KissMeData/126600/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200000	110492691	2960	2960	2960	2960	180
3	20250515	195900	110492691	2960	2960	2960	2960	0
4	20250515	195800	110492691	2960	2960	2960	2960	0
5	20250515	195700	110492691	2960	2960	2960	2960	0
6	20250515	195600	110492691	2960	2960	2960	2960	0
7	20250515	195500	110492691	2960	2960	2960	2960	0
8	20250515	195400	110492691	2960	2960	2960	2960	0
9	20250515	195300	110492691	2960	2960	2960	2960	0
10	20250515	195200	110492691	2960	2960	2960	2960	0
11	20250515	195100	110492691	2960	2960	2960	2960	0
12	20250515	195000	110492691	2960	2960	2960	2960	0
13	20250515	194900	110492691	2960	2960	2960	2960	0
14	20250515	194800	110492691	2960	2960	2960	2960	0
15	20250515	194700	110492691	2960	2960	2960	2960	0
16	20250515	194600	110492691	2960	2960	2960	2960	0
17	20250515	194500	110492691	2960	2960	2960	2960	0
18	20250515	194400	110492691	2960	2960	2960	2960	0
19	20250515	194300	110492691	2960	2960	2960	2960	0
20	20250515	194200	110492691	2960	2960	2960	2960	0
21	20250515	194100	110492691	2960	2960	2960	2960	0
22	20250515	194000	110492691	2960	2960	2960	2960	0
23	20250515	193900	110492691	2960	2960	2960	2960	0
24	20250515	193800	110492691	2960	2960	2960	2960	0
25	20250515	193700	110492691	2960	2960	2960	2960	0
26	20250515	193600	110492691	2960	2960	2960	2960	0
27	20250515	193500	110492691	2960	2960	2960	2960	0
28	20250515	193400	110492691	2960	2960	2960	2960	0
29	20250515	193300	110492691	2960	2960	2960	2960	0
30	20250515	193200	110492691	2960	2960	2960	2960	0
31	20250515	193100	110492691	2960	2960	2960	2960	0
32	20250515	193000	110492691	2960	2960	2960	2960	180
33	20250515	192900	110492691	2960	2960	2960	2960	0
34	20250515	192800	110492691	2960	2960	2960	2960	0
35	20250515	192700	110492691	2960	2960	2960	2960	0
36	20250515	192600	110492691	2960	2960	2960	2960	0
37	20250515	192500	110492691	2960	2960	2960	2960	0
38	20250515	192400	110492691	2960	2960	2960	2960	0
39	20250515	192300	110492691	2960	2960	2960	2960	0
40	20250515	192200	110492691	2960	2960	2960	2960	0
41	20250515	192100	110492691	2960	2960	2960	2960	0
42	20250515	192000	110492691	2960	2960	2960	2960	0
43	20250515	191900	110492691	2960	2960	2960	2960	0
44	20250515	191800	110492691	2960	2960	2960	2960	0
45	20250515	191700	110492691	2960	2960	2960	2960	0
46	20250515	191600	110492691	2960	2960	2960	2960	0
47	20250515	191500	110492691	2960	2960	2960	2960	0
48	20250515	191400	110492691	2960	2960	2960	2960	0
49	20250515	191300	110492691	2960	2960	2960	2960	0
50	20250515	191200	110492691	2960	2960	2960	2960	0
51	20250515	191100	110492691	2960	2960	2960	2960	0
52	20250515	191000	110492691	2960	2960	2960	2960	0
53	20250515	190900	110492691	2960	2960	2960	2960	0
54	20250515	190800	110492691	2960	2960	2960	2960	0
55	20250515	190700	110492691	2960	2960	2960	2960	0
56	20250515	190600	110492691	2960	2960	2960	2960	0
57	20250515	190500	110492691	2960	2960	2960	2960	0
58	20250515	190400	110492691	2960	2960	2960	2960	0
59	20250515	190300	110492691	2960	2960	2960	2960	0
60	20250515	190200	110492691	2960	2960	2960	2960	0
61	20250515	190100	110492691	2960	2960	2960	2960	0
62	20250515	190000	110492691	2960	2960	2960	2960	180
63	20250515	185900	110492691	2960	2960	2960	2960	0
64	20250515	185800	110492691	2960	2960	2960	2960	0
65	20250515	185700	110492691	2960	2960	2960	2960	0
66	20250515	185600	110492691	2960	2960	2960	2960	0
67	20250515	185500	110492691	2960	2960	2960	2960	0
68	20250515	185400	110492691	2960	2960	2960	2960	0
69	20250515	185300	110492691	2960	2960	2960	2960	0
70	20250515	185200	110492691	2960	2960	2960	2960	0
71	20250515	185100	110492691	2960	2960	2960	2960	0
72	20250515	185000	110492691	2960	2960	2960	2960	0
73	20250515	184900	110492691	2960	2960	2960	2960	0
74	20250515	184800	110492691	2960	2960	2960	2960	0
75	20250515	184700	110492691	2960	2960	2960	2960	0
76	20250515	184600	110492691	2960	2960	2960	2960	0
77	20250515	184500	110492691	2960	2960	2960	2960	0
78	20250515	184400	110492691	2960	2960	2960	2960	0
79	20250515	184300	110492691	2960	2960	2960	2960	0
80	20250515	184200	110492691	2960	2960	2960	2960	0
81	20250515	184100	110492691	2960	2960	2960	2960	0
82	20250515	184000	110492691	2960	2960	2960	2960	0
83	20250515	183900	110492691	2960	2960	2960	2960	0
