KissMeData/251630/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	203500	89256310	4375	4375	4375	4375	509
3	20250515	203400	89256310	4375	4375	4375	4375	0
4	20250515	203300	89256310	4375	4375	4375	4375	0
5	20250515	203200	89256310	4375	4375	4375	4375	0
6	20250515	203100	89256310	4375	4375	4375	4375	0
7	20250515	203000	89256310	4375	4375	4375	4375	0
8	20250515	202900	89256310	4375	4375	4375	4375	0
9	20250515	202800	89256310	4375	4375	4375	4375	0
10	20250515	202700	89256310	4375	4375	4375	4375	0
11	20250515	202600	89256310	4375	4375	4375	4375	0
12	20250515	202500	89256310	4375	4375	4375	4375	0
13	20250515	202400	89256310	4375	4375	4375	4375	0
14	20250515	202300	89256310	4375	4375	4375	4375	0
15	20250515	202200	89256310	4375	4375	4375	4375	0
16	20250515	202100	89256310	4375	4375	4375	4375	0
17	20250515	202000	89256310	4375	4375	4375	4375	0
18	20250515	201900	89256310	4375	4375	4375	4375	0
19	20250515	201800	89256310	4375	4375	4375	4375	0
20	20250515	201700	89256310	4375	4375	4375	4375	0
21	20250515	201600	89256310	4375	4375	4375	4375	0
22	20250515	201500	89256310	4375	4375	4375	4375	0
23	20250515	201400	89256310	4375	4375	4375	4375	0
24	20250515	201300	89256310	4375	4375	4375	4375	0
25	20250515	201200	89256310	4375	4375	4375	4375	0
26	20250515	201100	89256310	4375	4375	4375	4375	0
27	20250515	201000	89256310	4375	4375	4375	4375	0
28	20250515	200900	89256310	4375	4375	4375	4375	0
29	20250515	200800	89256310	4375	4375	4375	4375	0
30	20250515	200700	89256310	4375	4375	4375	4375	0
31	20250515	200600	89256310	4375	4375	4375	4375	0
32	20250515	200500	89256310	4375	4375	4375	4375	509
33	20250515	200400	89256310	4375	4375	4375	4375	0
34	20250515	200300	89256310	4375	4375	4375	4375	0
35	20250515	200200	89256310	4375	4375	4375	4375	0
36	20250515	200100	89256310	4375	4375	4375	4375	0
37	20250515	200000	89256310	4375	4375	4375	4375	0
38	20250515	195900	89256310	4375	4375	4375	4375	0
39	20250515	195800	89256310	4375	4375	4375	4375	0
40	20250515	195700	89256310	4375	4375	4375	4375	0
41	20250515	195600	89256310	4375	4375	4375	4375	0
42	20250515	195500	89256310	4375	4375	4375	4375	0
43	20250515	195400	89256310	4375	4375	4375	4375	0
44	20250515	195300	89256310	4375	4375	4375	4375	0
45	20250515	195200	89256310	4375	4375	4375	4375	0
46	20250515	195100	89256310	4375	4375	4375	4375	0
47	20250515	195000	89256310	4375	4375	4375	4375	0
48	20250515	194900	89256310	4375	4375	4375	4375	0
49	20250515	194800	89256310	4375	4375	4375	4375	0
50	20250515	194700	89256310	4375	4375	4375	4375	0
51	20250515	194600	89256310	4375	4375	4375	4375	0
52	20250515	194500	89256310	4375	4375	4375	4375	0
53	20250515	194400	89256310	4375	4375	4375	4375	0
54	20250515	194300	89256310	4375	4375	4375	4375	0
55	20250515	194200	89256310	4375	4375	4375	4375	0
56	20250515	194100	89256310	4375	4375	4375	4375	0
57	20250515	194000	89256310	4375	4375	4375	4375	0
58	20250515	193900	89256310	4375	4375	4375	4375	0
59	20250515	193800	89256310	4375	4375	4375	4375	0
60	20250515	193700	89256310	4375	4375	4375	4375	0
61	20250515	193600	89256310	4375	4375	4375	4375	0
62	20250515	193500	89256310	4375	4375	4375	4375	509
63	20250515	193400	89256310	4375	4375	4375	4375	0
64	20250515	193300	89256310	4375	4375	4375	4375	0
65	20250515	193200	89256310	4375	4375	4375	4375	0
66	20250515	193100	89256310	4375	4375	4375	4375	0
67	20250515	193000	89256310	4375	4375	4375	4375	0
68	20250515	192900	89256310	4375	4375	4375	4375	0
69	20250515	192800	89256310	4375	4375	4375	4375	0
70	20250515	192700	89256310	4375	4375	4375	4375	0
71	20250515	192600	89256310	4375	4375	4375	4375	0
72	20250515	192500	89256310	4375	4375	4375	4375	0
73	20250515	192400	89256310	4375	4375	4375	4375	0
74	20250515	192300	89256310	4375	4375	4375	4375	0
75	20250515	192200	89256310	4375	4375	4375	4375	0
76	20250515	192100	89256310	4375	4375	4375	4375	0
77	20250515	192000	89256310	4375	4375	4375	4375	0
78	20250515	191900	89256310	4375	4375	4375	4375	0
79	20250515	191800	89256310	4375	4375	4375	4375	0
80	20250515	191700	89256310	4375	4375	4375	4375	0
81	20250515	191600	89256310	4375	4375	4375	4375	0
82	20250515	191500	89256310	4375	4375	4375	4375	0
83	20250515	191400	89256310	4375	4375	4375	4375	0
84	20250515	191300	89256310	4375	4375	4375	4375	0
85	20250515	191200	89256310	4375	4375	4375	4375	0
86	20250515	191100	89256310	4375	4375	4375	4375	0
87	20250515	191000	89256310	4375	4375	4375	4375	0
88	20250515	190900	89256310	4375	4375	4375	4375	0
89	20250515	190800	89256310	4375	4375	4375	4375	0
