KissMeData/143210/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200600	4971962	1600	1600	1600	1600	50
3	20250515	200500	4971962	1600	1600	1600	1600	0
4	20250515	200400	4971962	1600	1600	1600	1600	0
5	20250515	200300	4971962	1600	1600	1600	1600	0
6	20250515	200200	4971962	1600	1600	1600	1600	0
7	20250515	200100	4971962	1600	1600	1600	1600	0
8	20250515	200000	4971962	1600	1600	1600	1600	0
9	20250515	195900	4971962	1600	1600	1600	1600	0
10	20250515	195800	4971962	1600	1600	1600	1600	0
11	20250515	195700	4971962	1600	1600	1600	1600	0
12	20250515	195600	4971962	1600	1600	1600	1600	0
13	20250515	195500	4971962	1600	1600	1600	1600	0
14	20250515	195400	4971962	1600	1600	1600	1600	0
15	20250515	195300	4971962	1600	1600	1600	1600	0
16	20250515	195200	4971962	1600	1600	1600	1600	0
17	20250515	195100	4971962	1600	1600	1600	1600	0
18	20250515	195000	4971962	1600	1600	1600	1600	0
19	20250515	194900	4971962	1600	1600	1600	1600	0
20	20250515	194800	4971962	1600	1600	1600	1600	0
21	20250515	194700	4971962	1600	1600	1600	1600	0
22	20250515	194600	4971962	1600	1600	1600	1600	0
23	20250515	194500	4971962	1600	1600	1600	1600	0
24	20250515	194400	4971962	1600	1600	1600	1600	0
25	20250515	194300	4971962	1600	1600	1600	1600	0
26	20250515	194200	4971962	1600	1600	1600	1600	0
27	20250515	194100	4971962	1600	1600	1600	1600	0
28	20250515	194000	4971962	1600	1600	1600	1600	0
29	20250515	193900	4971962	1600	1600	1600	1600	0
30	20250515	193800	4971962	1600	1600	1600	1600	0
31	20250515	193700	4971962	1600	1600	1600	1600	0
32	20250515	193600	4971962	1600	1600	1600	1600	50
33	20250515	193500	4971962	1600	1600	1600	1600	0
34	20250515	193400	4971962	1600	1600	1600	1600	0
35	20250515	193300	4971962	1600	1600	1600	1600	0
36	20250515	193200	4971962	1600	1600	1600	1600	0
37	20250515	193100	4971962	1600	1600	1600	1600	0
38	20250515	193000	4971962	1600	1600	1600	1600	0
39	20250515	192900	4971962	1600	1600	1600	1600	0
40	20250515	192800	4971962	1600	1600	1600	1600	0
41	20250515	192700	4971962	1600	1600	1600	1600	0
42	20250515	192600	4971962	1600	1600	1600	1600	0
43	20250515	192500	4971962	1600	1600	1600	1600	0
44	20250515	192400	4971962	1600	1600	1600	1600	0
45	20250515	192300	4971962	1600	1600	1600	1600	0
46	20250515	192200	4971962	1600	1600	1600	1600	0
47	20250515	192100	4971962	1600	1600	1600	1600	0
48	20250515	192000	4971962	1600	1600	1600	1600	0
49	20250515	191900	4971962	1600	1600	1600	1600	0
50	20250515	191800	4971962	1600	1600	1600	1600	0
51	20250515	191700	4971962	1600	1600	1600	1600	0
52	20250515	191600	4971962	1600	1600	1600	1600	0
53	20250515	191500	4971962	1600	1600	1600	1600	0
54	20250515	191400	4971962	1600	1600	1600	1600	0
55	20250515	191300	4971962	1600	1600	1600	1600	0
56	20250515	191200	4971962	1600	1600	1600	1600	0
57	20250515	191100	4971962	1600	1600	1600	1600	0
58	20250515	191000	4971962	1600	1600	1600	1600	0
59	20250515	190900	4971962	1600	1600	1600	1600	0
60	20250515	190800	4971962	1600	1600	1600	1600	0
61	20250515	190700	4971962	1600	1600	1600	1600	0
62	20250515	190600	4971962	1600	1600	1600	1600	50
63	20250515	190500	4971962	1600	1600	1600	1600	0
64	20250515	190400	4971962	1600	1600	1600	1600	0
65	20250515	190300	4971962	1600	1600	1600	1600	0
66	20250515	190200	4971962	1600	1600	1600	1600	0
67	20250515	190100	4971962	1600	1600	1600	1600	0
68	20250515	190000	4971962	1600	1600	1600	1600	0
69	20250515	185900	4971962	1600	1600	1600	1600	0
70	20250515	185800	4971962	1600	1600	1600	1600	0
71	20250515	185700	4971962	1600	1600	1600	1600	0
72	20250515	185600	4971962	1600	1600	1600	1600	0
73	20250515	185500	4971962	1600	1600	1600	1600	0
74	20250515	185400	4971962	1600	1600	1600	1600	0
75	20250515	185300	4971962	1600	1600	1600	1600	0
76	20250515	185200	4971962	1600	1600	1600	1600	0
77	20250515	185100	4971962	1600	1600	1600	1600	0
78	20250515	185000	4971962	1600	1600	1600	1600	0
79	20250515	184900	4971962	1600	1600	1600	1600	0
80	20250515	184800	4971962	1600	1600	1600	1600	0
81	20250515	184700	4971962	1600	1600	1600	1600	0
82	20250515	184600	4971962	1600	1600	1600	1600	0
83	20250515	184500	4971962	1600	1600	1600	1600	0
84	20250515	184400	4971962	1600	1600	1600	1600	0
85	20250515	184300	4971962	1600	1600	1600	1600	0
