KissMeData/124560/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200000	300517114	2935	2935	2935	2935	793
3	20250515	195900	300517114	2935	2935	2935	2935	0
4	20250515	195800	300517114	2935	2935	2935	2935	0
5	20250515	195700	300517114	2935	2935	2935	2935	0
6	20250515	195600	300517114	2935	2935	2935	2935	0
7	20250515	195500	300517114	2935	2935	2935	2935	0
8	20250515	195400	300517114	2935	2935	2935	2935	0
9	20250515	195300	300517114	2935	2935	2935	2935	0
10	20250515	195200	300517114	2935	2935	2935	2935	0
11	20250515	195100	300517114	2935	2935	2935	2935	0
12	20250515	195000	300517114	2935	2935	2935	2935	0
13	20250515	194900	300517114	2935	2935	2935	2935	0
14	20250515	194800	300517114	2935	2935	2935	2935	0
15	20250515	194700	300517114	2935	2935	2935	2935	0
16	20250515	194600	300517114	2935	2935	2935	2935	0
17	20250515	194500	300517114	2935	2935	2935	2935	0
18	20250515	194400	300517114	2935	2935	2935	2935	0
19	20250515	194300	300517114	2935	2935	2935	2935	0
20	20250515	194200	300517114	2935	2935	2935	2935	0
21	20250515	194100	300517114	2935	2935	2935	2935	0
22	20250515	194000	300517114	2935	2935	2935	2935	0
23	20250515	193900	300517114	2935	2935	2935	2935	0
24	20250515	193800	300517114	2935	2935	2935	2935	0
25	20250515	193700	300517114	2935	2935	2935	2935	0
26	20250515	193600	300517114	2935	2935	2935	2935	0
27	20250515	193500	300517114	2935	2935	2935	2935	0
28	20250515	193400	300517114	2935	2935	2935	2935	0
29	20250515	193300	300517114	2935	2935	2935	2935	0
30	20250515	193200	300517114	2935	2935	2935	2935	0
31	20250515	193100	300517114	2935	2935	2935	2935	0
32	20250515	193000	300517114	2935	2935	2935	2935	793
33	20250515	192900	300517114	2935	2935	2935	2935	0
34	20250515	192800	300517114	2935	2935	2935	2935	0
35	20250515	192700	300517114	2935	2935	2935	2935	0
36	20250515	192600	300517114	2935	2935	2935	2935	0
37	20250515	192500	300517114	2935	2935	2935	2935	0
38	20250515	192400	300517114	2935	2935	2935	2935	0
39	20250515	192300	300517114	2935	2935	2935	2935	0
40	20250515	192200	300517114	2935	2935	2935	2935	0
41	20250515	192100	300517114	2935	2935	2935	2935	0
42	20250515	192000	300517114	2935	2935	2935	2935	0
43	20250515	191900	300517114	2935	2935	2935	2935	0
44	20250515	191800	300517114	2935	2935	2935	2935	0
45	20250515	191700	300517114	2935	2935	2935	2935	0
46	20250515	191600	300517114	2935	2935	2935	2935	0
47	20250515	191500	300517114	2935	2935	2935	2935	0
48	20250515	191400	300517114	2935	2935	2935	2935	0
49	20250515	191300	300517114	2935	2935	2935	2935	0
50	20250515	191200	300517114	2935	2935	2935	2935	0
51	20250515	191100	300517114	2935	2935	2935	2935	0
52	20250515	191000	300517114	2935	2935	2935	2935	0
53	20250515	190900	300517114	2935	2935	2935	2935	0
54	20250515	190800	300517114	2935	2935	2935	2935	0
55	20250515	190700	300517114	2935	2935	2935	2935	0
56	20250515	190600	300517114	2935	2935	2935	2935	0
57	20250515	190500	300517114	2935	2935	2935	2935	0
58	20250515	190400	300517114	2935	2935	2935	2935	0
59	20250515	190300	300517114	2935	2935	2935	2935	0
60	20250515	190200	300517114	2935	2935	2935	2935	0
61	20250515	190100	300517114	2935	2935	2935	2935	0
62	20250515	190000	300517114	2935	2935	2935	2935	793
63	20250515	185900	300517114	2935	2935	2935	2935	0
64	20250515	185800	300517114	2935	2935	2935	2935	0
65	20250515	185700	300517114	2935	2935	2935	2935	0
66	20250515	185600	300517114	2935	2935	2935	2935	0
67	20250515	185500	300517114	2935	2935	2935	2935	0
68	20250515	185400	300517114	2935	2935	2935	2935	0
69	20250515	185300	300517114	2935	2935	2935	2935	0
70	20250515	185200	300517114	2935	2935	2935	2935	0
71	20250515	185100	300517114	2935	2935	2935	2935	0
72	20250515	185000	300517114	2935	2935	2935	2935	0
73	20250515	184900	300517114	2935	2935	2935	2935	0
74	20250515	184800	300517114	2935	2935	2935	2935	0
75	20250515	184700	300517114	2935	2935	2935	2935	0
76	20250515	184600	300517114	2935	2935	2935	2935	0
77	20250515	184500	300517114	2935	2935	2935	2935	0
78	20250515	184400	300517114	2935	2935	2935	2935	0
79	20250515	184300	300517114	2935	2935	2935	2935	0
80	20250515	184200	300517114	2935	2935	2935	2935	0
81	20250515	184100	300517114	2935	2935	2935	2935	0
82	20250515	184000	300517114	2935	2935	2935	2935	0
83	20250515	183900	300517114	2935	2935	2935	2935	0
84	20250515	183800	300517114	2935	2935	2935	2935	0
85	20250515	183700	300517114	2935	2935	2935	2935	0