90	20250515	190700	89256310	4375	4375	4375	4375	0
91	20250515	190600	89256310	4375	4375	4375	4375	0
92	20250515	190500	89256310	4375	4375	4375	4375	509
93	20250515	190400	89256310	4375	4375	4375	4375	0
94	20250515	190300	89256310	4375	4375	4375	4375	0
95	20250515	190200	89256310	4375	4375	4375	4375	0
96	20250515	190100	89256310	4375	4375	4375	4375	0
97	20250515	190000	89256310	4375	4375	4375	4375	0
98	20250515	185900	89256310	4375	4375	4375	4375	0
99	20250515	185800	89256310	4375	4375	4375	4375	0
100	20250515	185700	89256310	4375	4375	4375	4375	0
101	20250515	185600	89256310	4375	4375	4375	4375	0
102	20250515	185500	89256310	4375	4375	4375	4375	0
103	20250515	185400	89256310	4375	4375	4375	4375	0
104	20250515	185300	89256310	4375	4375	4375	4375	0
105	20250515	185200	89256310	4375	4375	4375	4375	0
106	20250515	185100	89256310	4375	4375	4375	4375	0
107	20250515	185000	89256310	4375	4375	4375	4375	0
108	20250515	184900	89256310	4375	4375	4375	4375	0
109	20250515	184800	89256310	4375	4375	4375	4375	0
110	20250515	184700	89256310	4375	4375	4375	4375	0
111	20250515	184600	89256310	4375	4375	4375	4375	0
112	20250515	184500	89256310	4375	4375	4375	4375	0
113	20250515	184400	89256310	4375	4375	4375	4375	0
114	20250515	184300	89256310	4375	4375	4375	4375	0
115	20250515	184200	89256310	4375	4375	4375	4375	0
116	20250515	184100	89256310	4375	4375	4375	4375	0
117	20250515	184000	89256310	4375	4375	4375	4375	0
118	20250515	183900	89256310	4375	4375	4375	4375	0
119	20250515	183800	89256310	4375	4375	4375	4375	0
120	20250515	183700	89256310	4375	4375	4375	4375	0
121	20250515	183600	89256310	4375	4375	4375	4375	0
122	20250515	183500	89256310	4375	4375	4375	4375	509
123	20250515	183400	89256310	4375	4375	4375	4375	0
124	20250515	183300	89256310	4375	4375	4375	4375	0
125	20250515	183200	89256310	4375	4375	4375	4375	0
126	20250515	183100	89256310	4375	4375	4375	4375	0
127	20250515	183000	89256310	4375	4375	4375	4375	0
128	20250515	182900	89256310	4375	4375	4375	4375	0
129	20250515	182800	89256310	4375	4375	4375	4375	0
130	20250515	182700	89256310	4375	4375	4375	4375	0
131	20250515	182600	89256310	4375	4375	4375	4375	0
132	20250515	182500	89256310	4375	4375	4375	4375	0
133	20250515	182400	89256310	4375	4375	4375	4375	0
134	20250515	182300	89256310	4375	4375	4375	4375	0
135	20250515	182200	89256310	4375	4375	4375	4375	0
136	20250515	182100	89256310	4375	4375	4375	4375	0
137	20250515	182000	89256310	4375	4375	4375	4375	0
138	20250515	181900	89256310	4375	4375	4375	4375	0
139	20250515	181800	89256310	4375	4375	4375	4375	0
140	20250515	181700	89256310	4375	4375	4375	4375	0
141	20250515	181600	89256310	4375	4375	4375	4375	0
142	20250515	181500	89256310	4375	4375	4375	4375	0
143	20250515	181400	89256310	4375	4375	4375	4375	0
144	20250515	181300	89256310	4375	4375	4375	4375	0
145	20250515	181200	89256310	4375	4375	4375	4375	0
146	20250515	181100	89256310	4375	4375	4375	4375	0
147	20250515	181000	89256310	4375	4375	4375	4375	0
148	20250515	180900	89256310	4375	4375	4375	4375	0
149	20250515	180800	89256310	4375	4375	4375	4375	0
150	20250515	180700	89256310	4375	4375	4375	4375	0
151	20250515	180600	89256310	4375	4375	4375	4375	0
152	20250515	180500	89256310	4375	4375	4375	4375	509
153	20250515	180400	89256310	4375	4375	4375	4375	0
154	20250515	180300	89256310	4375	4375	4375	4375	0
155	20250515	180200	89256310	4375	4375	4375	4375	0
156	20250515	180100	89256310	4375	4375	4375	4375	0
157	20250515	180000	89256310	4375	4375	4375	4375	0
158	20250515	175900	89256310	4375	4375	4375	4375	0
159	20250515	175800	89256310	4375	4375	4375	4375	0
160	20250515	175700	89256310	4375	4375	4375	4375	0
161	20250515	175600	89256310	4375	4375	4375	4375	0
162	20250515	175500	89256310	4375	4375	4375	4375	0
163	20250515	175400	89256310	4375	4375	4375	4375	0
164	20250515	175300	89256310	4375	4375	4375	4375	0
165	20250515	175200	89256310	4375	4375	4375	4375	0
166	20250515	175100	89256310	4375	4375	4375	4375	0
167	20250515	175000	89256310	4375	4375	4375	4375	0
168	20250515	174900	89256310	4375	4375	4375	4375	0
169	20250515	174800	89256310	4375	4375	4375	4375	0
170	20250515	174700	89256310	4375	4375	4375	4375	0
171	20250515	174600	89256310	4375	4375	4375	4375	0
172	20250515	174500	89256310	4375	4375	4375	4375	0
173	20250515	174400	89256310	4375	4375	4375	4375	0
174	20250515	174300	89256310	4375	4375	4375	4375	0
175	20250515	174200	89256310	4375	4375	4375	4375	0
176	20250515	174100	89256310	4375	4375	4375	4375	0