86	20250515	184200	4971962	1600	1600	1600	1600	0
87	20250515	184100	4971962	1600	1600	1600	1600	0
88	20250515	184000	4971962	1600	1600	1600	1600	0
89	20250515	183900	4971962	1600	1600	1600	1600	0
90	20250515	183800	4971962	1600	1600	1600	1600	0
91	20250515	183700	4971962	1600	1600	1600	1600	0
92	20250515	183600	4971962	1600	1600	1600	1600	50
93	20250515	183500	4971962	1600	1600	1600	1600	0
94	20250515	183400	4971962	1600	1600	1600	1600	0
95	20250515	183300	4971962	1600	1600	1600	1600	0
96	20250515	183200	4971962	1600	1600	1600	1600	0
97	20250515	183100	4971962	1600	1600	1600	1600	0
98	20250515	183000	4971962	1600	1600	1600	1600	0
99	20250515	182900	4971962	1600	1600	1600	1600	0
100	20250515	182800	4971962	1600	1600	1600	1600	0
101	20250515	182700	4971962	1600	1600	1600	1600	0
102	20250515	182600	4971962	1600	1600	1600	1600	0
103	20250515	182500	4971962	1600	1600	1600	1600	0
104	20250515	182400	4971962	1600	1600	1600	1600	0
105	20250515	182300	4971962	1600	1600	1600	1600	0
106	20250515	182200	4971962	1600	1600	1600	1600	0
107	20250515	182100	4971962	1600	1600	1600	1600	0
108	20250515	182000	4971962	1600	1600	1600	1600	0
109	20250515	181900	4971962	1600	1600	1600	1600	0
110	20250515	181800	4971962	1600	1600	1600	1600	0
111	20250515	181700	4971962	1600	1600	1600	1600	0
112	20250515	181600	4971962	1600	1600	1600	1600	0
113	20250515	181500	4971962	1600	1600	1600	1600	0
114	20250515	181400	4971962	1600	1600	1600	1600	0
115	20250515	181300	4971962	1600	1600	1600	1600	0
116	20250515	181200	4971962	1600	1600	1600	1600	0
117	20250515	181100	4971962	1600	1600	1600	1600	0
118	20250515	181000	4971962	1600	1600	1600	1600	0
119	20250515	180900	4971962	1600	1600	1600	1600	0
120	20250515	180800	4971962	1600	1600	1600	1600	0
121	20250515	180700	4971962	1600	1600	1600	1600	0
122	20250515	180600	4971962	1600	1600	1600	1600	50
123	20250515	180500	4971962	1600	1600	1600	1600	0
124	20250515	180400	4971962	1600	1600	1600	1600	0
125	20250515	180300	4971962	1600	1600	1600	1600	0
126	20250515	180200	4971962	1600	1600	1600	1600	0
127	20250515	180100	4971962	1600	1600	1600	1600	0
128	20250515	180000	4971962	1600	1600	1600	1600	0
129	20250515	175900	4971962	1600	1600	1600	1600	0
130	20250515	175800	4971962	1600	1600	1600	1600	0
131	20250515	175700	4971962	1600	1600	1600	1600	0
132	20250515	175600	4971962	1600	1600	1600	1600	0
133	20250515	175500	4971962	1600	1600	1600	1600	0
134	20250515	175400	4971962	1600	1600	1600	1600	0
135	20250515	175300	4971962	1600	1600	1600	1600	0
136	20250515	175200	4971962	1600	1600	1600	1600	0
137	20250515	175100	4971962	1600	1600	1600	1600	0
138	20250515	175000	4971962	1600	1600	1600	1600	0
139	20250515	174900	4971962	1600	1600	1600	1600	0
140	20250515	174800	4971962	1600	1600	1600	1600	0
141	20250515	174700	4971962	1600	1600	1600	1600	0
142	20250515	174600	4971962	1600	1600	1600	1600	0
143	20250515	174500	4971962	1600	1600	1600	1600	0
144	20250515	174400	4971962	1600	1600	1600	1600	0
145	20250515	174300	4971962	1600	1600	1600	1600	0
146	20250515	174200	4971962	1600	1600	1600	1600	0
147	20250515	174100	4971962	1600	1600	1600	1600	0
148	20250515	174000	4971962	1600	1600	1600	1600	0
149	20250515	173900	4971962	1600	1600	1600	1600	0
150	20250515	173800	4971962	1600	1600	1600	1600	0
151	20250515	173700	4971962	1600	1600	1600	1600	0
152	20250515	173600	4971962	1600	1600	1600	1600	50
153	20250515	173500	4971962	1600	1600	1600	1600	0
154	20250515	173400	4971962	1600	1600	1600	1600	0
155	20250515	173300	4971962	1600	1600	1600	1600	0
156	20250515	173200	4971962	1600	1600	1600	1600	0
157	20250515	173100	4971962	1600	1600	1600	1600	0
158	20250515	173000	4971962	1600	1600	1600	1600	0
159	20250515	172900	4971962	1600	1600	1600	1600	0
160	20250515	172800	4971962	1600	1600	1600	1600	0
161	20250515	172700	4971962	1600	1600	1600	1600	0
162	20250515	172600	4971962	1600	1600	1600	1600	0
163	20250515	172500	4971962	1600	1600	1600	1600	0
164	20250515	172400	4971962	1600	1600	1600	1600	0
165	20250515	172300	4971962	1600	1600	1600	1600	0
166	20250515	172200	4971962	1600	1600	1600	1600	0
167	20250515	172100	4971962	1600	1600	1600	1600	0
168	20250515	172000	4971962	1600	1600	1600	1600	0