86	20250515	183600	300517114	2935	2935	2935	2935	0
87	20250515	183500	300517114	2935	2935	2935	2935	0
88	20250515	183400	300517114	2935	2935	2935	2935	0
89	20250515	183300	300517114	2935	2935	2935	2935	0
90	20250515	183200	300517114	2935	2935	2935	2935	0
91	20250515	183100	300517114	2935	2935	2935	2935	0
92	20250515	183000	300517114	2935	2935	2935	2935	793
93	20250515	182900	300517114	2935	2935	2935	2935	0
94	20250515	182800	300517114	2935	2935	2935	2935	0
95	20250515	182700	300517114	2935	2935	2935	2935	0
96	20250515	182600	300517114	2935	2935	2935	2935	0
97	20250515	182500	300517114	2935	2935	2935	2935	0
98	20250515	182400	300517114	2935	2935	2935	2935	0
99	20250515	182300	300517114	2935	2935	2935	2935	0
100	20250515	182200	300517114	2935	2935	2935	2935	0
101	20250515	182100	300517114	2935	2935	2935	2935	0
102	20250515	182000	300517114	2935	2935	2935	2935	0
103	20250515	181900	300517114	2935	2935	2935	2935	0
104	20250515	181800	300517114	2935	2935	2935	2935	0
105	20250515	181700	300517114	2935	2935	2935	2935	0
106	20250515	181600	300517114	2935	2935	2935	2935	0
107	20250515	181500	300517114	2935	2935	2935	2935	0
108	20250515	181400	300517114	2935	2935	2935	2935	0
109	20250515	181300	300517114	2935	2935	2935	2935	0
110	20250515	181200	300517114	2935	2935	2935	2935	0
111	20250515	181100	300517114	2935	2935	2935	2935	0
112	20250515	181000	300517114	2935	2935	2935	2935	0
113	20250515	180900	300517114	2935	2935	2935	2935	0
114	20250515	180800	300517114	2935	2935	2935	2935	0
115	20250515	180700	300517114	2935	2935	2935	2935	0
116	20250515	180600	300517114	2935	2935	2935	2935	0
117	20250515	180500	300517114	2935	2935	2935	2935	0
118	20250515	180400	300517114	2935	2935	2935	2935	0
119	20250515	180300	300517114	2935	2935	2935	2935	0
120	20250515	180200	300517114	2935	2935	2935	2935	0
121	20250515	180100	300517114	2935	2935	2935	2935	0
122	20250515	180000	300517114	2935	2935	2935	2935	793
123	20250515	175900	300517114	2935	2935	2935	2935	0
124	20250515	175800	300517114	2935	2935	2935	2935	0
125	20250515	175700	300517114	2935	2935	2935	2935	0
126	20250515	175600	300517114	2935	2935	2935	2935	0
127	20250515	175500	300517114	2935	2935	2935	2935	0
128	20250515	175400	300517114	2935	2935	2935	2935	0
129	20250515	175300	300517114	2935	2935	2935	2935	0
130	20250515	175200	300517114	2935	2935	2935	2935	0
131	20250515	175100	300517114	2935	2935	2935	2935	0
132	20250515	175000	300517114	2935	2935	2935	2935	0
133	20250515	174900	300517114	2935	2935	2935	2935	0
134	20250515	174800	300517114	2935	2935	2935	2935	0
135	20250515	174700	300517114	2935	2935	2935	2935	0
136	20250515	174600	300517114	2935	2935	2935	2935	0
137	20250515	174500	300517114	2935	2935	2935	2935	0
138	20250515	174400	300517114	2935	2935	2935	2935	0
139	20250515	174300	300517114	2935	2935	2935	2935	0
140	20250515	174200	300517114	2935	2935	2935	2935	0
141	20250515	174100	300517114	2935	2935	2935	2935	0
142	20250515	174000	300517114	2935	2935	2935	2935	0
143	20250515	173900	300517114	2935	2935	2935	2935	0
144	20250515	173800	300517114	2935	2935	2935	2935	0
145	20250515	173700	300517114	2935	2935	2935	2935	0
146	20250515	173600	300517114	2935	2935	2935	2935	0
147	20250515	173500	300517114	2935	2935	2935	2935	0
148	20250515	173400	300517114	2935	2935	2935	2935	0
149	20250515	173300	300517114	2935	2935	2935	2935	0
150	20250515	173200	300517114	2935	2935	2935	2935	0
151	20250515	173100	300517114	2935	2935	2935	2935	0
152	20250515	173000	300517114	2935	2935	2935	2935	793
153	20250515	172900	300517114	2935	2935	2935	2935	0
154	20250515	172800	300517114	2935	2935	2935	2935	0
155	20250515	172700	300517114	2935	2935	2935	2935	0
156	20250515	172600	300517114	2935	2935	2935	2935	0
157	20250515	172500	300517114	2935	2935	2935	2935	0
158	20250515	172400	300517114	2935	2935	2935	2935	0
159	20250515	172300	300517114	2935	2935	2935	2935	0
160	20250515	172200	300517114	2935	2935	2935	2935	0
161	20250515	172100	300517114	2935	2935	2935	2935	0
162	20250515	172000	300517114	2935	2935	2935	2935	0
163	20250515	171900	300517114	2935	2935	2935	2935	0
164	20250515	171800	300517114	2935	2935	2935	2935	0
165	20250515	171700	300517114	2935	2935	2935	2935	0
166	20250515	171600	300517114	2935	2935	2935	2935	0
167	20250515	171500	300517114	2935	2935	2935	2935	0
168	20250515	171400	300517114	2935	2935	2935	2935	0