177	20250515	174000	89256310	4375	4375	4375	4375	0
178	20250515	173900	89256310	4375	4375	4375	4375	0
179	20250515	173800	89256310	4375	4375	4375	4375	0
180	20250515	173700	89256310	4375	4375	4375	4375	0
181	20250515	173600	89256310	4375	4375	4375	4375	0
182	20250515	173500	89256310	4375	4375	4375	4375	509
183	20250515	173400	89256310	4375	4375	4375	4375	0
184	20250515	173300	89256310	4375	4375	4375	4375	0
185	20250515	173200	89256310	4375	4375	4375	4375	0
186	20250515	173100	89256310	4375	4375	4375	4375	0
187	20250515	173000	89256310	4375	4375	4375	4375	0
188	20250515	172900	89256310	4375	4375	4375	4375	0
189	20250515	172800	89256310	4375	4375	4375	4375	0
190	20250515	172700	89256310	4375	4375	4375	4375	0
191	20250515	172600	89256310	4375	4375	4375	4375	0
192	20250515	172500	89256310	4375	4375	4375	4375	0
193	20250515	172400	89256310	4375	4375	4375	4375	0
194	20250515	172300	89256310	4375	4375	4375	4375	0
195	20250515	172200	89256310	4375	4375	4375	4375	0
196	20250515	172100	89256310	4375	4375	4375	4375	0
197	20250515	172000	89256310	4375	4375	4375	4375	0
198	20250515	171900	89256310	4375	4375	4375	4375	0
199	20250515	171800	89256310	4375	4375	4375	4375	0
200	20250515	171700	89256310	4375	4375	4375	4375	0
201	20250515	171600	89256310	4375	4375	4375	4375	0
202	20250515	171500	89256310	4375	4375	4375	4375	0
203	20250515	171400	89256310	4375	4375	4375	4375	0
204	20250515	171300	89256310	4375	4375	4375	4375	0
205	20250515	171200	89256310	4375	4375	4375	4375	0
206	20250515	171100	89256310	4375	4375	4375	4375	0
207	20250515	171000	89256310	4375	4375	4375	4375	0
208	20250515	170900	89256310	4375	4375	4375	4375	0
209	20250515	170800	89256310	4375	4375	4375	4375	0
210	20250515	170700	89256310	4375	4375	4375	4375	0
211	20250515	170600	89256310	4375	4375	4375	4375	0
212	20250515	170500	89256310	4375	4375	4375	4375	509
213	20250515	170400	89256310	4375	4375	4375	4375	0
214	20250515	170300	89256310	4375	4375	4375	4375	0
215	20250515	170200	89256310	4375	4375	4375	4375	0
216	20250515	170100	89256310	4375	4375	4375	4375	0
217	20250515	170000	89256310	4375	4375	4375	4375	0
218	20250515	165900	89256310	4375	4375	4375	4375	0
219	20250515	165800	89256310	4375	4375	4375	4375	0
220	20250515	165700	89256310	4375	4375	4375	4375	0
221	20250515	165600	89256310	4375	4375	4375	4375	0
222	20250515	165500	89256310	4375	4375	4375	4375	0
223	20250515	165400	89256310	4375	4375	4375	4375	0
224	20250515	165300	89256310	4375	4375	4375	4375	0
225	20250515	165200	89256310	4375	4375	4375	4375	0
226	20250515	165100	89256310	4375	4375	4375	4375	0
227	20250515	165000	89256310	4375	4375	4375	4375	0
228	20250515	164900	89256310	4375	4375	4375	4375	0
229	20250515	164800	89256310	4375	4375	4375	4375	0
230	20250515	164700	89256310	4375	4375	4375	4375	0
231	20250515	164600	89256310	4375	4375	4375	4375	0
232	20250515	164500	89256310	4375	4375	4375	4375	0
233	20250515	164400	89256310	4375	4375	4375	4375	0
234	20250515	164300	89256310	4375	4375	4375	4375	0
235	20250515	164200	89256310	4375	4375	4375	4375	0
236	20250515	164100	89256310	4375	4375	4375	4375	0
237	20250515	164000	89256310	4375	4375	4375	4375	0
238	20250515	163900	89256310	4375	4375	4375	4375	0
239	20250515	163800	89256310	4375	4375	4375	4375	0
240	20250515	163700	89256310	4375	4375	4375	4375	0
241	20250515	163600	89256310	4375	4375	4375	4375	0
242	20250515	163500	89256310	4375	4375	4375	4375	509
243	20250515	163400	89256310	4375	4375	4375	4375	0
244	20250515	163300	89256310	4375	4375	4375	4375	0
245	20250515	163200	89256310	4375	4375	4375	4375	0
246	20250515	163100	89256310	4375	4375	4375	4375	0
247	20250515	163000	89256310	4375	4375	4375	4375	0
248	20250515	162900	89256310	4375	4375	4375	4375	0
249	20250515	162800	89256310	4375	4375	4375	4375	0
250	20250515	162700	89256310	4375	4375	4375	4375	0
251	20250515	162600	89256310	4375	4375	4375	4375	0
252	20250515	162500	89256310	4375	4375	4375	4375	0
253	20250515	162400	89256310	4375	4375	4375	4375	0
254	20250515	162300	89256310	4375	4375	4375	4375	0
255	20250515	162200	89256310	4375	4375	4375	4375	0
256	20250515	162100	89256310	4375	4375	4375	4375	0
257	20250515	162000	89256310	4375	4375	4375	4375	0
258	20250515	161900	89256310	4375	4375	4375	4375	0
259	20250515	161800	89256310	4375	4375	4375	4375	0
260	20250515	161700	89256310	4375	4375	4375	4375	0
261	20250515	161600	89256310	4375	4375	4375	4375	0
262	20250515	161500	89256310	4375	4375	4375	4375	0
263	20250515	161400	89256310	4375	4375	4375	4375	0