169	20250515	171900	4971962	1600	1600	1600	1600	0
170	20250515	171800	4971962	1600	1600	1600	1600	0
171	20250515	171700	4971962	1600	1600	1600	1600	0
172	20250515	171600	4971962	1600	1600	1600	1600	0
173	20250515	171500	4971962	1600	1600	1600	1600	0
174	20250515	171400	4971962	1600	1600	1600	1600	0
175	20250515	171300	4971962	1600	1600	1600	1600	0
176	20250515	171200	4971962	1600	1600	1600	1600	0
177	20250515	171100	4971962	1600	1600	1600	1600	0
178	20250515	171000	4971962	1600	1600	1600	1600	0
179	20250515	170900	4971962	1600	1600	1600	1600	0
180	20250515	170800	4971962	1600	1600	1600	1600	0
181	20250515	170700	4971962	1600	1600	1600	1600	0
182	20250515	170600	4971962	1600	1600	1600	1600	50
183	20250515	170500	4971962	1600	1600	1600	1600	0
184	20250515	170400	4971962	1600	1600	1600	1600	0
185	20250515	170300	4971962	1600	1600	1600	1600	0
186	20250515	170200	4971962	1600	1600	1600	1600	0
187	20250515	170100	4971962	1600	1600	1600	1600	0
188	20250515	170000	4971962	1600	1600	1600	1600	0
189	20250515	165900	4971962	1600	1600	1600	1600	0
190	20250515	165800	4971962	1600	1600	1600	1600	0
191	20250515	165700	4971962	1600	1600	1600	1600	0
192	20250515	165600	4971962	1600	1600	1600	1600	0
193	20250515	165500	4971962	1600	1600	1600	1600	0
194	20250515	165400	4971962	1600	1600	1600	1600	0
195	20250515	165300	4971962	1600	1600	1600	1600	0
196	20250515	165200	4971962	1600	1600	1600	1600	0
197	20250515	165100	4971962	1600	1600	1600	1600	0
198	20250515	165000	4971962	1600	1600	1600	1600	0
199	20250515	164900	4971962	1600	1600	1600	1600	0
200	20250515	164800	4971962	1600	1600	1600	1600	0
201	20250515	164700	4971962	1600	1600	1600	1600	0
202	20250515	164600	4971962	1600	1600	1600	1600	0
203	20250515	164500	4971962	1600	1600	1600	1600	0
204	20250515	164400	4971962	1600	1600	1600	1600	0
205	20250515	164300	4971962	1600	1600	1600	1600	0
206	20250515	164200	4971962	1600	1600	1600	1600	0
207	20250515	164100	4971962	1600	1600	1600	1600	0
208	20250515	164000	4971962	1600	1600	1600	1600	0
209	20250515	163900	4971962	1600	1600	1600	1600	0
210	20250515	163800	4971962	1600	1600	1600	1600	0
211	20250515	163700	4971962	1600	1600	1600	1600	0
212	20250515	163600	4971962	1600	1600	1600	1600	50
213	20250515	163500	4971962	1600	1600	1600	1600	0
214	20250515	163400	4971962	1600	1600	1600	1600	0
215	20250515	163300	4971962	1600	1600	1600	1600	0
216	20250515	163200	4971962	1600	1600	1600	1600	0
217	20250515	163100	4971962	1600	1600	1600	1600	0
218	20250515	163000	4971962	1600	1600	1600	1600	0
219	20250515	162900	4971962	1600	1600	1600	1600	0
220	20250515	162800	4971962	1600	1600	1600	1600	0
221	20250515	162700	4971962	1600	1600	1600	1600	0
222	20250515	162600	4971962	1600	1600	1600	1600	0
223	20250515	162500	4971962	1600	1600	1600	1600	0
224	20250515	162400	4971962	1600	1600	1600	1600	0
225	20250515	162300	4971962	1600	1600	1600	1600	0
226	20250515	162200	4971962	1600	1600	1600	1600	0
227	20250515	162100	4971962	1600	1600	1600	1600	0
228	20250515	162000	4971962	1600	1600	1600	1600	0
229	20250515	161900	4971962	1600	1600	1600	1600	0
230	20250515	161800	4971962	1600	1600	1600	1600	0
231	20250515	161700	4971962	1600	1600	1600	1600	0
232	20250515	161600	4971962	1600	1600	1600	1600	0
233	20250515	161500	4971962	1600	1600	1600	1600	0
234	20250515	161400	4971962	1600	1600	1600	1600	0
235	20250515	161300	4971962	1600	1600	1600	1600	0
236	20250515	161200	4971962	1600	1600	1600	1600	0
237	20250515	161100	4971962	1600	1600	1600	1600	0
238	20250515	161000	4971962	1600	1600	1600	1600	0
239	20250515	160900	4971962	1600	1600	1600	1600	0
240	20250515	160800	4971962	1600	1600	1600	1600	0
241	20250515	160700	4971962	1600	1600	1600	1600	0
242	20250515	160600	4971962	1600	1600	1600	1600	50
243	20250515	160500	4971962	1600	1600	1600	1600	0
244	20250515	160400	4971962	1600	1600	1600	1600	0
245	20250515	160300	4971962	1600	1600	1600	1600	0
246	20250515	160200	4971962	1600	1600	1600	1600	0
247	20250515	160100	4971962	1600	1600	1600	1600	0
248	20250515	160000	4971962	1600	1600	1600	1600	0
249	20250515	155900	4971962	1600	1600	1600	1600	0
250	20250515	155800	4971962	1600	1600	1600	1600	0
251	20250515	155700	4971962	1600	1600	1600	1600	0