84	20250515	183800	110492691	2960	2960	2960	2960	0
85	20250515	183700	110492691	2960	2960	2960	2960	0
86	20250515	183600	110492691	2960	2960	2960	2960	0
87	20250515	183500	110492691	2960	2960	2960	2960	0
88	20250515	183400	110492691	2960	2960	2960	2960	0
89	20250515	183300	110492691	2960	2960	2960	2960	0
90	20250515	183200	110492691	2960	2960	2960	2960	0
91	20250515	183100	110492691	2960	2960	2960	2960	0
92	20250515	183000	110492691	2960	2960	2960	2960	180
93	20250515	182900	110492691	2960	2960	2960	2960	0
94	20250515	182800	110492691	2960	2960	2960	2960	0
95	20250515	182700	110492691	2960	2960	2960	2960	0
96	20250515	182600	110492691	2960	2960	2960	2960	0
97	20250515	182500	110492691	2960	2960	2960	2960	0
98	20250515	182400	110492691	2960	2960	2960	2960	0
99	20250515	182300	110492691	2960	2960	2960	2960	0
100	20250515	182200	110492691	2960	2960	2960	2960	0
101	20250515	182100	110492691	2960	2960	2960	2960	0
102	20250515	182000	110492691	2960	2960	2960	2960	0
103	20250515	181900	110492691	2960	2960	2960	2960	0
104	20250515	181800	110492691	2960	2960	2960	2960	0
105	20250515	181700	110492691	2960	2960	2960	2960	0
106	20250515	181600	110492691	2960	2960	2960	2960	0
107	20250515	181500	110492691	2960	2960	2960	2960	0
108	20250515	181400	110492691	2960	2960	2960	2960	0
109	20250515	181300	110492691	2960	2960	2960	2960	0
110	20250515	181200	110492691	2960	2960	2960	2960	0
111	20250515	181100	110492691	2960	2960	2960	2960	0
112	20250515	181000	110492691	2960	2960	2960	2960	0
113	20250515	180900	110492691	2960	2960	2960	2960	0
114	20250515	180800	110492691	2960	2960	2960	2960	0
115	20250515	180700	110492691	2960	2960	2960	2960	0
116	20250515	180600	110492691	2960	2960	2960	2960	0
117	20250515	180500	110492691	2960	2960	2960	2960	0
118	20250515	180400	110492691	2960	2960	2960	2960	0
119	20250515	180300	110492691	2960	2960	2960	2960	0
120	20250515	180200	110492691	2960	2960	2960	2960	0
121	20250515	180100	110492691	2960	2960	2960	2960	0
122	20250515	180000	110492691	2960	2960	2960	2960	180
123	20250515	175900	110492691	2960	2960	2960	2960	0
124	20250515	175800	110492691	2960	2960	2960	2960	0
125	20250515	175700	110492691	2960	2960	2960	2960	0
126	20250515	175600	110492691	2960	2960	2960	2960	0
127	20250515	175500	110492691	2960	2960	2960	2960	0
128	20250515	175400	110492691	2960	2960	2960	2960	0
129	20250515	175300	110492691	2960	2960	2960	2960	0
130	20250515	175200	110492691	2960	2960	2960	2960	0
131	20250515	175100	110492691	2960	2960	2960	2960	0
132	20250515	175000	110492691	2960	2960	2960	2960	0
133	20250515	174900	110492691	2960	2960	2960	2960	0
134	20250515	174800	110492691	2960	2960	2960	2960	0
135	20250515	174700	110492691	2960	2960	2960	2960	0
136	20250515	174600	110492691	2960	2960	2960	2960	0
137	20250515	174500	110492691	2960	2960	2960	2960	0
138	20250515	174400	110492691	2960	2960	2960	2960	0
139	20250515	174300	110492691	2960	2960	2960	2960	0
140	20250515	174200	110492691	2960	2960	2960	2960	0
141	20250515	174100	110492691	2960	2960	2960	2960	0
142	20250515	174000	110492691	2960	2960	2960	2960	0
143	20250515	173900	110492691	2960	2960	2960	2960	0
144	20250515	173800	110492691	2960	2960	2960	2960	0
145	20250515	173700	110492691	2960	2960	2960	2960	0
146	20250515	173600	110492691	2960	2960	2960	2960	0
147	20250515	173500	110492691	2960	2960	2960	2960	0
148	20250515	173400	110492691	2960	2960	2960	2960	0
149	20250515	173300	110492691	2960	2960	2960	2960	0
150	20250515	173200	110492691	2960	2960	2960	2960	0
151	20250515	173100	110492691	2960	2960	2960	2960	0
152	20250515	173000	110492691	2960	2960	2960	2960	180
153	20250515	172900	110492691	2960	2960	2960	2960	0
154	20250515	172800	110492691	2960	2960	2960	2960	0
155	20250515	172700	110492691	2960	2960	2960	2960	0
156	20250515	172600	110492691	2960	2960	2960	2960	0
157	20250515	172500	110492691	2960	2960	2960	2960	0
158	20250515	172400	110492691	2960	2960	2960	2960	0
159	20250515	172300	110492691	2960	2960	2960	2960	0
160	20250515	172200	110492691	2960	2960	2960	2960	0
161	20250515	172100	110492691	2960	2960	2960	2960	0
162	20250515	172000	110492691	2960	2960	2960	2960	0
163	20250515	171900	110492691	2960	2960	2960	2960	0
164	20250515	171800	110492691	2960	2960	2960	2960	0
165	20250515	171700	110492691	2960	2960	2960	2960	0