264	20250515	161300	89256310	4375	4375	4375	4375	0
265	20250515	161200	89256310	4375	4375	4375	4375	0
266	20250515	161100	89256310	4375	4375	4375	4375	0
267	20250515	161000	89256310	4375	4375	4375	4375	0
268	20250515	160900	89256310	4375	4375	4375	4375	0
269	20250515	160800	89256310	4375	4375	4375	4375	0
270	20250515	160700	89256310	4375	4375	4375	4375	0
271	20250515	160600	89256310	4375	4375	4375	4375	0
272	20250515	160500	89256310	4375	4375	4375	4375	509
273	20250515	160400	89256310	4375	4375	4375	4375	0
274	20250515	160300	89256310	4375	4375	4375	4375	0
275	20250515	160200	89256310	4375	4375	4375	4375	0
276	20250515	160100	89256310	4375	4375	4375	4375	0
277	20250515	160000	89256310	4375	4375	4375	4375	0
278	20250515	155900	89256310	4375	4375	4375	4375	0
279	20250515	155800	89256310	4375	4375	4375	4375	0
280	20250515	155700	89256310	4375	4375	4375	4375	0
281	20250515	155600	89256310	4375	4375	4375	4375	0
282	20250515	155500	89256310	4375	4375	4375	4375	0
283	20250515	155400	89256310	4375	4375	4375	4375	0
284	20250515	155300	89256310	4375	4375	4375	4375	0
285	20250515	155200	89256310	4375	4375	4375	4375	0
286	20250515	155100	89256310	4375	4375	4375	4375	0
287	20250515	155000	89256310	4375	4375	4375	4375	0
288	20250515	154900	89256310	4375	4375	4375	4375	0
289	20250515	154800	89256310	4375	4375	4375	4375	0
290	20250515	154700	89256310	4375	4375	4375	4375	0
291	20250515	154600	89256310	4375	4375	4375	4375	0
292	20250515	154500	89256310	4375	4375	4375	4375	0
293	20250515	154400	89256310	4375	4375	4375	4375	0
294	20250515	154300	89256310	4375	4375	4375	4375	0
295	20250515	154200	89256310	4375	4375	4375	4375	0
296	20250515	154100	89256310	4375	4375	4375	4375	0
297	20250515	154000	89256310	4375	4375	4375	4375	0
298	20250515	153900	89256310	4375	4375	4375	4375	0
299	20250515	153800	89256310	4375	4375	4375	4375	0
300	20250515	153700	89256310	4375	4375	4375	4375	0
301	20250515	153600	89256310	4375	4375	4375	4375	0
302	20250515	153500	89256310	4375	4375	4375	4375	509
303	20250515	153400	89256310	4375	4375	4375	4375	0
304	20250515	153300	89256310	4375	4375	4375	4375	0
305	20250515	153200	89256310	4375	4375	4375	4375	0
306	20250515	153100	89256310	4375	4375	4375	4375	0
307	20250515	153000	89256310	4375	4375	4375	4375	509
308	20250515	152900	87029435	4410	4410	4410	4410	0
309	20250515	152800	87029435	4410	4410	4410	4410	0
310	20250515	152700	87029435	4410	4410	4410	4410	0
311	20250515	152600	87029435	4410	4410	4410	4410	0
312	20250515	152500	87029435	4410	4410	4410	4410	0
313	20250515	152400	87029435	4410	4410	4410	4410	0
314	20250515	152300	87029435	4410	4410	4410	4410	0
315	20250515	152200	87029435	4410	4410	4410	4410	0
316	20250515	152100	87029435	4410	4410	4410	4410	0
317	20250515	152000	87029435	4410	4410	4410	4410	0
318	20250515	151900	87029435	4410	4385	4410	4375	185
319	20250515	151800	86218475	4415	4415	4415	4415	0
320	20250515	151700	86218475	4415	4390	4415	4390	8
321	20250515	151600	86183330	4390	4400	4400	4385	261
322	20250515	151500	85037785	4420	4420	4420	4420	0
323	20250515	151400	85037785	4420	4420	4420	4420	0
324	20250515	151300	85037785	4420	4420	4420	4420	0
325	20250515	151200	85037785	4420	4420	4420	4420	0
326	20250515	151100	85037785	4420	4420	4420	4420	0
327	20250515	151000	85037785	4420	4420	4420	4420	0
328	20250515	150900	85037785	4420	4420	4420	4420	0
329	20250515	150800	85037785	4420	4420	4420	4420	0
330	20250515	150700	85037785	4420	4420	4420	4420	242
331	20250515	150600	83968145	4415	4410	4415	4410	213
332	20250515	150500	83027990	4410	4410	4410	4410	404
333	20250515	150400	81246350	4410	4410	4410	4410	0
334	20250515	150300	81246350	4410	4410	4410	4410	0
335	20250515	150200	81246350	4410	4410	4410	4410	0
336	20250515	150100	81246350	4410	4410	4410	4410	0
337	20250515	150000	81246350	4410	4410	4410	4410	0
338	20250515	145900	81246350	4410	4390	4410	4390	800
339	20250515	145800	77733450	4400	4400	4400	4400	50
340	20250515	145700	77513450	4410	4410	4410	4410	0
341	20250515	145600	77513450	4410	4410	4410	4410	0
342	20250515	145500	77513450	4410	4410	4410	4410	50
343	20250515	145400	77292950	4390	4395	4395	4390	500
344	20250515	145300	75097000	4400	4400	4400	4400	0
345	20250515	145200	75097000	4400	4400	4400	4400	0
346	20250515	145100	75097000	4400	4400	4400	4400	0
347	20250515	145000	75097000	4400	4400	4400	4400	147
348	20250515	144900	74450200	4400	4400	4400	4400	0
349	20250515	144800	74450200	4400	4400	4400	4400	0
350	20250515	144700	74450200	4400	4400	4400	4400	0