169	20250515	171300	300517114	2935	2935	2935	2935	0
170	20250515	171200	300517114	2935	2935	2935	2935	0
171	20250515	171100	300517114	2935	2935	2935	2935	0
172	20250515	171000	300517114	2935	2935	2935	2935	0
173	20250515	170900	300517114	2935	2935	2935	2935	0
174	20250515	170800	300517114	2935	2935	2935	2935	0
175	20250515	170700	300517114	2935	2935	2935	2935	0
176	20250515	170600	300517114	2935	2935	2935	2935	0
177	20250515	170500	300517114	2935	2935	2935	2935	0
178	20250515	170400	300517114	2935	2935	2935	2935	0
179	20250515	170300	300517114	2935	2935	2935	2935	0
180	20250515	170200	300517114	2935	2935	2935	2935	0
181	20250515	170100	300517114	2935	2935	2935	2935	0
182	20250515	170000	300517114	2935	2935	2935	2935	793
183	20250515	165900	300517114	2935	2935	2935	2935	0
184	20250515	165800	300517114	2935	2935	2935	2935	0
185	20250515	165700	300517114	2935	2935	2935	2935	0
186	20250515	165600	300517114	2935	2935	2935	2935	0
187	20250515	165500	300517114	2935	2935	2935	2935	0
188	20250515	165400	300517114	2935	2935	2935	2935	0
189	20250515	165300	300517114	2935	2935	2935	2935	0
190	20250515	165200	300517114	2935	2935	2935	2935	0
191	20250515	165100	300517114	2935	2935	2935	2935	0
192	20250515	165000	300517114	2935	2935	2935	2935	0
193	20250515	164900	300517114	2935	2935	2935	2935	0
194	20250515	164800	300517114	2935	2935	2935	2935	0
195	20250515	164700	300517114	2935	2935	2935	2935	0
196	20250515	164600	300517114	2935	2935	2935	2935	0
197	20250515	164500	300517114	2935	2935	2935	2935	0
198	20250515	164400	300517114	2935	2935	2935	2935	0
199	20250515	164300	300517114	2935	2935	2935	2935	0
200	20250515	164200	300517114	2935	2935	2935	2935	0
201	20250515	164100	300517114	2935	2935	2935	2935	0
202	20250515	164000	300517114	2935	2935	2935	2935	0
203	20250515	163900	300517114	2935	2935	2935	2935	0
204	20250515	163800	300517114	2935	2935	2935	2935	0
205	20250515	163700	300517114	2935	2935	2935	2935	0
206	20250515	163600	300517114	2935	2935	2935	2935	0
207	20250515	163500	300517114	2935	2935	2935	2935	0
208	20250515	163400	300517114	2935	2935	2935	2935	0
209	20250515	163300	300517114	2935	2935	2935	2935	0
210	20250515	163200	300517114	2935	2935	2935	2935	0
211	20250515	163100	300517114	2935	2935	2935	2935	0
212	20250515	163000	300517114	2935	2935	2935	2935	793
213	20250515	162900	300517114	2935	2935	2935	2935	0
214	20250515	162800	300517114	2935	2935	2935	2935	0
215	20250515	162700	300517114	2935	2935	2935	2935	0
216	20250515	162600	300517114	2935	2935	2935	2935	0
217	20250515	162500	300517114	2935	2935	2935	2935	0
218	20250515	162400	300517114	2935	2935	2935	2935	0
219	20250515	162300	300517114	2935	2935	2935	2935	0
220	20250515	162200	300517114	2935	2935	2935	2935	0
221	20250515	162100	300517114	2935	2935	2935	2935	0
222	20250515	162000	300517114	2935	2935	2935	2935	0
223	20250515	161900	300517114	2935	2935	2935	2935	0
224	20250515	161800	300517114	2935	2935	2935	2935	0
225	20250515	161700	300517114	2935	2935	2935	2935	0
226	20250515	161600	300517114	2935	2935	2935	2935	0
227	20250515	161500	300517114	2935	2935	2935	2935	0
228	20250515	161400	300517114	2935	2935	2935	2935	0
229	20250515	161300	300517114	2935	2935	2935	2935	0
230	20250515	161200	300517114	2935	2935	2935	2935	0
231	20250515	161100	300517114	2935	2935	2935	2935	0
232	20250515	161000	300517114	2935	2935	2935	2935	0
233	20250515	160900	300517114	2935	2935	2935	2935	0
234	20250515	160800	300517114	2935	2935	2935	2935	0
235	20250515	160700	300517114	2935	2935	2935	2935	0
236	20250515	160600	300517114	2935	2935	2935	2935	0
237	20250515	160500	300517114	2935	2935	2935	2935	0
238	20250515	160400	300517114	2935	2935	2935	2935	0
239	20250515	160300	300517114	2935	2935	2935	2935	0
240	20250515	160200	300517114	2935	2935	2935	2935	0
241	20250515	160100	300517114	2935	2935	2935	2935	0
242	20250515	160000	300517114	2935	2935	2935	2935	793
243	20250515	155900	300517114	2935	2935	2935	2935	0
244	20250515	155800	300517114	2935	2935	2935	2935	0
245	20250515	155700	300517114	2935	2935	2935	2935	0
246	20250515	155600	300517114	2935	2935	2935	2935	0
247	20250515	155500	300517114	2935	2935	2935	2935	0
248	20250515	155400	300517114	2935	2935	2935	2935	0
249	20250515	155300	300517114	2935	2935	2935	2935	0
250	20250515	155200	300517114	2935	2935	2935	2935	0
251	20250515	155100	300517114	2935	2935	2935	2935	0