166	20250515	171600	110492691	2960	2960	2960	2960	0
167	20250515	171500	110492691	2960	2960	2960	2960	0
168	20250515	171400	110492691	2960	2960	2960	2960	0
169	20250515	171300	110492691	2960	2960	2960	2960	0
170	20250515	171200	110492691	2960	2960	2960	2960	0
171	20250515	171100	110492691	2960	2960	2960	2960	0
172	20250515	171000	110492691	2960	2960	2960	2960	0
173	20250515	170900	110492691	2960	2960	2960	2960	0
174	20250515	170800	110492691	2960	2960	2960	2960	0
175	20250515	170700	110492691	2960	2960	2960	2960	0
176	20250515	170600	110492691	2960	2960	2960	2960	0
177	20250515	170500	110492691	2960	2960	2960	2960	0
178	20250515	170400	110492691	2960	2960	2960	2960	0
179	20250515	170300	110492691	2960	2960	2960	2960	0
180	20250515	170200	110492691	2960	2960	2960	2960	0
181	20250515	170100	110492691	2960	2960	2960	2960	0
182	20250515	170000	110492691	2960	2960	2960	2960	180
183	20250515	165900	110492691	2960	2960	2960	2960	0
184	20250515	165800	110492691	2960	2960	2960	2960	0
185	20250515	165700	110492691	2960	2960	2960	2960	0
186	20250515	165600	110492691	2960	2960	2960	2960	0
187	20250515	165500	110492691	2960	2960	2960	2960	0
188	20250515	165400	110492691	2960	2960	2960	2960	0
189	20250515	165300	110492691	2960	2960	2960	2960	0
190	20250515	165200	110492691	2960	2960	2960	2960	0
191	20250515	165100	110492691	2960	2960	2960	2960	0
192	20250515	165000	110492691	2960	2960	2960	2960	0
193	20250515	164900	110492691	2960	2960	2960	2960	0
194	20250515	164800	110492691	2960	2960	2960	2960	0
195	20250515	164700	110492691	2960	2960	2960	2960	0
196	20250515	164600	110492691	2960	2960	2960	2960	0
197	20250515	164500	110492691	2960	2960	2960	2960	0
198	20250515	164400	110492691	2960	2960	2960	2960	0
199	20250515	164300	110492691	2960	2960	2960	2960	0
200	20250515	164200	110492691	2960	2960	2960	2960	0
201	20250515	164100	110492691	2960	2960	2960	2960	0
202	20250515	164000	110492691	2960	2960	2960	2960	0
203	20250515	163900	110492691	2960	2960	2960	2960	0
204	20250515	163800	110492691	2960	2960	2960	2960	0
205	20250515	163700	110492691	2960	2960	2960	2960	0
206	20250515	163600	110492691	2960	2960	2960	2960	0
207	20250515	163500	110492691	2960	2960	2960	2960	0
208	20250515	163400	110492691	2960	2960	2960	2960	0
209	20250515	163300	110492691	2960	2960	2960	2960	0
210	20250515	163200	110492691	2960	2960	2960	2960	0
211	20250515	163100	110492691	2960	2960	2960	2960	0
212	20250515	163000	110492691	2960	2960	2960	2960	180
213	20250515	162900	110492691	2960	2960	2960	2960	0
214	20250515	162800	110492691	2960	2960	2960	2960	0
215	20250515	162700	110492691	2960	2960	2960	2960	0
216	20250515	162600	110492691	2960	2960	2960	2960	0
217	20250515	162500	110492691	2960	2960	2960	2960	0
218	20250515	162400	110492691	2960	2960	2960	2960	0
219	20250515	162300	110492691	2960	2960	2960	2960	0
220	20250515	162200	110492691	2960	2960	2960	2960	0
221	20250515	162100	110492691	2960	2960	2960	2960	0
222	20250515	162000	110492691	2960	2960	2960	2960	0
223	20250515	161900	110492691	2960	2960	2960	2960	0
224	20250515	161800	110492691	2960	2960	2960	2960	0
225	20250515	161700	110492691	2960	2960	2960	2960	0
226	20250515	161600	110492691	2960	2960	2960	2960	0
227	20250515	161500	110492691	2960	2960	2960	2960	0
228	20250515	161400	110492691	2960	2960	2960	2960	0
229	20250515	161300	110492691	2960	2960	2960	2960	0
230	20250515	161200	110492691	2960	2960	2960	2960	0
231	20250515	161100	110492691	2960	2960	2960	2960	0
232	20250515	161000	110492691	2960	2960	2960	2960	0
233	20250515	160900	110492691	2960	2960	2960	2960	0
234	20250515	160800	110492691	2960	2960	2960	2960	0
235	20250515	160700	110492691	2960	2960	2960	2960	0
236	20250515	160600	110492691	2960	2960	2960	2960	0
237	20250515	160500	110492691	2960	2960	2960	2960	0
238	20250515	160400	110492691	2960	2960	2960	2960	0
239	20250515	160300	110492691	2960	2960	2960	2960	0
240	20250515	160200	110492691	2960	2960	2960	2960	0
241	20250515	160100	110492691	2960	2960	2960	2960	0
242	20250515	160000	110492691	2960	2960	2960	2960	180
243	20250515	155900	110492691	2960	2960	2960	2960	0
244	20250515	155800	110492691	2960	2960	2960	2960	0
245	20250515	155700	110492691	2960	2960	2960	2960	0
246	20250515	155600	110492691	2960	2960	2960	2960	0
247	20250515	155500	110492691	2960	2960	2960	2960	0