351	20250515	144600	74450200	4400	4400	4400	4400	500
352	20250515	144500	72250200	4415	4415	4415	4415	0
353	20250515	144400	72250200	4415	4415	4415	4415	0
354	20250515	144300	72250200	4415	4415	4415	4415	0
355	20250515	144200	72250200	4415	4415	4415	4415	0
356	20250515	144100	72250200	4415	4415	4415	4415	0
357	20250515	144000	72250200	4415	4395	4415	4395	986
358	20250515	143900	67913685	4400	4400	4400	4400	156
359	20250515	143800	67227285	4400	4400	4400	4400	8
360	20250515	143700	67192085	4405	4405	4405	4405	0
361	20250515	143600	67192085	4405	4405	4405	4405	0
362	20250515	143500	67192085	4405	4405	4405	4405	0
363	20250515	143400	67192085	4405	4405	4405	4405	0
364	20250515	143300	67192085	4405	4405	4405	4405	0
365	20250515	143200	67192085	4405	4405	4405	4405	0
366	20250515	143100	67192085	4405	4405	4405	4405	0
367	20250515	143000	67192085	4405	4405	4405	4405	0
368	20250515	142900	67192085	4405	4405	4405	4405	0
369	20250515	142800	67192085	4405	4405	4405	4405	127
370	20250515	142700	66632650	4410	4410	4410	4410	0
371	20250515	142600	66632650	4410	4410	4410	4410	250
372	20250515	142500	65530150	4400	4400	4400	4400	3
373	20250515	142400	65516950	4395	4395	4395	4395	0
374	20250515	142300	65516950	4395	4395	4395	4395	0
375	20250515	142200	65516950	4395	4395	4395	4395	0
376	20250515	142100	65516950	4395	4395	4395	4395	0
377	20250515	142000	65516950	4395	4395	4395	4395	0
378	20250515	141900	65516950	4395	4395	4395	4395	91
379	20250515	141800	65117005	4390	4390	4390	4390	0
380	20250515	141700	65117005	4390	4390	4390	4390	0
381	20250515	141600	65117005	4390	4390	4390	4390	3
382	20250515	141500	65103835	4390	4390	4390	4390	96
383	20250515	141400	64682395	4390	4390	4390	4390	0
384	20250515	141300	64682395	4390	4390	4390	4390	0
385	20250515	141200	64682395	4390	4390	4390	4390	0
386	20250515	141100	64682395	4390	4390	4390	4390	0
387	20250515	141000	64682395	4390	4390	4390	4390	0
388	20250515	140900	64682395	4390	4390	4395	4390	124
389	20250515	140800	64138025	4390	4390	4390	4390	0
390	20250515	140700	64138025	4390	4390	4390	4390	0
391	20250515	140600	64138025	4390	4390	4390	4390	142
392	20250515	140500	63514645	4405	4405	4405	4405	1
393	20250515	140400	63510240	4390	4390	4390	4390	100
394	20250515	140300	63071240	4395	4395	4395	4395	0
395	20250515	140200	63071240	4395	4395	4395	4395	0
396	20250515	140100	63071240	4395	4395	4395	4395	140
397	20250515	140000	62455940	4395	4400	4400	4395	320
398	20250515	135900	61047950	4400	4405	4405	4400	98
399	20250515	135800	60616300	4405	4405	4405	4405	0
400	20250515	135700	60616300	4405	4405	4405	4405	0
401	20250515	135600	60616300	4405	4405	4405	4405	39
402	20250515	135500	60444505	4415	4415	4415	4415	0
403	20250515	135400	60444505	4415	4415	4415	4415	0
404	20250515	135300	60444505	4415	4415	4415	4415	1
405	20250515	135200	60440090	4400	4400	4400	4400	0
406	20250515	135100	60440090	4400	4400	4400	4400	0
407	20250515	135000	60440090	4400	4400	4400	4400	0
408	20250515	134900	60440090	4400	4400	4400	4400	0
409	20250515	134800	60440090	4400	4400	4400	4400	1
410	20250515	134700	60435690	4410	4410	4410	4410	179
411	20250515	134600	59646300	4400	4400	4400	4400	0
412	20250515	134500	59646300	4400	4400	4400	4400	0
413	20250515	134400	59646300	4400	4400	4400	4400	51
414	20250515	134300	59421900	4410	4410	4410	4410	4
415	20250515	134200	59404260	4410	4410	4410	4410	0
416	20250515	134100	59404260	4410	4410	4410	4410	4
417	20250515	134000	59386620	4400	4400	4400	4400	0
418	20250515	133900	59386620	4400	4400	4400	4400	0
419	20250515	133800	59386620	4400	4400	4400	4400	0
420	20250515	133700	59386620	4400	4400	4400	4400	0
421	20250515	133600	59386620	4400	4400	4400	4400	0
422	20250515	133500	59386620	4400	4400	4400	4400	0
423	20250515	133400	59386620	4400	4400	4400	4400	0
424	20250515	133300	59386620	4400	4400	4400	4400	0
425	20250515	133200	59386620	4400	4400	4400	4400	0
426	20250515	133100	59386620	4400	4400	4400	4400	0
427	20250515	133000	59386620	4400	4400	4400	4400	62
428	20250515	132900	59113820	4405	4405	4405	4405	0
429	20250515	132800	59113820	4405	4405	4405	4405	0
430	20250515	132700	59113820	4405	4405	4405	4405	0
431	20250515	132600	59113820	4405	4405	4405	4405	0
432	20250515	132500	59113820	4405	4405	4405	4405	21
433	20250515	132400	59021315	4410	4410	4410	4410	0
434	20250515	132300	59021315	4410	4410	4410	4410	0
435	20250515	132200	59021315	4410	4410	4410	4410	26
436	20250515	132100	58906655	4410	4410	4410	4410	0
437	20250515	132000	58906655	4410	4410	4410	4410	0