252	20250515	155600	4971962	1600	1600	1600	1600	0
253	20250515	155500	4971962	1600	1600	1600	1600	0
254	20250515	155400	4971962	1600	1600	1600	1600	0
255	20250515	155300	4971962	1600	1600	1600	1600	0
256	20250515	155200	4971962	1600	1600	1600	1600	0
257	20250515	155100	4971962	1600	1600	1600	1600	0
258	20250515	155000	4971962	1600	1600	1600	1600	0
259	20250515	154900	4971962	1600	1600	1600	1600	0
260	20250515	154800	4971962	1600	1600	1600	1600	0
261	20250515	154700	4971962	1600	1600	1600	1600	0
262	20250515	154600	4971962	1600	1600	1600	1600	0
263	20250515	154500	4971962	1600	1600	1600	1600	0
264	20250515	154400	4971962	1600	1600	1600	1600	0
265	20250515	154300	4971962	1600	1600	1600	1600	0
266	20250515	154200	4971962	1600	1600	1600	1600	0
267	20250515	154100	4971962	1600	1600	1600	1600	0
268	20250515	154000	4971962	1600	1600	1600	1600	0
269	20250515	153900	4971962	1600	1600	1600	1600	0
270	20250515	153800	4971962	1600	1600	1600	1600	0
271	20250515	153700	4971962	1600	1600	1600	1600	0
272	20250515	153600	4971962	1600	1600	1600	1600	50
273	20250515	153500	4971962	1600	1600	1600	1600	0
274	20250515	153400	4971962	1600	1600	1600	1600	0
275	20250515	153300	4971962	1600	1600	1600	1600	0
276	20250515	153200	4971962	1600	1600	1600	1600	0
277	20250515	153100	4971962	1600	1600	1600	1600	0
278	20250515	153000	4971962	1600	1600	1600	1600	50
279	20250515	152900	4891962	1600	1600	1600	1600	0
280	20250515	152800	4891962	1600	1600	1600	1600	0
281	20250515	152700	4891962	1600	1600	1600	1600	0
282	20250515	152600	4891962	1600	1600	1600	1600	0
283	20250515	152500	4891962	1600	1600	1600	1600	0
284	20250515	152400	4891962	1600	1600	1600	1600	0
285	20250515	152300	4891962	1600	1600	1600	1600	0
286	20250515	152200	4891962	1600	1600	1600	1600	0
287	20250515	152100	4891962	1600	1600	1600	1600	0
288	20250515	152000	4891962	1600	1600	1600	1600	0
289	20250515	151900	4891962	1600	1600	1600	1600	0
290	20250515	151800	4891962	1600	1600	1600	1600	0
291	20250515	151700	4891962	1600	1600	1600	1600	0
292	20250515	151600	4891962	1600	1600	1600	1600	0
293	20250515	151500	4891962	1600	1600	1600	1600	0
294	20250515	151400	4891962	1600	1600	1600	1600	0
295	20250515	151300	4891962	1600	1600	1600	1600	0
296	20250515	151200	4891962	1600	1600	1600	1600	0
297	20250515	151100	4891962	1600	1600	1600	1600	2
298	20250515	151000	4888762	1600	1600	1600	1600	0
299	20250515	150900	4888762	1600	1600	1600	1600	0
300	20250515	150800	4888762	1600	1600	1600	1600	0
301	20250515	150700	4888762	1600	1600	1600	1600	0
302	20250515	150600	4888762	1600	1600	1600	1600	0
303	20250515	150500	4888762	1600	1600	1600	1600	9
304	20250515	150400	4874362	1600	1600	1600	1600	0
305	20250515	150300	4874362	1600	1600	1600	1600	0
306	20250515	150200	4874362	1600	1600	1600	1600	0
307	20250515	150100	4874362	1600	1600	1600	1600	0
308	20250515	150000	4874362	1600	1600	1600	1600	0
309	20250515	145900	4874362	1600	1600	1600	1600	0
310	20250515	145800	4874362	1600	1600	1600	1600	0
311	20250515	145700	4874362	1600	1600	1600	1600	0
312	20250515	145600	4874362	1600	1600	1600	1600	0
313	20250515	145500	4874362	1600	1600	1600	1600	0
314	20250515	145400	4874362	1600	1600	1600	1600	0
315	20250515	145300	4874362	1600	1600	1600	1600	0
316	20250515	145200	4874362	1600	1600	1600	1600	0
317	20250515	145100	4874362	1600	1600	1600	1600	0
318	20250515	145000	4874362	1600	1600	1600	1600	0
319	20250515	144900	4874362	1600	1600	1600	1600	0
320	20250515	144800	4874362	1600	1600	1600	1600	0
321	20250515	144700	4874362	1600	1600	1600	1600	50
322	20250515	144600	4794362	1600	1600	1600	1600	0
323	20250515	144500	4794362	1600	1600	1600	1600	0
324	20250515	144400	4794362	1600	1600	1600	1600	0
325	20250515	144300	4794362	1600	1600	1600	1600	0
326	20250515	144200	4794362	1600	1600	1600	1600	0
327	20250515	144100	4794362	1600	1600	1600	1600	0
328	20250515	144000	4794362	1600	1600	1600	1600	0
329	20250515	143900	4794362	1600	1600	1600	1600	0
330	20250515	143800	4794362	1600	1600	1600	1600	25
331	20250515	143700	4754362	1600	1600	1600	1600	0
332	20250515	143600	4754362	1600	1600	1600	1600	0
333	20250515	143500	4754362	1600	1600	1600	1600	0
334	20250515	143400	4754362	1600	1600	1600	1600	0