248	20250515	155400	110492691	2960	2960	2960	2960	0
249	20250515	155300	110492691	2960	2960	2960	2960	0
250	20250515	155200	110492691	2960	2960	2960	2960	0
251	20250515	155100	110492691	2960	2960	2960	2960	0
252	20250515	155000	110492691	2960	2960	2960	2960	0
253	20250515	154900	110492691	2960	2960	2960	2960	0
254	20250515	154800	110492691	2960	2960	2960	2960	0
255	20250515	154700	110492691	2960	2960	2960	2960	0
256	20250515	154600	110492691	2960	2960	2960	2960	0
257	20250515	154500	110492691	2960	2960	2960	2960	0
258	20250515	154400	110492691	2960	2960	2960	2960	0
259	20250515	154300	110492691	2960	2960	2960	2960	0
260	20250515	154200	110492691	2960	2960	2960	2960	0
261	20250515	154100	110492691	2960	2960	2960	2960	0
262	20250515	154000	110492691	2960	2960	2960	2960	0
263	20250515	153900	110492691	2960	2960	2960	2960	0
264	20250515	153800	110492691	2960	2960	2960	2960	0
265	20250515	153700	110492691	2960	2960	2960	2960	0
266	20250515	153600	110492691	2960	2960	2960	2960	0
267	20250515	153500	110492691	2960	2960	2960	2960	0
268	20250515	153400	110492691	2960	2960	2960	2960	0
269	20250515	153300	110492691	2960	2960	2960	2960	0
270	20250515	153200	110492691	2960	2960	2960	2960	0
271	20250515	153100	110492691	2960	2960	2960	2960	0
272	20250515	153000	110492691	2960	2960	2960	2960	360
273	20250515	152900	109959891	2970	2970	2970	2970	0
274	20250515	152800	109959891	2970	2970	2970	2970	0
275	20250515	152700	109959891	2970	2970	2970	2970	0
276	20250515	152600	109959891	2970	2970	2970	2970	0
277	20250515	152500	109959891	2970	2970	2970	2970	0
278	20250515	152400	109959891	2970	2970	2970	2970	0
279	20250515	152300	109959891	2970	2970	2970	2970	0
280	20250515	152200	109959891	2970	2970	2970	2970	0
281	20250515	152100	109959891	2970	2970	2970	2970	0
282	20250515	152000	109959891	2970	2970	2970	2970	0
283	20250515	151900	109959891	2970	2965	2970	2965	1150
284	20250515	151800	106549901	2965	2965	2965	2965	0
285	20250515	151700	106549901	2965	2965	2965	2965	0
286	20250515	151600	106549901	2965	2965	2965	2965	0
287	20250515	151500	106549901	2965	2965	2965	2965	1
288	20250515	151400	106546936	2965	2965	2965	2965	1
289	20250515	151300	106543971	2950	2950	2965	2950	102
290	20250515	151200	106243056	2965	2965	2965	2965	0
291	20250515	151100	106243056	2965	2965	2965	2965	0
292	20250515	151000	106243056	2965	2965	2965	2965	0
293	20250515	150900	106243056	2965	2965	2965	2965	0
294	20250515	150800	106243056	2965	2965	2965	2965	0
295	20250515	150700	106243056	2965	2965	2965	2965	3374
296	20250515	150600	96239146	2960	2960	2960	2960	258
297	20250515	150500	95475466	2960	2952	2960	2952	622
298	20250515	150400	93637487	2952	2952	2952	2952	0
299	20250515	150300	93637487	2952	2952	2952	2952	48
300	20250515	150200	93495791	2955	2955	2955	2955	0
301	20250515	150100	93495791	2955	2955	2955	2955	0
302	20250515	150000	93495791	2955	2955	2955	2955	200
303	20250515	145900	92904791	2955	2955	2955	2955	0
304	20250515	145800	92904791	2955	2955	2955	2955	0
305	20250515	145700	92904791	2955	2955	2955	2955	0
306	20250515	145600	92904791	2955	2955	2955	2955	0
307	20250515	145500	92904791	2955	2955	2955	2955	2
308	20250515	145400	92898881	2950	2950	2950	2950	5
309	20250515	145300	92884131	2955	2955	2955	2955	0
310	20250515	145200	92884131	2955	2955	2955	2955	0
311	20250515	145100	92884131	2955	2955	2955	2955	0
312	20250515	145000	92884131	2955	2955	2955	2955	0
313	20250515	144900	92884131	2955	2955	2955	2955	0
314	20250515	144800	92884131	2955	2955	2955	2955	2
315	20250515	144700	92878221	2955	2955	2955	2955	1
316	20250515	144600	92875266	2950	2955	2955	2950	106
317	20250515	144500	92562536	2955	2955	2955	2955	0
318	20250515	144400	92562536	2955	2955	2955	2955	1
319	20250515	144300	92559581	2945	2950	2955	2945	195
320	20250515	144200	91984336	2945	2945	2945	2945	2
321	20250515	144100	91978446	2955	2955	2955	2955	0
322	20250515	144000	91978446	2955	2955	2955	2955	0
323	20250515	143900	91978446	2955	2935	2955	2935	103
324	20250515	143800	91676101	2955	2955	2955	2955	0
325	20250515	143700	91676101	2955	2955	2955	2955	2
326	20250515	143600	91670191	2955	2955	2955	2955	0
327	20250515	143500	91670191	2955	2955	2955	2955	502
328	20250515	143400	90186781	2935	2935	2935	2935	1
329	20250515	143300	90183846	2935	2935	2935	2935	0