438	20250515	131900	58906655	4410	4410	4410	4410	0
439	20250515	131800	58906655	4410	4410	4410	4410	0
440	20250515	131700	58906655	4410	4410	4410	4410	0
441	20250515	131600	58906655	4410	4410	4410	4410	0
442	20250515	131500	58906655	4410	4410	4410	4410	0
443	20250515	131400	58906655	4410	4410	4410	4410	10
444	20250515	131300	58862555	4410	4410	4410	4410	900
445	20250515	131200	54893555	4410	4410	4410	4410	4
446	20250515	131100	54875915	4405	4405	4405	4405	80
447	20250515	131000	54523515	4405	4405	4405	4405	0
448	20250515	130900	54523515	4405	4405	4405	4405	0
449	20250515	130800	54523515	4405	4405	4405	4405	0
450	20250515	130700	54523515	4405	4405	4405	4405	0
451	20250515	130600	54523515	4405	4405	4405	4405	0
452	20250515	130500	54523515	4405	4410	4410	4405	80
453	20250515	130400	54171105	4410	4410	4410	4410	0
454	20250515	130300	54171105	4410	4410	4410	4410	0
455	20250515	130200	54171105	4410	4410	4410	4410	0
456	20250515	130100	54171105	4410	4410	4410	4410	0
457	20250515	130000	54171105	4410	4410	4410	4410	0
458	20250515	125900	54171105	4410	4410	4410	4410	0
459	20250515	125800	54171105	4410	4410	4410	4410	0
460	20250515	125700	54171105	4410	4410	4410	4410	14
461	20250515	125600	54109365	4410	4400	4410	4385	347
462	20250515	125500	52583055	4405	4400	4405	4400	10
463	20250515	125400	52539030	4405	4400	4405	4400	18
464	20250515	125300	52459785	4395	4395	4395	4395	0
465	20250515	125200	52459785	4395	4395	4395	4395	0
466	20250515	125100	52459785	4395	4395	4395	4395	0
467	20250515	125000	52459785	4395	4395	4395	4395	0
468	20250515	124900	52459785	4395	4395	4395	4395	0
469	20250515	124800	52459785	4395	4395	4395	4395	0
470	20250515	124700	52459785	4395	4395	4395	4395	0
471	20250515	124600	52459785	4395	4395	4395	4395	0
472	20250515	124500	52459785	4395	4395	4395	4395	0
473	20250515	124400	52459785	4395	4395	4395	4395	0
474	20250515	124300	52459785	4395	4390	4395	4390	133
475	20250515	124200	51875555	4390	4395	4395	4390	339
476	20250515	124100	50386840	4395	4395	4395	4395	99
477	20250515	124000	49951735	4390	4390	4390	4390	0
478	20250515	123900	49951735	4390	4390	4390	4390	100
479	20250515	123800	49512735	4395	4395	4395	4395	74
480	20250515	123700	49187505	4395	4405	4405	4395	600
481	20250515	123600	46547920	4405	4405	4405	4405	0
482	20250515	123500	46547920	4405	4405	4405	4405	0
483	20250515	123400	46547920	4405	4405	4405	4405	0
484	20250515	123300	46547920	4405	4405	4405	4405	0
485	20250515	123200	46547920	4405	4405	4405	4405	0
486	20250515	123100	46547920	4405	4405	4405	4405	0
487	20250515	123000	46547920	4405	4405	4405	4405	0
488	20250515	122900	46547920	4405	4405	4405	4405	87
489	20250515	122800	46164685	4410	4410	4410	4410	0
490	20250515	122700	46164685	4410	4410	4410	4410	0
491	20250515	122600	46164685	4410	4410	4410	4410	0
492	20250515	122500	46164685	4410	4410	4410	4410	0
493	20250515	122400	46164685	4410	4410	4410	4410	14
494	20250515	122300	46102945	4405	4405	4405	4405	0
495	20250515	122200	46102945	4405	4405	4405	4405	0
496	20250515	122100	46102945	4405	4405	4405	4405	0
497	20250515	122000	46102945	4405	4405	4405	4405	0
498	20250515	121900	46102945	4405	4405	4405	4405	0
499	20250515	121800	46102945	4405	4405	4405	4405	114
500	20250515	121700	45600775	4405	4405	4405	4405	0
501	20250515	121600	45600775	4405	4405	4405	4405	0
502	20250515	121500	45600775	4405	4405	4405	4405	0
503	20250515	121400	45600775	4405	4405	4405	4405	5
504	20250515	121300	45578750	4410	4410	4410	4410	18
505	20250515	121200	45499370	4410	4410	4410	4410	0
506	20250515	121100	45499370	4410	4410	4410	4410	1
507	20250515	121000	45494960	4395	4395	4395	4395	0
508	20250515	120900	45494960	4395	4395	4395	4395	0
509	20250515	120800	45494960	4395	4395	4395	4395	0
510	20250515	120700	45494960	4395	4395	4395	4395	0
511	20250515	120600	45494960	4395	4395	4395	4395	0
512	20250515	120500	45494960	4395	4395	4395	4395	0
513	20250515	120400	45494960	4395	4395	4395	4395	149
514	20250515	120300	44840105	4395	4395	4395	4395	0
515	20250515	120200	44840105	4395	4395	4395	4395	0
516	20250515	120100	44840105	4395	4395	4395	4395	0
517	20250515	120000	44840105	4395	4395	4395	4395	0
518	20250515	115900	44840105	4395	4395	4395	4395	0
519	20250515	115800	44840105	4395	4395	4395	4395	0
520	20250515	115700	44840105	4395	4395	4395	4395	0
521	20250515	115600	44840105	4395	4395	4395	4395	256
522	20250515	115500	43714985	4395	4395	4395	4395	0
523	20250515	115400	43714985	4395	4395	4395	4395	0