335	20250515	143300	4754362	1600	1600	1600	1600	0
336	20250515	143200	4754362	1600	1600	1600	1600	0
337	20250515	143100	4754362	1600	1600	1600	1600	0
338	20250515	143000	4754362	1600	1600	1600	1600	0
339	20250515	142900	4754362	1600	1600	1600	1600	0
340	20250515	142800	4754362	1600	1600	1600	1600	0
341	20250515	142700	4754362	1600	1600	1600	1600	0
342	20250515	142600	4754362	1600	1600	1600	1600	0
343	20250515	142500	4754362	1600	1600	1600	1600	0
344	20250515	142400	4754362	1600	1600	1600	1600	0
345	20250515	142300	4754362	1600	1600	1600	1600	0
346	20250515	142200	4754362	1600	1600	1600	1600	0
347	20250515	142100	4754362	1600	1600	1600	1600	0
348	20250515	142000	4754362	1600	1600	1600	1600	0
349	20250515	141900	4754362	1600	1600	1600	1600	0
350	20250515	141800	4754362	1600	1600	1600	1600	0
351	20250515	141700	4754362	1600	1600	1600	1600	0
352	20250515	141600	4754362	1600	1600	1600	1600	0
353	20250515	141500	4754362	1600	1600	1600	1600	0
354	20250515	141400	4754362	1600	1600	1600	1600	0
355	20250515	141300	4754362	1600	1600	1600	1600	0
356	20250515	141200	4754362	1600	1600	1600	1600	0
357	20250515	141100	4754362	1600	1600	1600	1600	0
358	20250515	141000	4754362	1600	1600	1600	1600	0
359	20250515	140900	4754362	1600	1600	1600	1600	0
360	20250515	140800	4754362	1600	1600	1600	1600	0
361	20250515	140700	4754362	1600	1600	1600	1600	0
362	20250515	140600	4754362	1600	1600	1600	1600	0
363	20250515	140500	4754362	1600	1600	1600	1600	0
364	20250515	140400	4754362	1600	1600	1600	1600	0
365	20250515	140300	4754362	1600	1600	1600	1600	0
366	20250515	140200	4754362	1600	1600	1600	1600	0
367	20250515	140100	4754362	1600	1600	1600	1600	0
368	20250515	140000	4754362	1600	1600	1600	1600	0
369	20250515	135900	4754362	1600	1600	1600	1600	0
370	20250515	135800	4754362	1600	1600	1600	1600	0
371	20250515	135700	4754362	1600	1600	1600	1600	0
372	20250515	135600	4754362	1600	1600	1600	1600	0
373	20250515	135500	4754362	1600	1600	1600	1600	0
374	20250515	135400	4754362	1600	1600	1600	1600	0
375	20250515	135300	4754362	1600	1600	1600	1600	0
376	20250515	135200	4754362	1600	1600	1600	1600	0
377	20250515	135100	4754362	1600	1600	1600	1600	0
378	20250515	135000	4754362	1600	1600	1600	1600	0
379	20250515	134900	4754362	1600	1600	1600	1600	0
380	20250515	134800	4754362	1600	1600	1600	1600	0
381	20250515	134700	4754362	1600	1600	1600	1600	0
382	20250515	134600	4754362	1600	1600	1600	1600	0
383	20250515	134500	4754362	1600	1600	1600	1600	0
384	20250515	134400	4754362	1600	1600	1600	1600	0
385	20250515	134300	4754362	1600	1600	1600	1600	0
386	20250515	134200	4754362	1600	1600	1600	1600	0
387	20250515	134100	4754362	1600	1600	1600	1600	0
388	20250515	134000	4754362	1600	1600	1600	1600	0
389	20250515	133900	4754362	1600	1600	1600	1600	0
390	20250515	133800	4754362	1600	1600	1600	1600	0
391	20250515	133700	4754362	1600	1600	1600	1600	0
392	20250515	133600	4754362	1600	1600	1600	1600	0
393	20250515	133500	4754362	1600	1600	1600	1600	0
394	20250515	133400	4754362	1600	1600	1600	1600	0
395	20250515	133300	4754362	1600	1600	1600	1600	0
396	20250515	133200	4754362	1600	1600	1600	1600	0
397	20250515	133100	4754362	1600	1600	1600	1600	0
398	20250515	133000	4754362	1600	1600	1600	1600	0
399	20250515	132900	4754362	1600	1600	1600	1600	0
400	20250515	132800	4754362	1600	1600	1600	1600	0
401	20250515	132700	4754362	1600	1600	1600	1600	0
402	20250515	132600	4754362	1600	1600	1600	1600	0
403	20250515	132500	4754362	1600	1600	1600	1600	0
404	20250515	132400	4754362	1600	1600	1600	1600	0
405	20250515	132300	4754362	1600	1600	1600	1600	0
406	20250515	132200	4754362	1600	1600	1600	1600	0
407	20250515	132100	4754362	1600	1600	1600	1600	0
408	20250515	132000	4754362	1600	1600	1600	1600	0
409	20250515	131900	4754362	1600	1600	1600	1600	0
410	20250515	131800	4754362	1600	1600	1600	1600	10
411	20250515	131700	4738362	1600	1600	1600	1600	0
412	20250515	131600	4738362	1600	1600	1600	1600	0
413	20250515	131500	4738362	1600	1600	1600	1600	0
414	20250515	131400	4738362	1600	1600	1600	1600	0
415	20250515	131300	4738362	1600	1600	1600	1600	0
416	20250515	131200	4738362	1600	1600	1600	1600	0
417	20250515	131100	4738362	1600	1600	1600	1600	0