252	20250515	155000	300517114	2935	2935	2935	2935	0
253	20250515	154900	300517114	2935	2935	2935	2935	0
254	20250515	154800	300517114	2935	2935	2935	2935	0
255	20250515	154700	300517114	2935	2935	2935	2935	0
256	20250515	154600	300517114	2935	2935	2935	2935	0
257	20250515	154500	300517114	2935	2935	2935	2935	0
258	20250515	154400	300517114	2935	2935	2935	2935	0
259	20250515	154300	300517114	2935	2935	2935	2935	0
260	20250515	154200	300517114	2935	2935	2935	2935	0
261	20250515	154100	300517114	2935	2935	2935	2935	0
262	20250515	154000	300517114	2935	2935	2935	2935	0
263	20250515	153900	300517114	2935	2935	2935	2935	0
264	20250515	153800	300517114	2935	2935	2935	2935	0
265	20250515	153700	300517114	2935	2935	2935	2935	0
266	20250515	153600	300517114	2935	2935	2935	2935	0
267	20250515	153500	300517114	2935	2935	2935	2935	0
268	20250515	153400	300517114	2935	2935	2935	2935	0
269	20250515	153300	300517114	2935	2935	2935	2935	0
270	20250515	153200	300517114	2935	2935	2935	2935	0
271	20250515	153100	300517114	2935	2935	2935	2935	0
272	20250515	153000	300517114	2935	2935	2935	2935	1586
273	20250515	152900	298189659	2945	2945	2945	2945	0
274	20250515	152800	298189659	2945	2945	2945	2945	0
275	20250515	152700	298189659	2945	2945	2945	2945	0
276	20250515	152600	298189659	2945	2945	2945	2945	0
277	20250515	152500	298189659	2945	2945	2945	2945	0
278	20250515	152400	298189659	2945	2945	2945	2945	0
279	20250515	152300	298189659	2945	2945	2945	2945	0
280	20250515	152200	298189659	2945	2945	2945	2945	0
281	20250515	152100	298189659	2945	2945	2945	2945	0
282	20250515	152000	298189659	2945	2945	2945	2945	0
283	20250515	151900	298189659	2945	2945	2945	2945	0
284	20250515	151800	298189659	2945	2935	2945	2935	90
285	20250515	151700	297925409	2940	2940	2940	2940	421
286	20250515	151600	296687669	2940	2940	2940	2940	0
287	20250515	151500	296687669	2940	2935	2940	2935	2
288	20250515	151400	296681794	2940	2940	2940	2940	1
289	20250515	151300	296678854	2935	2935	2935	2935	0
290	20250515	151200	296678854	2935	2935	2935	2935	0
291	20250515	151100	296678854	2935	2935	2935	2935	0
292	20250515	151000	296678854	2935	2935	2940	2935	1200
293	20250515	150900	293156849	2935	2935	2940	2935	1003
294	20250515	150800	290213039	2935	2935	2935	2935	3505
295	20250515	150700	279925864	2935	2935	2935	2935	0
296	20250515	150600	279925864	2935	2935	2935	2935	1
297	20250515	150500	279922929	2935	2935	2935	2935	0
298	20250515	150400	279922929	2935	2935	2935	2935	534
299	20250515	150300	278355639	2935	2935	2935	2935	2031
300	20250515	150200	272394654	2935	2935	2935	2935	0
301	20250515	150100	272394654	2935	2935	2935	2935	0
302	20250515	150000	272394654	2935	2935	2935	2935	47
303	20250515	145900	272256709	2945	2945	2945	2945	0
304	20250515	145800	272256709	2945	2945	2945	2945	0
305	20250515	145700	272256709	2945	2945	2945	2945	1
306	20250515	145600	272253764	2930	2930	2930	2930	21
307	20250515	145500	272192234	2935	2935	2935	2935	0
308	20250515	145400	272192234	2935	2935	2935	2935	4594
309	20250515	145300	258708844	2945	2940	2945	2940	417
310	20250515	145200	257482859	2940	2940	2940	2940	0
311	20250515	145100	257482859	2940	2940	2940	2940	0
312	20250515	145000	257482859	2940	2940	2940	2940	419
313	20250515	144900	256250999	2945	2940	2945	2940	2
314	20250515	144800	256245114	2945	2940	2945	2940	7
315	20250515	144700	256224529	2937	2937	2937	2937	1
316	20250515	144600	256221592	2945	2945	2945	2945	0
317	20250515	144500	256221592	2945	2945	2945	2945	10
318	20250515	144400	256192142	2950	2950	2950	2950	20
319	20250515	144300	256133142	2955	2955	2955	2955	260
320	20250515	144200	255364842	2955	2955	2955	2955	400
321	20250515	144100	254182842	2955	2955	2955	2955	0
322	20250515	144000	254182842	2955	2955	2955	2955	0
323	20250515	143900	254182842	2955	2955	2955	2955	0
324	20250515	143800	254182842	2955	2940	2955	2940	1312
325	20250515	143700	250320352	2955	2955	2955	2955	10
326	20250515	143600	250290802	2945	2945	2945	2945	505
327	20250515	143500	248803577	2955	2955	2955	2955	0
328	20250515	143400	248803577	2955	2955	2955	2955	0
329	20250515	143300	248803577	2955	2950	2955	2950	510
330	20250515	143200	247299027	2950	2935	2950	2935	31
331	20250515	143100	247207892	2945	2940	2945	2940	250
332	20250515	143000	246471702	2935	2940	2940	2935	16
333	20250515	142900	246424692	2935	2935	2935	2935	297