524	20250515	115300	43714985	4395	4390	4395	4390	62
525	20250515	115200	43442760	4390	4390	4390	4390	11
526	20250515	115100	43394470	4370	4370	4370	4370	0
527	20250515	115000	43394470	4370	4370	4370	4370	0
528	20250515	114900	43394470	4370	4370	4370	4370	0
529	20250515	114800	43394470	4370	4370	4370	4370	0
530	20250515	114700	43394470	4370	4370	4370	4370	0
531	20250515	114600	43394470	4370	4370	4370	4370	0
532	20250515	114500	43394470	4370	4370	4370	4370	0
533	20250515	114400	43394470	4370	4370	4370	4370	0
534	20250515	114300	43394470	4370	4370	4370	4370	0
535	20250515	114200	43394470	4370	4370	4370	4370	0
536	20250515	114100	43394470	4370	4370	4370	4370	0
537	20250515	114000	43394470	4370	4370	4370	4370	0
538	20250515	113900	43394470	4370	4370	4370	4370	0
539	20250515	113800	43394470	4370	4370	4370	4370	0
540	20250515	113700	43394470	4370	4370	4370	4370	0
541	20250515	113600	43394470	4370	4370	4370	4370	0
542	20250515	113500	43394470	4370	4390	4390	4370	300
543	20250515	113400	42080075	4395	4395	4395	4395	101
544	20250515	113300	41636180	4395	4395	4395	4395	0
545	20250515	113200	41636180	4395	4395	4395	4395	0
546	20250515	113100	41636180	4395	4395	4395	4395	0
547	20250515	113000	41636180	4395	4395	4395	4395	0
548	20250515	112900	41636180	4395	4395	4395	4395	0
549	20250515	112800	41636180	4395	4395	4395	4395	87
550	20250515	112700	41253815	4395	4395	4395	4395	0
551	20250515	112600	41253815	4395	4395	4395	4395	0
552	20250515	112500	41253815	4395	4395	4395	4395	0
553	20250515	112400	41253815	4395	4395	4395	4395	0
554	20250515	112300	41253815	4395	4395	4395	4395	0
555	20250515	112200	41253815	4395	4395	4395	4395	0
556	20250515	112100	41253815	4395	4395	4395	4395	0
557	20250515	112000	41253815	4395	4395	4395	4395	100
558	20250515	111900	40814315	4415	4415	4415	4415	0
559	20250515	111800	40814315	4415	4415	4415	4415	0
560	20250515	111700	40814315	4415	4415	4415	4415	0
561	20250515	111600	40814315	4415	4415	4415	4415	1
562	20250515	111500	40809900	4415	4415	4415	4415	1
563	20250515	111400	40805485	4410	4410	4410	4410	0
564	20250515	111300	40805485	4410	4410	4410	4410	12
565	20250515	111200	40752565	4410	4410	4410	4410	0
566	20250515	111100	40752565	4410	4415	4415	4410	101
567	20250515	111000	40307150	4410	4400	4410	4400	122
568	20250515	110900	39769550	4400	4410	4410	4400	115
569	20250515	110800	39262410	4415	4415	4415	4415	0
570	20250515	110700	39262410	4415	4415	4415	4415	0
571	20250515	110600	39262410	4415	4415	4415	4415	0
572	20250515	110500	39262410	4415	4415	4415	4415	0
573	20250515	110400	39262410	4415	4415	4415	4415	0
574	20250515	110300	39262410	4415	4415	4415	4415	10
575	20250515	110200	39218260	4415	4415	4415	4415	0
576	20250515	110100	39218260	4415	4415	4415	4415	0
577	20250515	110000	39218260	4415	4415	4415	4415	0
578	20250515	105900	39218260	4415	4415	4415	4415	0
579	20250515	105800	39218260	4415	4415	4415	4415	0
580	20250515	105700	39218260	4415	4415	4415	4415	0
581	20250515	105600	39218260	4415	4415	4415	4415	0
582	20250515	105500	39218260	4415	4415	4415	4415	0
583	20250515	105400	39218260	4415	4415	4415	4415	0
584	20250515	105300	39218260	4415	4415	4415	4415	1
585	20250515	105200	39213845	4410	4410	4410	4410	0
586	20250515	105100	39213845	4410	4410	4410	4410	0
587	20250515	105000	39213845	4410	4410	4410	4410	0
588	20250515	104900	39213845	4410	4410	4410	4410	23
589	20250515	104800	39112415	4415	4415	4415	4415	0
590	20250515	104700	39112415	4415	4415	4415	4415	3
591	20250515	104600	39099170	4420	4420	4420	4420	5
592	20250515	104500	39077070	4410	4410	4410	4410	0
593	20250515	104400	39077070	4410	4410	4410	4410	0
594	20250515	104300	39077070	4410	4410	4410	4410	0
595	20250515	104200	39077070	4410	4410	4410	4410	0
596	20250515	104100	39077070	4410	4410	4410	4410	0
597	20250515	104000	39077070	4410	4410	4410	4410	0
598	20250515	103900	39077070	4410	4410	4410	4410	0
599	20250515	103800	39077070	4410	4410	4410	4410	0
600	20250515	103700	39077070	4410	4410	4410	4410	1
601	20250515	103600	39072660	4410	4410	4410	4410	0
602	20250515	103500	39072660	4410	4410	4410	4410	0
603	20250515	103400	39072660	4410	4410	4410	4410	0
604	20250515	103300	39072660	4410	4410	4410	4410	0
605	20250515	103200	39072660	4410	4415	4415	4410	21
606	20250515	103100	38979995	4420	4420	4420	4420	1
607	20250515	103000	38975575	4425	4425	4425	4425	0
608	20250515	102900	38975575	4425	4425	4425	4425	0
609	20250515	102800	38975575	4425	4425	4425	4425	0
610	20250515	102700	38975575	4425	4425	4425	4425	0