418	20250515	131000	4738362	1600	1600	1600	1600	0
419	20250515	130900	4738362	1600	1600	1600	1600	0
420	20250515	130800	4738362	1600	1600	1600	1600	0
421	20250515	130700	4738362	1600	1600	1600	1600	0
422	20250515	130600	4738362	1600	1600	1600	1600	0
423	20250515	130500	4738362	1600	1600	1600	1600	0
424	20250515	130400	4738362	1600	1600	1600	1600	0
425	20250515	130300	4738362	1600	1600	1600	1600	0
426	20250515	130200	4738362	1600	1600	1600	1600	0
427	20250515	130100	4738362	1600	1600	1600	1600	0
428	20250515	130000	4738362	1600	1600	1600	1600	0
429	20250515	125900	4738362	1600	1600	1600	1600	0
430	20250515	125800	4738362	1600	1600	1600	1600	0
431	20250515	125700	4738362	1600	1600	1600	1600	0
432	20250515	125600	4738362	1600	1600	1600	1600	0
433	20250515	125500	4738362	1600	1600	1600	1600	0
434	20250515	125400	4738362	1600	1600	1600	1600	0
435	20250515	125300	4738362	1600	1600	1600	1600	0
436	20250515	125200	4738362	1600	1600	1600	1600	0
437	20250515	125100	4738362	1600	1600	1600	1600	0
438	20250515	125000	4738362	1600	1592	1600	1592	224
439	20250515	124900	4380016	1589	1589	1589	1589	1
440	20250515	124800	4378427	1586	1586	1586	1586	0
441	20250515	124700	4378427	1586	1586	1586	1586	0
442	20250515	124600	4378427	1586	1586	1586	1586	0
443	20250515	124500	4378427	1586	1586	1586	1586	0
444	20250515	124400	4378427	1586	1586	1586	1586	0
445	20250515	124300	4378427	1586	1598	1598	1571	869
446	20250515	124200	3003630	1599	1599	1599	1599	0
447	20250515	124100	3003630	1599	1599	1599	1599	0
448	20250515	124000	3003630	1599	1599	1599	1599	0
449	20250515	123900	3003630	1599	1599	1599	1599	0
450	20250515	123800	3003630	1599	1599	1599	1599	0
451	20250515	123700	3003630	1599	1599	1599	1599	0
452	20250515	123600	3003630	1599	1599	1599	1599	92
453	20250515	123500	2856522	1600	1603	1603	1600	75
454	20250515	123400	2736516	1605	1605	1605	1605	0
455	20250515	123300	2736516	1605	1605	1605	1605	0
456	20250515	123200	2736516	1605	1605	1605	1605	0
457	20250515	123100	2736516	1605	1605	1605	1605	0
458	20250515	123000	2736516	1605	1605	1605	1605	0
459	20250515	122900	2736516	1605	1604	1605	1604	200
460	20250515	122800	2415570	1605	1605	1605	1605	0
461	20250515	122700	2415570	1605	1605	1605	1605	0
462	20250515	122600	2415570	1605	1605	1605	1605	0
463	20250515	122500	2415570	1605	1605	1605	1605	0
464	20250515	122400	2415570	1605	1605	1605	1605	0
465	20250515	122300	2415570	1605	1605	1605	1605	0
466	20250515	122200	2415570	1605	1605	1605	1605	0
467	20250515	122100	2415570	1605	1605	1605	1605	0
468	20250515	122000	2415570	1605	1605	1605	1605	0
469	20250515	121900	2415570	1605	1605	1605	1605	0
470	20250515	121800	2415570	1605	1605	1605	1605	0
471	20250515	121700	2415570	1605	1605	1605	1605	0
472	20250515	121600	2415570	1605	1605	1605	1605	0
473	20250515	121500	2415570	1605	1605	1605	1605	0
474	20250515	121400	2415570	1605	1605	1605	1605	0
475	20250515	121300	2415570	1605	1605	1605	1605	0
476	20250515	121200	2415570	1605	1605	1605	1605	0
477	20250515	121100	2415570	1605	1605	1605	1605	0
478	20250515	121000	2415570	1605	1605	1605	1605	0
479	20250515	120900	2415570	1605	1605	1605	1605	1
480	20250515	120800	2413965	1604	1604	1604	1604	1
481	20250515	120700	2412361	1605	1605	1605	1605	10
482	20250515	120600	2396311	1605	1605	1605	1605	0
483	20250515	120500	2396311	1605	1605	1605	1605	0
484	20250515	120400	2396311	1605	1605	1605	1605	0
485	20250515	120300	2396311	1605	1605	1605	1605	0
486	20250515	120200	2396311	1605	1605	1605	1605	0
487	20250515	120100	2396311	1605	1605	1605	1605	0
488	20250515	120000	2396311	1605	1605	1605	1605	0
489	20250515	115900	2396311	1605	1605	1605	1605	0
490	20250515	115800	2396311	1605	1605	1605	1605	0
491	20250515	115700	2396311	1605	1605	1605	1605	0
492	20250515	115600	2396311	1605	1605	1605	1605	0
493	20250515	115500	2396311	1605	1605	1605	1605	0
494	20250515	115400	2396311	1605	1605	1605	1605	0
495	20250515	115300	2396311	1605	1605	1605	1605	0
496	20250515	115200	2396311	1605	1605	1605	1605	0
497	20250515	115100	2396311	1605	1605	1605	1605	0
498	20250515	115000	2396311	1605	1605	1605	1605	0
499	20250515	114900	2396311	1605	1605	1605	1605	0
500	20250515	114800	2396311	1605	1605	1605	1605	0