334	20250515	142800	245552997	2940	2945	2945	2940	1169
335	20250515	142700	242116122	2950	2945	2950	2945	797
336	20250515	142600	239768947	2945	2945	2945	2945	400
337	20250515	142500	238590947	2950	2950	2950	2950	0
338	20250515	142400	238590947	2950	2950	2950	2950	0
339	20250515	142300	238590947	2950	2950	2950	2950	0
340	20250515	142200	238590947	2950	2950	2950	2950	500
341	20250515	142100	237115947	2945	2945	2945	2945	405
342	20250515	142000	235923222	2940	2940	2940	2940	78
343	20250515	141900	235693902	2945	2945	2945	2945	1
344	20250515	141800	235690957	2940	2940	2940	2940	0
345	20250515	141700	235690957	2940	2940	2940	2940	0
346	20250515	141600	235690957	2940	2940	2940	2940	0
347	20250515	141500	235690957	2940	2940	2940	2940	0
348	20250515	141400	235690957	2940	2940	2940	2940	338
349	20250515	141300	234697237	2945	2945	2945	2945	0
350	20250515	141200	234697237	2945	2945	2945	2945	0
351	20250515	141100	234697237	2945	2945	2945	2945	0
352	20250515	141000	234697237	2945	2945	2945	2945	0
353	20250515	140900	234697237	2945	2945	2945	2945	0
354	20250515	140800	234697237	2945	2945	2945	2945	8
355	20250515	140700	234673677	2950	2950	2950	2950	0
356	20250515	140600	234673677	2950	2950	2950	2950	0
357	20250515	140500	234673677	2950	2950	2950	2950	39
358	20250515	140400	234558627	2945	2945	2945	2945	101
359	20250515	140300	234261182	2945	2945	2945	2945	599
360	20250515	140200	232497127	2950	2950	2950	2950	50
361	20250515	140100	232349627	2950	2950	2950	2950	0
362	20250515	140000	232349627	2950	2950	2950	2950	0
363	20250515	135900	232349627	2950	2950	2950	2950	0
364	20250515	135800	232349627	2950	2945	2950	2945	144
365	20250515	135700	231925262	2950	2950	2950	2950	0
366	20250515	135600	231925262	2950	2950	2950	2950	700
367	20250515	135500	229860262	2950	2950	2950	2950	0
368	20250515	135400	229860262	2950	2950	2950	2950	500
369	20250515	135300	228385262	2945	2945	2945	2945	0
370	20250515	135200	228385262	2945	2945	2945	2945	0
371	20250515	135100	228385262	2945	2945	2945	2945	0
372	20250515	135000	228385262	2945	2945	2945	2945	0
373	20250515	134900	228385262	2945	2945	2945	2945	0
374	20250515	134800	228385262	2945	2945	2945	2945	50
375	20250515	134700	228238012	2945	2945	2945	2945	0
376	20250515	134600	228238012	2945	2945	2945	2945	0
377	20250515	134500	228238012	2945	2945	2945	2945	0
378	20250515	134400	228238012	2945	2945	2945	2945	0
379	20250515	134300	228238012	2945	2945	2945	2945	1
380	20250515	134200	228235067	2950	2950	2950	2950	0
381	20250515	134100	228235067	2950	2950	2950	2950	0
382	20250515	134000	228235067	2950	2950	2950	2950	13
383	20250515	133900	228196717	2950	2950	2950	2950	0
384	20250515	133800	228196717	2950	2950	2950	2950	0
385	20250515	133700	228196717	2950	2950	2950	2950	40
386	20250515	133600	228078717	2950	2950	2950	2950	0
387	20250515	133500	228078717	2950	2950	2950	2950	0
388	20250515	133400	228078717	2950	2950	2950	2950	0
389	20250515	133300	228078717	2950	2950	2950	2950	2311
390	20250515	133200	221261267	2947	2947	2947	2947	0
391	20250515	133100	221261267	2947	2947	2947	2947	4
392	20250515	133000	221249479	2950	2950	2950	2950	0
393	20250515	132900	221249479	2950	2950	2950	2950	0
394	20250515	132800	221249479	2950	2950	2950	2950	0
395	20250515	132700	221249479	2950	2950	2950	2950	0
396	20250515	132600	221249479	2950	2950	2950	2950	50
397	20250515	132500	221101979	2950	2950	2950	2950	0
398	20250515	132400	221101979	2950	2940	2950	2940	19
399	20250515	132300	221046109	2945	2945	2945	2945	500
400	20250515	132200	219573609	2945	2945	2945	2945	165
401	20250515	132100	219087684	2945	2945	2945	2945	0
402	20250515	132000	219087684	2945	2945	2945	2945	0
403	20250515	131900	219087684	2945	2945	2945	2945	0
404	20250515	131800	219087684	2945	2945	2945	2945	0
405	20250515	131700	219087684	2945	2945	2945	2945	272
406	20250515	131600	218286644	2950	2950	2950	2950	0
407	20250515	131500	218286644	2950	2950	2950	2950	0
408	20250515	131400	218286644	2950	2950	2950	2950	0
409	20250515	131300	218286644	2950	2950	2950	2950	0
410	20250515	131200	218286644	2950	2950	2950	2950	0
411	20250515	131100	218286644	2950	2950	2950	2950	0
412	20250515	131000	218286644	2950	2950	2950	2950	0
413	20250515	130900	218286644	2950	2945	2950	2945	4
414	20250515	130800	218274859	2950	2950	2950	2950	1
415	20250515	130700	218271909	2940	2940	2940	2940	0
