KissMeData/263020/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	204000	266253632	2985	2985	2985	2985	1503
3	20250513	203900	266253632	2985	2985	2985	2985	0
4	20250513	203800	266253632	2985	2985	2985	2985	0
5	20250513	203700	266253632	2985	2985	2985	2985	0
6	20250513	203600	266253632	2985	2985	2985	2985	0
7	20250513	203500	266253632	2985	2985	2985	2985	0
8	20250513	203400	266253632	2985	2985	2985	2985	0
9	20250513	203300	266253632	2985	2985	2985	2985	0
10	20250513	203200	266253632	2985	2985	2985	2985	0
11	20250513	203100	266253632	2985	2985	2985	2985	0
12	20250513	203000	266253632	2985	2985	2985	2985	0
13	20250513	202900	266253632	2985	2985	2985	2985	0
14	20250513	202800	266253632	2985	2985	2985	2985	0
15	20250513	202700	266253632	2985	2985	2985	2985	0
16	20250513	202600	266253632	2985	2985	2985	2985	0
17	20250513	202500	266253632	2985	2985	2985	2985	0
18	20250513	202400	266253632	2985	2985	2985	2985	0
19	20250513	202300	266253632	2985	2985	2985	2985	0
20	20250513	202200	266253632	2985	2985	2985	2985	0
21	20250513	202100	266253632	2985	2985	2985	2985	0
22	20250513	202000	266253632	2985	2985	2985	2985	0
23	20250513	201900	266253632	2985	2985	2985	2985	0
24	20250513	201800	266253632	2985	2985	2985	2985	0
25	20250513	201700	266253632	2985	2985	2985	2985	0
26	20250513	201600	266253632	2985	2985	2985	2985	0
27	20250513	201500	266253632	2985	2985	2985	2985	0
28	20250513	201400	266253632	2985	2985	2985	2985	0
29	20250513	201300	266253632	2985	2985	2985	2985	0
30	20250513	201200	266253632	2985	2985	2985	2985	0
31	20250513	201100	266253632	2985	2985	2985	2985	0
32	20250513	201000	266253632	2985	2985	2985	2985	1503
33	20250513	200900	266253632	2985	2985	2985	2985	0
34	20250513	200800	266253632	2985	2985	2985	2985	0
35	20250513	200700	266253632	2985	2985	2985	2985	0
36	20250513	200600	266253632	2985	2985	2985	2985	0
37	20250513	200500	266253632	2985	2985	2985	2985	0
38	20250513	200400	266253632	2985	2985	2985	2985	0
39	20250513	200300	266253632	2985	2985	2985	2985	0
40	20250513	200200	266253632	2985	2985	2985	2985	0
41	20250513	200100	266253632	2985	2985	2985	2985	0
42	20250513	200000	266253632	2985	2985	2985	2985	0
43	20250513	195900	266253632	2985	2985	2985	2985	0
44	20250513	195800	266253632	2985	2985	2985	2985	0
45	20250513	195700	266253632	2985	2985	2985	2985	0
46	20250513	195600	266253632	2985	2985	2985	2985	0
47	20250513	195500	266253632	2985	2985	2985	2985	0
48	20250513	195400	266253632	2985	2985	2985	2985	0
49	20250513	195300	266253632	2985	2985	2985	2985	0
50	20250513	195200	266253632	2985	2985	2985	2985	0
51	20250513	195100	266253632	2985	2985	2985	2985	0
52	20250513	195000	266253632	2985	2985	2985	2985	0
53	20250513	194900	266253632	2985	2985	2985	2985	0
54	20250513	194800	266253632	2985	2985	2985	2985	0
55	20250513	194700	266253632	2985	2985	2985	2985	0
56	20250513	194600	266253632	2985	2985	2985	2985	0
57	20250513	194500	266253632	2985	2985	2985	2985	0
58	20250513	194400	266253632	2985	2985	2985	2985	0
59	20250513	194300	266253632	2985	2985	2985	2985	0
60	20250513	194200	266253632	2985	2985	2985	2985	0
61	20250513	194100	266253632	2985	2985	2985	2985	0
62	20250513	194000	266253632	2985	2985	2985	2985	1503
63	20250513	193900	266253632	2985	2985	2985	2985	0
64	20250513	193800	266253632	2985	2985	2985	2985	0
65	20250513	193700	266253632	2985	2985	2985	2985	0
66	20250513	193600	266253632	2985	2985	2985	2985	0
67	20250513	193500	266253632	2985	2985	2985	2985	0
68	20250513	193400	266253632	2985	2985	2985	2985	0
69	20250513	193300	266253632	2985	2985	2985	2985	0
70	20250513	193200	266253632	2985	2985	2985	2985	0
71	20250513	193100	266253632	2985	2985	2985	2985	0
72	20250513	193000	266253632	2985	2985	2985	2985	0
73	20250513	192900	266253632	2985	2985	2985	2985	0
74	20250513	192800	266253632	2985	2985	2985	2985	0
75	20250513	192700	266253632	2985	2985	2985	2985	0
76	20250513	192600	266253632	2985	2985	2985	2985	0
77	20250513	192500	266253632	2985	2985	2985	2985	0
78	20250513	192400	266253632	2985	2985	2985	2985	0
79	20250513	192300	266253632	2985	2985	2985	2985	0