330	20250515	143200	90183846	2935	2935	2935	2935	1
331	20250515	143100	90180911	2955	2955	2955	2955	0
332	20250515	143000	90180911	2955	2955	2955	2955	0
333	20250515	142900	90180911	2955	2955	2955	2955	0
334	20250515	142800	90180911	2955	2955	2955	2955	1
335	20250515	142700	90177956	2935	2935	2935	2935	0
336	20250515	142600	90177956	2935	2935	2935	2935	500
337	20250515	142500	88710456	2955	2955	2955	2955	0
338	20250515	142400	88710456	2955	2955	2955	2955	0
339	20250515	142300	88710456	2955	2950	2955	2940	2691
340	20250515	142200	80790191	2970	2970	2970	2970	0
341	20250515	142100	80790191	2970	2945	2970	2945	315
342	20250515	142000	79861121	2945	2945	2945	2945	458
343	20250515	141900	78512311	2945	2950	2950	2940	213
344	20250515	141800	77884931	2950	2950	2950	2950	1
345	20250515	141700	77881981	2945	2945	2945	2945	0
346	20250515	141600	77881981	2945	2950	2950	2945	4004
347	20250515	141500	66081746	2960	2960	2960	2960	0
348	20250515	141400	66081746	2960	2960	2960	2960	0
349	20250515	141300	66081746	2960	2960	2960	2960	0
350	20250515	141200	66081746	2960	2960	2960	2960	0
351	20250515	141100	66081746	2960	2960	2960	2960	0
352	20250515	141000	66081746	2960	2960	2960	2960	0
353	20250515	140900	66081746	2960	2960	2960	2960	0
354	20250515	140800	66081746	2960	2960	2960	2955	1464
355	20250515	140700	61754756	2970	2970	2970	2970	0
356	20250515	140600	61754756	2970	2970	2970	2970	0
357	20250515	140500	61754756	2970	2970	2970	2970	0
358	20250515	140400	61754756	2970	2970	2970	2970	0
359	20250515	140300	61754756	2970	2970	2970	2970	0
360	20250515	140200	61754756	2970	2970	2970	2970	0
361	20250515	140100	61754756	2970	2970	2970	2970	0
362	20250515	140000	61754756	2970	2970	2970	2970	3
363	20250515	135900	61745846	2955	2955	2955	2955	0
364	20250515	135800	61745846	2955	2960	2960	2955	461
365	20250515	135700	60381531	2970	2970	2970	2970	0
366	20250515	135600	60381531	2970	2970	2970	2970	0
367	20250515	135500	60381531	2970	2970	2970	2970	0
368	20250515	135400	60381531	2970	2960	2970	2960	151
369	20250515	135300	59934561	2975	2975	2975	2975	0
370	20250515	135200	59934561	2975	2975	2975	2975	0
371	20250515	135100	59934561	2975	2975	2975	2975	0
372	20250515	135000	59934561	2975	2975	2975	2975	1
373	20250515	134900	59931586	2970	2975	2975	2970	2828
374	20250515	134800	51527426	2975	2972	2975	2972	254
375	20250515	134700	50771824	2972	2972	2972	2972	0
376	20250515	134600	50771824	2972	2972	2972	2972	0
377	20250515	134500	50771824	2972	2972	2972	2972	0
378	20250515	134400	50771824	2972	2972	2972	2972	0
379	20250515	134300	50771824	2972	2972	2972	2972	0
380	20250515	134200	50771824	2972	2972	2972	2972	0
381	20250515	134100	50771824	2972	2972	2972	2972	0
382	20250515	134000	50771824	2972	2972	2972	2972	0
383	20250515	133900	50771824	2972	2972	2972	2972	0
384	20250515	133800	50771824	2972	2972	2972	2972	0
385	20250515	133700	50771824	2972	2972	2972	2972	0
386	20250515	133600	50771824	2972	2972	2972	2972	1
387	20250515	133500	50768852	2972	2972	2972	2972	0
388	20250515	133400	50768852	2972	2972	2972	2972	1
389	20250515	133300	50765880	2970	2970	2970	2970	0
390	20250515	133200	50765880	2970	2970	2970	2970	409
391	20250515	133100	49551150	2975	2975	2975	2975	0
392	20250515	133000	49551150	2975	2975	2975	2975	0
393	20250515	132900	49551150	2975	2975	2975	2975	0
394	20250515	132800	49551150	2975	2975	2975	2975	0
395	20250515	132700	49551150	2975	2975	2975	2975	0
396	20250515	132600	49551150	2975	2975	2975	2975	0
397	20250515	132500	49551150	2975	2975	2975	2975	0
398	20250515	132400	49551150	2975	2975	2975	2975	0
399	20250515	132300	49551150	2975	2975	2975	2975	1
400	20250515	132200	49548175	2970	2970	2970	2970	0
401	20250515	132100	49548175	2970	2970	2970	2970	0
402	20250515	132000	49548175	2970	2970	2970	2970	0
403	20250515	131900	49548175	2970	2970	2970	2970	1
404	20250515	131800	49545205	2975	2975	2975	2975	0
405	20250515	131700	49545205	2975	2975	2975	2975	0
406	20250515	131600	49545205	2975	2975	2975	2975	0
407	20250515	131500	49545205	2975	2975	2975	2975	0
408	20250515	131400	49545205	2975	2975	2975	2975	0
409	20250515	131300	49545205	2975	2975	2975	2975	0
410	20250515	131200	49545205	2975	2975	2975	2975	0
411	20250515	131100	49545205	2975	2975	2975	2975	0
412	20250515	131000	49545205	2975	2975	2975	2975	0
