520	0
610	20250513	094900	37701695	2520	2520	2520	2520	2
611	20250513	094800	37696655	2515	2515	2515	2515	0
612	20250513	094700	37696655	2515	2515	2515	2515	50
613	20250513	094600	37570905	2520	2520	2520	2520	0
614	20250513	094500	37570905	2520	2520	2520	2520	0
615	20250513	094400	37570905	2520	2520	2520	2520	2
616	20250513	094300	37565865	2515	2515	2515	2515	11
617	20250513	094200	37538200	2515	2515	2515	2515	1
618	20250513	094100	37535685	2500	2500	2500	2500	0
619	20250513	094000	37535685	2500	2475	2500	2475	9271
620	20250513	093900	14374430	2475	2475	2475	2475	0
621	20250513	093800	14374430	2475	2475	2475	2475	0
622	20250513	093700	14374430	2475	2475	2475	2475	0
623	20250513	093600	14374430	2475	2475	2475	2475	32
624	20250513	093500	14295230	2475	2475	2475	2475	0
625	20250513	093400	14295230	2475	2475	2475	2475	0
626	20250513	093300	14295230	2475	2475	2475	2475	0
627	20250513	093200	14295230	2475	2480	2480	2475	19
628	20250513	093100	14248200	2480	2480	2480	2480	51
629	20250513	093000	14121720	2500	2500	2500	2500	0
630	20250513	092900	14121720	2500	2475	2500	2475	1100
631	20250513	092800	11388055	2475	2475	2475	2475	0
632	20250513	092700	11388055	2475	2475	2475	2475	0
633	20250513	092600	11388055	2475	2475	2475	2475	0
634	20250513	092500	11388055	2475	2475	2475	2475	1
635	20250513	092400	11385580	2475	2475	2475	2475	50
636	20250513	092300	11261830	2480	2480	2480	2480	20
637	20250513	092200	11212230	2485	2485	2485	2485	0
638	20250513	092100	11212230	2485	2485	2485	2485	0
639	20250513	092000	11212230	2485	2485	2485	2485	0
640	20250513	091900	11212230	2485	2485	2485	2485	0
641	20250513	091800	11212230	2485	2485	2485	2485	0
642	20250513	091700	11212230	2485	2485	2485	2485	0
643	20250513	091600	11212230	2485	2485	2485	2485	0
644	20250513	091500	11212230	2485	2485	2485	2485	0
645	20250513	091400	11212230	2485	2485	2485	2485	8
646	20250513	091300	11192350	2465	2465	2465	2460	1012
647	20250513	091200	8700565	2465	2470	2470	2465	15
648	20250513	091100	8663540	2490	2490	2495	2490	755
649	20250513	091000	6783215	2495	2495	2495	2495	25
650	20250513	090900	6720840	2495	2495	2495	2495	196
651	20250513	090800	6231820	2490	2500	2500	2490	549
652	20250513	090700	4861030	2505	2505	2505	2505	2
653	20250513	090600	4856020	2520	2520	2520	2520	0
654	20250513	090500	4856020	2520	2515	2520	2515	392
655	20250513	090400	3869680	2515	2520	2520	2515	2
656	20250513	090300	3864645	2525	2505	2525	2500	291
657	20250513	090200	3137105	2525	2525	2525	2525	1
658	20250513	090100	3134580	2520	2520	2520	2520	400
659	20250513	090000	2126580	2500	2490	2500	2490	854