611	20250515	102600	38975575	4425	4425	4425	4425	2
612	20250515	102500	38966725	4425	4425	4425	4425	0
613	20250515	102400	38966725	4425	4425	4425	4425	0
614	20250515	102300	38966725	4425	4425	4425	4425	0
615	20250515	102200	38966725	4425	4400	4425	4400	10
616	20250515	102100	38922580	4400	4380	4400	4380	110
617	20250515	102000	38440545	4365	4365	4365	4365	0
618	20250515	101900	38440545	4365	4365	4365	4365	0
619	20250515	101800	38440545	4365	4365	4365	4365	402
620	20250515	101700	36685815	4360	4360	4360	4360	0
621	20250515	101600	36685815	4360	4360	4360	4360	9
622	20250515	101500	36646575	4360	4360	4360	4360	23
623	20250515	101400	36546295	4360	4360	4360	4360	900
624	20250515	101300	32622295	4370	4370	4370	4365	303
625	20250515	101200	31299140	4375	4375	4375	4375	0
626	20250515	101100	31299140	4375	4375	4375	4375	300
627	20250515	101000	29986640	4390	4390	4390	4390	0
628	20250515	100900	29986640	4390	4390	4390	4390	1
629	20250515	100800	29982250	4390	4390	4390	4390	1
630	20250515	100700	29977860	4370	4370	4370	4370	0
631	20250515	100600	29977860	4370	4370	4370	4370	422
632	20250515	100500	28133720	4375	4375	4375	4375	569
633	20250515	100400	25644345	4375	4375	4375	4375	432
634	20250515	100300	23754345	4370	4370	4370	4370	0
635	20250515	100200	23754345	4370	4385	4385	4370	500
636	20250515	100100	21566775	4400	4400	4400	4400	1
637	20250515	100000	21562375	4385	4385	4385	4385	0
638	20250515	095900	21562375	4385	4385	4385	4385	0
639	20250515	095800	21562375	4385	4385	4385	4385	0
640	20250515	095700	21562375	4385	4390	4390	4385	192
641	20250515	095600	20720025	4425	4425	4425	4425	0
642	20250515	095500	20720025	4425	4425	4425	4425	0
643	20250515	095400	20720025	4425	4390	4425	4390	26
644	20250515	095300	20605760	4400	4400	4400	4400	2
645	20250515	095200	20596960	4425	4425	4425	4425	0
646	20250515	095100	20596960	4425	4425	4425	4425	0
647	20250515	095000	20596960	4425	4425	4425	4425	0
648	20250515	094900	20596960	4425	4425	4425	4425	0
649	20250515	094800	20596960	4425	4425	4425	4425	0
650	20250515	094700	20596960	4425	4420	4425	4420	30
651	20250515	094600	20464300	4385	4390	4390	4385	200
652	20250515	094500	19586785	4420	4420	4420	4420	1
653	20250515	094400	19582365	4425	4405	4425	4405	70
654	20250515	094300	19273500	4405	4405	4405	4405	5
655	20250515	094200	19251475	4390	4390	4390	4390	0
656	20250515	094100	19251475	4390	4400	4400	4390	900
657	20250515	094000	15298115	4400	4410	4410	4400	500
658	20250515	093900	13097455	4415	4415	4415	4415	0
659	20250515	093800	13097455	4415	4415	4415	4415	30
660	20250515	093700	12965005	4415	4425	4425	4415	34
661	20250515	093600	12814755	4425	4425	4425	4425	0
662	20250515	093500	12814755	4425	4425	4425	4425	0
663	20250515	093400	12814755	4425	4425	4425	4425	2
664	20250515	093300	12805905	4425	4425	4425	4425	0
665	20250515	093200	12805905	4425	4425	4425	4425	0
666	20250515	093100	12805905	4425	4425	4425	4425	0
667	20250515	093000	12805905	4425	4425	4425	4425	0
668	20250515	092900	12805905	4425	4425	4425	4425	1
669	20250515	092800	12801480	4405	4420	4420	4405	1085
670	20250515	092700	8018355	4420	4425	4425	4420	89
671	20250515	092600	7624650	4430	4430	4430	4430	29
672	20250515	092500	7496180	4435	4435	4435	4435	0
673	20250515	092400	7496180	4435	4435	4435	4435	227
674	20250515	092300	6489435	4435	4435	4435	4435	47
675	20250515	092200	6280990	4440	4440	4440	4440	0
676	20250515	092100	6280990	4440	4440	4440	4440	425
677	20250515	092000	4393990	4470	4470	4470	4470	0
678	20250515	091900	4393990	4470	4470	4470	4470	0
679	20250515	091800	4393990	4470	4470	4470	4470	0
680	20250515	091700	4393990	4470	4470	4470	4470	0
681	20250515	091600	4393990	4470	4470	4470	4470	0
682	20250515	091500	4393990	4470	4470	4470	4470	0
683	20250515	091400	4393990	4470	4470	4470	4470	0
684	20250515	091300	4393990	4470	4465	4470	4465	148
685	20250515	091200	3732520	4430	4470	4470	4425	522
686	20250515	091100	1407215	4470	4470	4470	4470	0
687	20250515	091000	1407215	4470	4470	4470	4470	0
688	20250515	090900	1407215	4470	4465	4470	4465	4
689	20250515	090800	1389350	4470	4470	4470	4470	0
690	20250515	090700	1389350	4470	4470	4470	4470	10
691	20250515	090600	1344650	4470	4470	4470	4470	1
692	20250515	090500	1340180	4475	4470	4475	4465	33
693	20250515	090400	1192670	4475	4475	4475	4475	0
694	20250515	090300	1192670	4475	4475	4475	4475	0
695	20250515	090200	1192670	4475	4430	4475	4430	15
696	20250515	090100	1125845	4465	4425	4465	4425	12
697	20250515	090000	1072625	4425	4475	4475	4425	240