413	20250515	130900	49545205	2975	2975	2975	2975	0
414	20250515	130800	49545205	2975	2975	2975	2975	0
415	20250515	130700	49545205	2975	2975	2975	2975	0
416	20250515	130600	49545205	2975	2975	2975	2975	0
417	20250515	130500	49545205	2975	2975	2975	2975	1
418	20250515	130400	49542230	2970	2975	2975	2970	2
419	20250515	130300	49536285	2970	2970	2970	2970	115
420	20250515	130200	49194735	2980	2980	2980	2980	1
421	20250515	130100	49191755	2985	2975	2985	2975	446
422	20250515	130000	47864895	2985	2985	2985	2985	1
423	20250515	125900	47861910	2985	2985	2985	2985	0
424	20250515	125800	47861910	2985	2985	2985	2985	0
425	20250515	125700	47861910	2985	2985	2985	2985	0
426	20250515	125600	47861910	2985	2985	2985	2985	0
427	20250515	125500	47861910	2985	2985	2985	2985	0
428	20250515	125400	47861910	2985	2985	2985	2985	0
429	20250515	125300	47861910	2985	2985	2985	2985	1
430	20250515	125200	47858925	2985	2985	2985	2985	0
431	20250515	125100	47858925	2985	2985	2985	2985	0
432	20250515	125000	47858925	2985	2985	2985	2985	0
433	20250515	124900	47858925	2985	2985	2985	2985	1
434	20250515	124800	47855940	2985	2985	2985	2985	0
435	20250515	124700	47855940	2985	2985	2985	2985	0
436	20250515	124600	47855940	2985	2985	2985	2985	0
437	20250515	124500	47855940	2985	2985	2985	2985	0
438	20250515	124400	47855940	2985	2985	2985	2985	0
439	20250515	124300	47855940	2985	2985	2985	2985	0
440	20250515	124200	47855940	2985	2985	2985	2985	0
441	20250515	124100	47855940	2985	2985	2985	2985	3
442	20250515	124000	47846985	2975	2975	2975	2975	0
443	20250515	123900	47846985	2975	2975	2975	2975	0
444	20250515	123800	47846985	2975	2975	2975	2975	0
445	20250515	123700	47846985	2975	2975	2975	2975	0
446	20250515	123600	47846985	2975	2975	2975	2975	0
447	20250515	123500	47846985	2975	2975	2975	2975	0
448	20250515	123400	47846985	2975	2975	2975	2975	0
449	20250515	123300	47846985	2975	2975	2975	2975	0
450	20250515	123200	47846985	2975	2975	2975	2975	0
451	20250515	123100	47846985	2975	2975	2975	2975	0
452	20250515	123000	47846985	2975	2975	2975	2975	0
453	20250515	122900	47846985	2975	2975	2975	2975	0
454	20250515	122800	47846985	2975	2975	2975	2975	1
455	20250515	122700	47844010	2970	2970	2970	2970	10
456	20250515	122600	47814310	2975	2975	2975	2975	1
457	20250515	122500	47811335	2970	2970	2970	2970	0
458	20250515	122400	47811335	2970	2970	2970	2970	0
459	20250515	122300	47811335	2970	2970	2970	2970	0
460	20250515	122200	47811335	2970	2970	2970	2970	58
461	20250515	122100	47639075	2970	2970	2970	2970	0
462	20250515	122000	47639075	2970	2970	2970	2970	0
463	20250515	121900	47639075	2970	2970	2970	2970	25
464	20250515	121800	47564825	2985	2985	2985	2985	0
465	20250515	121700	47564825	2985	2985	2985	2985	0
466	20250515	121600	47564825	2985	2985	2985	2985	0
467	20250515	121500	47564825	2985	2985	2985	2985	0
468	20250515	121400	47564825	2985	2985	2985	2985	0
469	20250515	121300	47564825	2985	2985	2985	2985	0
470	20250515	121200	47564825	2985	2985	2985	2985	0
471	20250515	121100	47564825	2985	2985	2985	2985	0
472	20250515	121000	47564825	2985	2985	2985	2985	0
473	20250515	120900	47564825	2985	2985	2985	2985	0
474	20250515	120800	47564825	2985	2985	2985	2985	11
475	20250515	120700	47531990	2985	2985	2985	2985	103
476	20250515	120600	47224535	2985	2985	2985	2985	0
477	20250515	120500	47224535	2985	2985	2985	2985	0
478	20250515	120400	47224535	2985	2985	2985	2985	0
479	20250515	120300	47224535	2985	2985	2985	2985	0
480	20250515	120200	47224535	2985	2985	2985	2985	0
481	20250515	120100	47224535	2985	2985	2985	2985	0
482	20250515	120000	47224535	2985	2985	2985	2985	0
483	20250515	115900	47224535	2985	2985	2985	2985	0
484	20250515	115800	47224535	2985	2965	2985	2965	4
485	20250515	115700	47212635	2985	2985	2985	2985	0
486	20250515	115600	47212635	2985	2985	2985	2985	0
487	20250515	115500	47212635	2985	2985	2985	2985	0
488	20250515	115400	47212635	2985	2985	2985	2985	0
489	20250515	115300	47212635	2985	2985	2985	2985	0
490	20250515	115200	47212635	2985	2980	2985	2980	20
491	20250515	115100	47152980	2985	2985	2985	2985	0
492	20250515	115000	47152980	2985	2985	2985	2985	0
493	20250515	114900	47152980	2985	2985	2985	2985	0
494	20250515	114800	47152980	2985	2985	2985	2985	0
495	20250515	114700	47152980	2985	2985	2985	2985	0