416	20250515	130600	218271909	2940	2945	2945	2940	17
417	20250515	130500	218221924	2950	2950	2950	2950	0
418	20250515	130400	218221924	2950	2950	2950	2950	0
419	20250515	130300	218221924	2950	2950	2950	2950	0
420	20250515	130200	218221924	2950	2950	2950	2950	1
421	20250515	130100	218218974	2945	2940	2945	2940	323
422	20250515	130000	217267744	2940	2940	2940	2940	0
423	20250515	125900	217267744	2940	2940	2940	2940	1
424	20250515	125800	217264804	2945	2945	2945	2945	132
425	20250515	125700	216876064	2950	2950	2950	2950	0
426	20250515	125600	216876064	2950	2950	2950	2950	0
427	20250515	125500	216876064	2950	2945	2950	2945	11
428	20250515	125400	216843664	2950	2950	2950	2950	2
429	20250515	125300	216837764	2945	2945	2945	2945	60
430	20250515	125200	216661064	2950	2950	2950	2950	0
431	20250515	125100	216661064	2950	2950	2950	2950	0
432	20250515	125000	216661064	2950	2950	2950	2950	1
433	20250515	124900	216658114	2945	2945	2945	2945	0
434	20250515	124800	216658114	2945	2950	2950	2945	31
435	20250515	124700	216566814	2945	2945	2945	2945	0
436	20250515	124600	216566814	2945	2945	2945	2945	0
437	20250515	124500	216566814	2945	2945	2945	2945	0
438	20250515	124400	216566814	2945	2945	2945	2945	0
439	20250515	124300	216566814	2945	2945	2945	2945	187
440	20250515	124200	216016099	2945	2945	2945	2945	0
441	20250515	124100	216016099	2945	2945	2945	2945	0
442	20250515	124000	216016099	2945	2945	2945	2945	314
443	20250515	123900	215091369	2945	2945	2945	2945	2
444	20250515	123800	215085479	2945	2945	2945	2945	0
445	20250515	123700	215085479	2945	2945	2945	2945	9
446	20250515	123600	215058974	2945	2945	2945	2945	0
447	20250515	123500	215058974	2945	2945	2945	2945	0
448	20250515	123400	215058974	2945	2945	2945	2945	0
449	20250515	123300	215058974	2945	2945	2945	2945	129
450	20250515	123200	214679069	2945	2945	2945	2945	1
451	20250515	123100	214676124	2940	2950	2950	2940	4370
452	20250515	123000	201821849	2950	2950	2950	2950	13
453	20250515	122900	201783499	2950	2950	2950	2950	0
454	20250515	122800	201783499	2950	2950	2950	2950	657
455	20250515	122700	199845349	2955	2955	2955	2955	4
456	20250515	122600	199833529	2955	2955	2955	2955	0
457	20250515	122500	199833529	2955	2955	2955	2955	0
458	20250515	122400	199833529	2955	2955	2955	2955	0
459	20250515	122300	199833529	2955	2955	2955	2955	10
460	20250515	122200	199803979	2955	2955	2955	2955	1
461	20250515	122100	199801024	2950	2950	2950	2950	0
462	20250515	122000	199801024	2950	2950	2950	2950	0
463	20250515	121900	199801024	2950	2950	2950	2950	0
464	20250515	121800	199801024	2950	2950	2950	2950	0
465	20250515	121700	199801024	2950	2950	2950	2950	0
466	20250515	121600	199801024	2950	2950	2950	2950	0
467	20250515	121500	199801024	2950	2950	2950	2950	0
468	20250515	121400	199801024	2950	2950	2950	2950	0
469	20250515	121300	199801024	2950	2950	2950	2950	0
470	20250515	121200	199801024	2950	2950	2950	2950	1
471	20250515	121100	199798074	2955	2955	2955	2955	0
472	20250515	121000	199798074	2955	2955	2955	2955	0
473	20250515	120900	199798074	2955	2955	2955	2955	0
474	20250515	120800	199798074	2955	2955	2955	2955	0
475	20250515	120700	199798074	2955	2955	2955	2955	0
476	20250515	120600	199798074	2955	2950	2955	2950	199
477	20250515	120500	199211009	2945	2945	2945	2945	29
478	20250515	120400	199125604	2945	2945	2945	2945	0
479	20250515	120300	199125604	2945	2945	2945	2945	100
480	20250515	120200	198831104	2945	2945	2945	2945	0
481	20250515	120100	198831104	2945	2945	2945	2945	0
482	20250515	120000	198831104	2945	2950	2950	2945	4201
483	20250515	115900	186458869	2950	2950	2950	2950	0
484	20250515	115800	186458869	2950	2950	2950	2950	0
485	20250515	115700	186458869	2950	2950	2950	2950	42
486	20250515	115600	186334969	2945	2945	2945	2945	8
487	20250515	115500	186311409	2945	2945	2945	2945	1
488	20250515	115400	186308464	2950	2950	2950	2950	0
489	20250515	115300	186308464	2950	2950	2950	2950	0
490	20250515	115200	186308464	2950	2950	2950	2950	76
491	20250515	115100	186084264	2950	2950	2950	2950	0
492	20250515	115000	186084264	2950	2950	2950	2950	100
493	20250515	114900	185789264	2950	2950	2950	2950	535
494	20250515	114800	184211014	2950	2950	2950	2950	20
495	20250515	114700	184152014	2950	2950	2950	2950	0
496	20250515	114600	184152014	2950	2950	2950	2950	0
497	20250515	114500	184152014	2950	2950	2950	2950	2
498	20250515	114400	184146114	2950	2950	2950	2950	257