501	20250515	114700	2396311	1605	1605	1605	1605	0
502	20250515	114600	2396311	1605	1605	1605	1605	0
503	20250515	114500	2396311	1605	1605	1605	1605	21
504	20250515	114400	2362606	1605	1605	1605	1605	0
505	20250515	114300	2362606	1605	1605	1605	1605	0
506	20250515	114200	2362606	1605	1605	1605	1605	0
507	20250515	114100	2362606	1605	1605	1605	1605	0
508	20250515	114000	2362606	1605	1605	1605	1605	0
509	20250515	113900	2362606	1605	1605	1605	1605	0
510	20250515	113800	2362606	1605	1605	1605	1605	0
511	20250515	113700	2362606	1605	1605	1605	1605	0
512	20250515	113600	2362606	1605	1605	1605	1605	0
513	20250515	113500	2362606	1605	1605	1605	1605	0
514	20250515	113400	2362606	1605	1605	1605	1605	0
515	20250515	113300	2362606	1605	1605	1605	1605	0
516	20250515	113200	2362606	1605	1605	1605	1605	0
517	20250515	113100	2362606	1605	1605	1605	1605	0
518	20250515	113000	2362606	1605	1605	1605	1605	0
519	20250515	112900	2362606	1605	1605	1605	1605	0
520	20250515	112800	2362606	1605	1605	1605	1605	0
521	20250515	112700	2362606	1605	1605	1605	1605	0
522	20250515	112600	2362606	1605	1605	1605	1605	0
523	20250515	112500	2362606	1605	1605	1605	1605	0
524	20250515	112400	2362606	1605	1605	1605	1605	0
525	20250515	112300	2362606	1605	1605	1605	1605	0
526	20250515	112200	2362606	1605	1605	1605	1605	0
527	20250515	112100	2362606	1605	1605	1605	1605	0
528	20250515	112000	2362606	1605	1605	1605	1605	1
529	20250515	111900	2361001	1590	1590	1590	1590	0
530	20250515	111800	2361001	1590	1590	1590	1590	0
531	20250515	111700	2361001	1590	1590	1590	1590	0
532	20250515	111600	2361001	1590	1590	1590	1590	0
533	20250515	111500	2361001	1590	1600	1600	1590	348
534	20250515	111400	1807432	1605	1605	1605	1605	0
535	20250515	111300	1807432	1605	1605	1605	1605	0
536	20250515	111200	1807432	1605	1605	1605	1605	0
537	20250515	111100	1807432	1605	1605	1605	1605	0
538	20250515	111000	1807432	1605	1605	1605	1605	0
539	20250515	110900	1807432	1605	1605	1605	1605	0
540	20250515	110800	1807432	1605	1605	1605	1605	0
541	20250515	110700	1807432	1605	1605	1605	1605	0
542	20250515	110600	1807432	1605	1605	1605	1605	0
543	20250515	110500	1807432	1605	1605	1605	1605	0
544	20250515	110400	1807432	1605	1605	1605	1605	0
545	20250515	110300	1807432	1605	1605	1605	1605	0
546	20250515	110200	1807432	1605	1605	1605	1605	0
547	20250515	110100	1807432	1605	1605	1605	1605	0
548	20250515	110000	1807432	1605	1605	1605	1605	0
549	20250515	105900	1807432	1605	1605	1605	1605	0
550	20250515	105800	1807432	1605	1605	1605	1605	0
551	20250515	105700	1807432	1605	1605	1605	1605	17
552	20250515	105600	1780147	1605	1600	1605	1600	355
553	20250515	105500	1210415	1600	1600	1600	1600	0
554	20250515	105400	1210415	1600	1600	1600	1600	0
555	20250515	105300	1210415	1600	1600	1600	1600	0
556	20250515	105200	1210415	1600	1600	1600	1600	0
557	20250515	105100	1210415	1600	1600	1600	1600	1
558	20250515	105000	1208815	1600	1600	1600	1600	0
559	20250515	104900	1208815	1600	1600	1600	1600	0
560	20250515	104800	1208815	1600	1600	1600	1600	0
561	20250515	104700	1208815	1600	1600	1600	1600	0
562	20250515	104600	1208815	1600	1600	1600	1600	0
563	20250515	104500	1208815	1600	1600	1600	1600	0
564	20250515	104400	1208815	1600	1600	1600	1600	0
565	20250515	104300	1208815	1600	1600	1600	1600	0
566	20250515	104200	1208815	1600	1600	1600	1600	0
567	20250515	104100	1208815	1600	1600	1600	1600	0
568	20250515	104000	1208815	1600	1600	1600	1600	1
569	20250515	103900	1207215	1600	1600	1600	1600	0
570	20250515	103800	1207215	1600	1600	1600	1600	0
571	20250515	103700	1207215	1600	1600	1600	1600	0
572	20250515	103600	1207215	1600	1600	1600	1600	0
573	20250515	103500	1207215	1600	1600	1600	1600	0
574	20250515	103400	1207215	1600	1600	1600	1600	0
575	20250515	103300	1207215	1600	1600	1600	1600	0
576	20250515	103200	1207215	1600	1600	1600	1600	0
577	20250515	103100	1207215	1600	1600	1600	1600	0
578	20250515	103000	1207215	1600	1600	1600	1600	0
579	20250515	102900	1207215	1600	1600	1600	1600	0
580	20250515	102800	1207215	1600	1600	1600	1600	0
581	20250515	102700	1207215	1600	1600	1600	1600	185
582	20250515	102600	911215	1600	1600	1600	1600	0
583	20250515	102500	911215	1600	1600	1600	1600	5