496	20250515	114600	47152980	2985	2985	2985	2985	0
497	20250515	114500	47152980	2985	2985	2985	2985	0
498	20250515	114400	47152980	2985	2985	2985	2985	0
499	20250515	114300	47152980	2985	2985	2985	2985	0
500	20250515	114200	47152980	2985	2985	2985	2985	0
501	20250515	114100	47152980	2985	2985	2985	2985	0
502	20250515	114000	47152980	2985	2985	2985	2985	5
503	20250515	113900	47138055	2960	2970	2985	2960	747
504	20250515	113800	44918120	2970	2970	2970	2970	0
505	20250515	113700	44918120	2970	2970	2970	2970	0
506	20250515	113600	44918120	2970	2970	2970	2970	0
507	20250515	113500	44918120	2970	2970	2970	2970	0
508	20250515	113400	44918120	2970	2970	2970	2970	0
509	20250515	113300	44918120	2970	2970	2970	2970	0
510	20250515	113200	44918120	2970	2970	2970	2970	0
511	20250515	113100	44918120	2970	2970	2970	2970	0
512	20250515	113000	44918120	2970	2970	2970	2970	0
513	20250515	112900	44918120	2970	2970	2970	2970	0
514	20250515	112800	44918120	2970	2970	2970	2970	0
515	20250515	112700	44918120	2970	2970	2970	2970	0
516	20250515	112600	44918120	2970	2970	2970	2970	1
517	20250515	112500	44915150	2960	2960	2960	2960	0
518	20250515	112400	44915150	2960	2960	2960	2960	0
519	20250515	112300	44915150	2960	2960	2960	2960	0
520	20250515	112200	44915150	2960	2960	2960	2960	0
521	20250515	112100	44915150	2960	2960	2960	2960	4
522	20250515	112000	44903310	2960	2960	2960	2960	6
523	20250515	111900	44885550	2965	2965	2965	2965	1
524	20250515	111800	44882585	2975	2975	2975	2975	0
525	20250515	111700	44882585	2975	2975	2975	2975	0
526	20250515	111600	44882585	2975	2970	2975	2970	62
527	20250515	111500	44698440	2970	2970	2990	2970	313
528	20250515	111400	43767145	2970	2970	2990	2970	410
529	20250515	111300	42548265	2970	2965	2970	2965	2
530	20250515	111200	42542330	2965	2960	2985	2955	1044
531	20250515	111100	39440015	2955	2955	2960	2955	3083
532	20250515	111000	30329735	2955	2955	2955	2955	0
533	20250515	110900	30329735	2955	2955	2955	2955	0
534	20250515	110800	30329735	2955	2955	2955	2955	0
535	20250515	110700	30329735	2955	2955	2955	2955	0
536	20250515	110600	30329735	2955	2955	2955	2955	2
537	20250515	110500	30323825	2955	2955	2955	2955	2
538	20250515	110400	30317915	2955	2955	2955	2955	0
539	20250515	110300	30317915	2955	2955	2955	2955	0
540	20250515	110200	30317915	2955	2955	2955	2955	0
541	20250515	110100	30317915	2955	2955	2955	2955	0
542	20250515	110000	30317915	2955	2955	2955	2955	0
543	20250515	105900	30317915	2955	2955	2955	2955	0
544	20250515	105800	30317915	2955	2955	2955	2955	0
545	20250515	105700	30317915	2955	2955	2955	2955	0
546	20250515	105600	30317915	2955	2955	2955	2955	1
547	20250515	105500	30314960	2950	2950	2950	2950	1
548	20250515	105400	30312010	2955	2955	2955	2955	0
549	20250515	105300	30312010	2955	2955	2955	2955	0
550	20250515	105200	30312010	2955	2955	2955	2955	0
551	20250515	105100	30312010	2955	2955	2955	2955	0
552	20250515	105000	30312010	2955	2955	2955	2955	35
553	20250515	104900	30208585	2955	2955	2955	2955	0
554	20250515	104800	30208585	2955	2955	2955	2955	0
555	20250515	104700	30208585	2955	2955	2955	2955	0
556	20250515	104600	30208585	2955	2955	2955	2955	1
557	20250515	104500	30205630	2950	2950	2950	2950	0
558	20250515	104400	30205630	2950	2950	2950	2950	0
559	20250515	104300	30205630	2950	2950	2950	2950	0
560	20250515	104200	30205630	2950	2950	2950	2950	0
561	20250515	104100	30205630	2950	2950	2950	2950	1558
562	20250515	104000	25609530	2950	2950	2950	2950	0
563	20250515	103900	25609530	2950	2950	2950	2950	0
564	20250515	103800	25609530	2950	2950	2950	2950	0
565	20250515	103700	25609530	2950	2950	2950	2950	0
566	20250515	103600	25609530	2950	2950	2950	2950	0
567	20250515	103500	25609530	2950	2950	2950	2950	325
568	20250515	103400	24650780	2955	2955	2955	2955	0
569	20250515	103300	24650780	2955	2955	2955	2955	0
570	20250515	103200	24650780	2955	2955	2955	2955	0
571	20250515	103100	24650780	2955	2955	2955	2955	0
572	20250515	103000	24650780	2955	2955	2955	2955	1
573	20250515	102900	24647825	2950	2950	2950	2950	291
574	20250515	102800	23789375	2955	2960	2960	2950	628
575	20250515	102700	21933765	2960	2965	2965	2960	260
576	20250515	102600	21164160	2965	2965	2965	2965	0
577	20250515	102500	21164160	2965	2965	2965	2965	0
578	20250515	102400	21164160	2965	2965	2965	2965	1