499	20250515	114300	183387964	2950	2950	2950	2950	100
500	20250515	114200	183092964	2950	2950	2950	2950	414
501	20250515	114100	181871664	2950	2950	2950	2950	0
502	20250515	114000	181871664	2950	2950	2950	2950	0
503	20250515	113900	181871664	2950	2950	2950	2950	0
504	20250515	113800	181871664	2950	2950	2950	2950	0
505	20250515	113700	181871664	2950	2945	2950	2945	26
506	20250515	113600	181795089	2950	2950	2950	2950	1
507	20250515	113500	181792139	2945	2945	2945	2945	978
508	20250515	113400	178911929	2950	2950	2950	2950	0
509	20250515	113300	178911929	2950	2950	2950	2950	0
510	20250515	113200	178911929	2950	2950	2950	2950	0
511	20250515	113100	178911929	2950	2950	2950	2950	0
512	20250515	113000	178911929	2950	2950	2950	2950	0
513	20250515	112900	178911929	2950	2950	2950	2950	5
514	20250515	112800	178897179	2950	2950	2950	2950	0
515	20250515	112700	178897179	2950	2950	2950	2950	20
516	20250515	112600	178838179	2950	2950	2950	2950	15
517	20250515	112500	178793929	2950	2950	2950	2950	84
518	20250515	112400	178546129	2950	2950	2950	2950	3127
519	20250515	112300	169321479	2950	2950	2950	2950	528
520	20250515	112200	167763879	2950	2950	2950	2950	0
521	20250515	112100	167763879	2950	2945	2950	2945	492
522	20250515	112000	166313179	2945	2945	2945	2945	0
523	20250515	111900	166313179	2945	2945	2945	2945	0
524	20250515	111800	166313179	2945	2945	2945	2945	0
525	20250515	111700	166313179	2945	2945	2945	2945	0
526	20250515	111600	166313179	2945	2945	2945	2945	0
527	20250515	111500	166313179	2945	2945	2945	2945	0
528	20250515	111400	166313179	2945	2945	2945	2945	20
529	20250515	111300	166254279	2945	2945	2945	2945	0
530	20250515	111200	166254279	2945	2945	2945	2945	500
531	20250515	111100	164781779	2945	2955	2955	2945	4542
532	20250515	111000	151388849	2960	2960	2960	2960	0
533	20250515	110900	151388849	2960	2960	2960	2960	0
534	20250515	110800	151388849	2960	2960	2960	2960	0
535	20250515	110700	151388849	2960	2960	2960	2960	0
536	20250515	110600	151388849	2960	2960	2960	2960	0
537	20250515	110500	151388849	2960	2960	2960	2960	1
538	20250515	110400	151385889	2955	2960	2960	2955	2
539	20250515	110300	151379974	2955	2960	2960	2955	2
540	20250515	110200	151374059	2965	2965	2965	2965	0
541	20250515	110100	151374059	2965	2965	2965	2965	0
542	20250515	110000	151374059	2965	2965	2965	2965	0
543	20250515	105900	151374059	2965	2965	2965	2965	0
544	20250515	105800	151374059	2965	2965	2965	2965	1
545	20250515	105700	151371094	2950	2950	2950	2950	160
546	20250515	105600	150899094	2950	2950	2950	2950	0
547	20250515	105500	150899094	2950	2950	2950	2950	198
548	20250515	105400	150314994	2955	2960	2960	2955	1117
549	20250515	105300	147014254	2960	2960	2960	2960	14
550	20250515	105200	146972814	2960	2960	2960	2960	0
551	20250515	105100	146972814	2960	2960	2960	2960	0
552	20250515	105000	146972814	2960	2960	2960	2960	0
553	20250515	104900	146972814	2960	2960	2960	2960	0
554	20250515	104800	146972814	2960	2960	2960	2960	389
555	20250515	104700	145821374	2965	2965	2965	2965	5
556	20250515	104600	145806549	2965	2965	2965	2965	15
557	20250515	104500	145762074	2965	2965	2965	2965	4
558	20250515	104400	145750214	2965	2965	2965	2965	3
559	20250515	104300	145741319	2965	2965	2965	2965	13
560	20250515	104200	145702774	2965	2965	2965	2965	0
561	20250515	104100	145702774	2965	2965	2965	2965	16
562	20250515	104000	145655334	2965	2965	2965	2965	70
563	20250515	103900	145447784	2970	2970	2970	2970	2
564	20250515	103800	145441844	2970	2965	2970	2965	23
565	20250515	103700	145373554	2965	2970	2970	2965	98
566	20250515	103600	145082734	2970	2970	2970	2970	0
567	20250515	103500	145082734	2970	2970	2970	2970	0
568	20250515	103400	145082734	2970	2970	2970	2970	0
569	20250515	103300	145082734	2970	2965	2970	2965	18
570	20250515	103200	145029344	2955	2955	2955	2955	0
571	20250515	103100	145029344	2955	2955	2955	2955	1
572	20250515	103000	145026389	2965	2965	2965	2965	0
573	20250515	102900	145026389	2965	2965	2965	2965	0
574	20250515	102800	145026389	2965	2957	2965	2957	101
575	20250515	102700	144726942	2970	2970	2970	2970	0
576	20250515	102600	144726942	2970	2970	2970	2970	1
577	20250515	102500	144723972	2970	2970	2970	2970	47
578	20250515	102400	144584382	2950	2955	2955	2950	999
579	20250515	102300	141633057	2970	2970	2970	2970	0
580	20250515	102200	141633057	2970	2970	2970	2970	0