584	20250515	102400	903215	1600	1600	1600	1600	0
585	20250515	102300	903215	1600	1600	1600	1600	0
586	20250515	102200	903215	1600	1600	1600	1600	0
587	20250515	102100	903215	1600	1600	1600	1600	0
588	20250515	102000	903215	1600	1600	1600	1600	0
589	20250515	101900	903215	1600	1600	1600	1600	0
590	20250515	101800	903215	1600	1600	1600	1600	0
591	20250515	101700	903215	1600	1600	1600	1600	0
592	20250515	101600	903215	1600	1600	1600	1600	0
593	20250515	101500	903215	1600	1600	1600	1600	0
594	20250515	101400	903215	1600	1600	1600	1600	0
595	20250515	101300	903215	1600	1600	1600	1600	0
596	20250515	101200	903215	1600	1600	1600	1600	0
597	20250515	101100	903215	1600	1600	1600	1600	0
598	20250515	101000	903215	1600	1600	1600	1600	0
599	20250515	100900	903215	1600	1600	1600	1600	0
600	20250515	100800	903215	1600	1600	1600	1600	0
601	20250515	100700	903215	1600	1600	1600	1600	0
602	20250515	100600	903215	1600	1600	1600	1600	0
603	20250515	100500	903215	1600	1600	1600	1600	0
604	20250515	100400	903215	1600	1600	1600	1600	0
605	20250515	100300	903215	1600	1600	1600	1600	0
606	20250515	100200	903215	1600	1600	1600	1600	0
607	20250515	100100	903215	1600	1600	1600	1600	0
608	20250515	100000	903215	1600	1600	1600	1600	0
609	20250515	095900	903215	1600	1600	1600	1600	0
610	20250515	095800	903215	1600	1600	1600	1600	0
611	20250515	095700	903215	1600	1600	1600	1600	0
612	20250515	095600	903215	1600	1598	1600	1598	116
613	20250515	095500	717627	1595	1595	1595	1595	29
614	20250515	095400	671372	1595	1595	1595	1595	0
615	20250515	095300	671372	1595	1595	1595	1595	264
616	20250515	095200	250292	1595	1595	1595	1595	0
617	20250515	095100	250292	1595	1595	1595	1595	0
618	20250515	095000	250292	1595	1595	1595	1595	0
619	20250515	094900	250292	1595	1595	1595	1595	0
620	20250515	094800	250292	1595	1595	1595	1595	0
621	20250515	094700	250292	1595	1595	1595	1595	0
622	20250515	094600	250292	1595	1595	1595	1595	0
623	20250515	094500	250292	1595	1595	1595	1595	0
624	20250515	094400	250292	1595	1595	1595	1595	0
625	20250515	094300	250292	1595	1595	1595	1595	0
626	20250515	094200	250292	1595	1595	1595	1595	0
627	20250515	094100	250292	1595	1595	1595	1595	0
628	20250515	094000	250292	1595	1595	1595	1595	0
629	20250515	093900	250292	1595	1595	1595	1595	0
630	20250515	093800	250292	1595	1595	1595	1595	0
631	20250515	093700	250292	1595	1595	1595	1595	0
632	20250515	093600	250292	1595	1595	1595	1595	0
633	20250515	093500	250292	1595	1595	1595	1595	1
634	20250515	093400	248697	1595	1595	1595	1595	0
635	20250515	093300	248697	1595	1595	1595	1595	2
636	20250515	093200	245507	1595	1595	1595	1595	0
637	20250515	093100	245507	1595	1595	1595	1595	0
638	20250515	093000	245507	1595	1595	1595	1595	0
639	20250515	092900	245507	1595	1595	1595	1595	0
640	20250515	092800	245507	1595	1595	1595	1595	0
641	20250515	092700	245507	1595	1595	1595	1595	0
642	20250515	092600	245507	1595	1595	1595	1595	0
643	20250515	092500	245507	1595	1595	1595	1595	0
644	20250515	092400	245507	1595	1595	1595	1595	0
645	20250515	092300	245507	1595	1595	1595	1595	0
646	20250515	092200	245507	1595	1595	1595	1595	0
647	20250515	092100	245507	1595	1595	1595	1595	0
648	20250515	092000	245507	1595	1595	1595	1595	0
649	20250515	091900	245507	1595	1595	1595	1595	0
650	20250515	091800	245507	1595	1595	1595	1595	0
651	20250515	091700	245507	1595	1595	1595	1595	0
652	20250515	091600	245507	1595	1595	1595	1595	0
653	20250515	091500	245507	1595	1595	1595	1595	0
654	20250515	091400	245507	1595	1595	1595	1595	0
655	20250515	091300	245507	1595	1595	1595	1595	0
656	20250515	091200	245507	1595	1595	1595	1595	0
657	20250515	091100	245507	1595	1595	1595	1595	0
658	20250515	091000	245507	1595	1595	1595	1595	0
659	20250515	090900	245507	1595	1595	1595	1595	30
660	20250515	090800	197657	1595	1595	1595	1595	0
661	20250515	090700	197657	1595	1595	1595	1595	0
662	20250515	090600	197657	1595	1595	1595	1595	1
663	20250515	090500	196062	1594	1594	1594	1594	0
664	20250515	090400	196062	1594	1594	1594	1594	0
665	20250515	090300	196062	1594	1594	1594	1594	0
666	20250515	090200	196062	1594	1594	1594	1594	48
667	20250515	090100	119550	1594	1594	1594	1594	0
668	20250515	090000	119550	1594	1594	1594	1594	75