579	20250515	102300	21161195	2965	2965	2965	2965	0
580	20250515	102200	21161195	2965	2965	2965	2965	0
581	20250515	102100	21161195	2965	2965	2965	2965	0
582	20250515	102000	21161195	2965	2965	2965	2965	10
583	20250515	101900	21131545	2960	2960	2960	2960	0
584	20250515	101800	21131545	2960	2960	2960	2960	0
585	20250515	101700	21131545	2960	2960	2960	2960	41
586	20250515	101600	21010185	2965	2965	2965	2965	1
587	20250515	101500	21007220	2965	2965	2965	2965	2
588	20250515	101400	21001290	2965	2965	2965	2965	0
589	20250515	101300	21001290	2965	2965	2965	2965	0
590	20250515	101200	21001290	2965	2965	2965	2965	5
591	20250515	101100	20986465	2965	2965	2965	2965	1
592	20250515	101000	20983500	2960	2960	2960	2960	0
593	20250515	100900	20983500	2960	2960	2960	2960	0
594	20250515	100800	20983500	2960	2960	2960	2960	0
595	20250515	100700	20983500	2960	2960	2960	2960	0
596	20250515	100600	20983500	2960	2960	2960	2960	7
597	20250515	100500	20962780	2965	2965	2965	2965	0
598	20250515	100400	20962780	2965	2965	2965	2965	6
599	20250515	100300	20944990	2965	2965	2965	2965	1
600	20250515	100200	20942025	2965	2960	2965	2960	101
601	20250515	100100	20642565	2965	2965	2965	2965	0
602	20250515	100000	20642565	2965	2965	2965	2965	0
603	20250515	095900	20642565	2965	2965	2965	2965	1
604	20250515	095800	20639600	2960	2960	2960	2960	1
605	20250515	095700	20636640	2965	2965	2965	2965	0
606	20250515	095600	20636640	2965	2965	2965	2965	0
607	20250515	095500	20636640	2965	2965	2965	2965	0
608	20250515	095400	20636640	2965	2965	2965	2965	0
609	20250515	095300	20636640	2965	2980	2980	2965	1167
610	20250515	095200	17174020	2990	2965	2990	2965	2145
611	20250515	095100	10811410	2965	2965	2965	2965	0
612	20250515	095000	10811410	2965	2965	2965	2965	0
613	20250515	094900	10811410	2965	2965	2965	2965	0
614	20250515	094800	10811410	2965	2965	2965	2965	0
615	20250515	094700	10811410	2965	2965	2965	2965	0
616	20250515	094600	10811410	2965	2965	2965	2960	44
617	20250515	094500	10681150	2970	2970	2970	2970	0
618	20250515	094400	10681150	2970	2970	2970	2970	4
619	20250515	094300	10669270	2970	2970	2970	2970	2
620	20250515	094200	10663330	2970	2970	2970	2970	10
621	20250515	094100	10633630	2970	2970	2970	2970	0
622	20250515	094000	10633630	2970	2970	2970	2970	0
623	20250515	093900	10633630	2970	2970	2970	2970	0
624	20250515	093800	10633630	2970	2975	2975	2970	436
625	20250515	093700	9338705	2990	2990	2990	2990	0
626	20250515	093600	9338705	2990	2990	2990	2990	0
627	20250515	093500	9338705	2990	2990	2990	2990	0
628	20250515	093400	9338705	2990	2990	2990	2990	0
629	20250515	093300	9338705	2990	2985	2990	2985	6
630	20250515	093200	9320770	2990	2975	2990	2975	2
631	20250515	093100	9314805	2975	2995	2995	2975	11
632	20250515	093000	9281880	2995	2995	2995	2995	0
633	20250515	092900	9281880	2995	2995	2995	2995	0
634	20250515	092800	9281880	2995	2995	2995	2995	0
635	20250515	092700	9281880	2995	2995	2995	2995	1
636	20250515	092600	9278885	2990	2975	2995	2975	500
637	20250515	092500	7785400	2975	2980	2990	2960	99
638	20250515	092400	7491360	2980	2980	2980	2980	0
639	20250515	092300	7491360	2980	2980	2980	2980	304
640	20250515	092200	6585440	2990	2990	2990	2990	0
641	20250515	092100	6585440	2990	2980	2990	2980	10
642	20250515	092000	6555580	2990	2980	2990	2980	11
643	20250515	091900	6522735	2965	2965	2965	2965	50
644	20250515	091800	6374485	2975	2975	2975	2975	0
645	20250515	091700	6374485	2975	2975	2975	2975	10
646	20250515	091600	6344735	2980	2980	2980	2980	10
647	20250515	091500	6314935	2985	2985	2985	2985	1
648	20250515	091400	6311950	2990	2990	2990	2990	0
649	20250515	091300	6311950	2990	2990	2990	2990	0
650	20250515	091200	6311950	2990	2990	2990	2990	0
651	20250515	091100	6311950	2990	2975	2995	2970	69
652	20250515	091000	6106740	2995	2980	2995	2970	67
653	20250515	090900	5907395	3000	3000	3000	3000	6
654	20250515	090800	5889395	3000	3000	3000	3000	109
655	20250515	090700	5562395	3005	3000	3005	3000	25
656	20250515	090600	5487390	3000	2985	3005	2960	1184
657	20250515	090500	1966075	2980	2980	2980	2980	500
658	20250515	090400	476075	2985	2985	2985	2985	1
659	20250515	090300	473090	2965	2965	2965	2965	0
660	20250515	090200	473090	2965	2965	2965	2965	9
661	20250515	090100	446405	2965	2965	2965	2965	0
662	20250515	090000	446405	2965	2955	2965	2955	151