581	20250515	102100	141633057	2970	2970	2970	2970	0
582	20250515	102000	141633057	2970	2970	2970	2970	0
583	20250515	101900	141633057	2970	2970	2970	2970	0
584	20250515	101800	141633057	2970	2970	2970	2970	0
585	20250515	101700	141633057	2970	2970	2970	2970	2
586	20250515	101600	141627117	2955	2955	2955	2955	0
587	20250515	101500	141627117	2955	2955	2955	2955	0
588	20250515	101400	141627117	2955	2955	2955	2955	0
589	20250515	101300	141627117	2955	2960	2960	2955	1845
590	20250515	101200	136173562	2970	2970	2970	2970	0
591	20250515	101100	136173562	2970	2970	2970	2970	0
592	20250515	101000	136173562	2970	2970	2970	2970	5
593	20250515	100900	136158712	2960	2960	2960	2960	0
594	20250515	100800	136158712	2960	2960	2960	2960	147
595	20250515	100700	135723592	2970	2970	2970	2970	1
596	20250515	100600	135720622	2970	2970	2970	2970	0
597	20250515	100500	135720622	2970	2970	2970	2970	0
598	20250515	100400	135720622	2970	2970	2970	2970	0
599	20250515	100300	135720622	2970	2965	2970	2965	368
600	20250515	100200	134629497	2970	2965	2970	2965	134
601	20250515	100100	134232182	2965	2965	2965	2965	1
602	20250515	100000	134229217	2965	2965	2965	2965	1
603	20250515	095900	134226252	2960	2960	2960	2960	0
604	20250515	095800	134226252	2960	2960	2960	2960	0
605	20250515	095700	134226252	2960	2960	2960	2960	1
606	20250515	095600	134223292	2960	2960	2960	2960	0
607	20250515	095500	134223292	2960	2960	2960	2960	1
608	20250515	095400	134220332	2955	2960	2960	2955	999
609	20250515	095300	131265657	2965	2965	2965	2965	1
610	20250515	095200	131262692	2970	2965	2970	2965	801
611	20250515	095100	128887722	2965	2960	2965	2960	500
612	20250515	095000	127407357	2960	2955	2960	2950	970
613	20250515	094900	124542477	2950	2960	2960	2950	2803
614	20250515	094800	116271052	2955	2965	2965	2955	1901
615	20250515	094700	110646132	2965	2965	2965	2965	800
616	20250515	094600	108274132	2970	2970	2970	2970	1
617	20250515	094500	108271162	2970	2975	2975	2970	45
618	20250515	094400	108137462	2975	2975	2975	2975	34
619	20250515	094300	108036312	2975	2975	2975	2975	2
620	20250515	094200	108030362	2975	2975	2975	2975	0
621	20250515	094100	108030362	2975	2975	2975	2975	0
622	20250515	094000	108030362	2975	2975	2975	2975	0
623	20250515	093900	108030362	2975	2975	2975	2975	0
624	20250515	093800	108030362	2975	2970	2975	2970	6
625	20250515	093700	108012517	2975	2975	2975	2975	0
626	20250515	093600	108012517	2975	2975	2975	2975	0
627	20250515	093500	108012517	2975	2970	2975	2970	49
628	20250515	093400	107866982	2965	2965	2965	2965	56
629	20250515	093300	107700942	2965	2975	2975	2965	2259
630	20250515	093200	100996892	2980	2980	2980	2980	0
631	20250515	093100	100996892	2980	2980	2980	2980	1
632	20250515	093000	100993912	2975	2975	2975	2975	1557
633	20250515	092900	96361837	2975	2980	2980	2975	229
634	20250515	092800	95679752	2980	2980	2980	2975	733
635	20250515	092700	93495577	2980	2982	2985	2980	1859
636	20250515	092600	87952580	2985	2980	2985	2980	556
637	20250515	092500	86295545	2980	2980	2985	2980	1531
638	20250515	092400	81732910	2985	2982	2985	2980	1131
639	20250515	092300	78361965	2980	2980	2985	2980	42
640	20250515	092200	78236800	2985	2980	2985	2980	37
641	20250515	092100	78126455	2985	2985	2985	2985	0
642	20250515	092000	78126455	2985	2980	2985	2980	67
643	20250515	091900	77926790	2980	2975	2980	2975	2468
644	20250515	091800	70572250	2980	2975	2985	2970	4222
645	20250515	091700	58008215	2975	2975	2975	2975	554
646	20250515	091600	56360065	2975	2975	2975	2975	993
647	20250515	091500	53405890	2970	2970	2970	2970	297
648	20250515	091400	52523800	2970	2965	2975	2965	334
649	20250515	091300	51533330	2960	2975	2975	2960	72
650	20250515	091200	51319165	2965	2970	2970	2965	1700
651	20250515	091100	46278590	2975	2970	2975	2970	8
652	20250515	091000	46254825	2960	2970	2975	2960	1981
653	20250515	090900	40378675	2970	2970	2970	2970	6
654	20250515	090800	40360855	2965	2965	2965	2965	443
655	20250515	090700	39047360	2960	2965	2965	2960	1226
656	20250515	090600	35418270	2970	2970	2970	2970	729
657	20250515	090500	33253140	2970	2975	2980	2970	3002
658	20250515	090400	24321460	2970	2960	2975	2960	4808
659	20250515	090300	10054705	2965	2965	2965	2965	200
660	20250515	090200	9461705	2955	2955	2955	2955	60
661	20250515	090100	9284405	2955	2960	2960	2955	1061
662	20250515	090000	6146650	2960	2975	2975	2960	2069