80	20250513	192200	266253632	2985	2985	2985	2985	0
81	20250513	192100	266253632	2985	2985	2985	2985	0
82	20250513	192000	266253632	2985	2985	2985	2985	0
83	20250513	191900	266253632	2985	2985	2985	2985	0
84	20250513	191800	266253632	2985	2985	2985	2985	0
85	20250513	191700	266253632	2985	2985	2985	2985	0
86	20250513	191600	266253632	2985	2985	2985	2985	0
87	20250513	191500	266253632	2985	2985	2985	2985	0
88	20250513	191400	266253632	2985	2985	2985	2985	0
89	20250513	191300	266253632	2985	2985	2985	2985	0
90	20250513	191200	266253632	2985	2985	2985	2985	0
91	20250513	191100	266253632	2985	2985	2985	2985	0
92	20250513	191000	266253632	2985	2985	2985	2985	1503
93	20250513	190900	266253632	2985	2985	2985	2985	0
94	20250513	190800	266253632	2985	2985	2985	2985	0
95	20250513	190700	266253632	2985	2985	2985	2985	0
96	20250513	190600	266253632	2985	2985	2985	2985	0
97	20250513	190500	266253632	2985	2985	2985	2985	0
98	20250513	190400	266253632	2985	2985	2985	2985	0
99	20250513	190300	266253632	2985	2985	2985	2985	0
100	20250513	190200	266253632	2985	2985	2985	2985	0
101	20250513	190100	266253632	2985	2985	2985	2985	0
102	20250513	190000	266253632	2985	2985	2985	2985	0
103	20250513	185900	266253632	2985	2985	2985	2985	0
104	20250513	185800	266253632	2985	2985	2985	2985	0
105	20250513	185700	266253632	2985	2985	2985	2985	0
106	20250513	185600	266253632	2985	2985	2985	2985	0
107	20250513	185500	266253632	2985	2985	2985	2985	0
108	20250513	185400	266253632	2985	2985	2985	2985	0
109	20250513	185300	266253632	2985	2985	2985	2985	0
110	20250513	185200	266253632	2985	2985	2985	2985	0
111	20250513	185100	266253632	2985	2985	2985	2985	0
112	20250513	185000	266253632	2985	2985	2985	2985	0
113	20250513	184900	266253632	2985	2985	2985	2985	0
114	20250513	184800	266253632	2985	2985	2985	2985	0
115	20250513	184700	266253632	2985	2985	2985	2985	0
116	20250513	184600	266253632	2985	2985	2985	2985	0
117	20250513	184500	266253632	2985	2985	2985	2985	0
118	20250513	184400	266253632	2985	2985	2985	2985	0
119	20250513	184300	266253632	2985	2985	2985	2985	0
120	20250513	184200	266253632	2985	2985	2985	2985	0
121	20250513	184100	266253632	2985	2985	2985	2985	0
122	20250513	184000	266253632	2985	2985	2985	2985	1503
123	20250513	183900	266253632	2985	2985	2985	2985	0
124	20250513	183800	266253632	2985	2985	2985	2985	0
125	20250513	183700	266253632	2985	2985	2985	2985	0
126	20250513	183600	266253632	2985	2985	2985	2985	0
127	20250513	183500	266253632	2985	2985	2985	2985	0
128	20250513	183400	266253632	2985	2985	2985	2985	0
129	20250513	183300	266253632	2985	2985	2985	2985	0
130	20250513	183200	266253632	2985	2985	2985	2985	0
131	20250513	183100	266253632	2985	2985	2985	2985	0
132	20250513	183000	266253632	2985	2985	2985	2985	0
133	20250513	182900	266253632	2985	2985	2985	2985	0
134	20250513	182800	266253632	2985	2985	2985	2985	0
135	20250513	182700	266253632	2985	2985	2985	2985	0
136	20250513	182600	266253632	2985	2985	2985	2985	0
137	20250513	182500	266253632	2985	2985	2985	2985	0
138	20250513	182400	266253632	2985	2985	2985	2985	0
139	20250513	182300	266253632	2985	2985	2985	2985	0
140	20250513	182200	266253632	2985	2985	2985	2985	0
141	20250513	182100	266253632	2985	2985	2985	2985	0
142	20250513	182000	266253632	2985	2985	2985	2985	0
143	20250513	181900	266253632	2985	2985	2985	2985	0
144	20250513	181800	266253632	2985	2985	2985	2985	0
145	20250513	181700	266253632	2985	2985	2985	2985	0
146	20250513	181600	266253632	2985	2985	2985	2985	0
147	20250513	181500	266253632	2985	2985	2985	2985	0
148	20250513	181400	266253632	2985	2985	2985	2985	0
149	20250513	181300	266253632	2985	2985	2985	2985	0
150	20250513	181200	266253632	2985	2985	2985	2985	0
151	20250513	181100	266253632	2985	2985	2985	2985	0
152	20250513	181000	266253632	2985	2985	2985	2985	1503
153	20250513	180900	266253632	2985	2985	2985	2985	0
154	20250513	180800	266253632	2985	2985	2985	2985	0
155	20250513	180700	266253632	2985	2985	2985	2985	0
156	20250513	180600	266253632	2985	2985	2985	2985	0
157	20250513	180500	266253632	2985	2985	2985	2985	0
158	20250513	180400	266253632	2985	2985	2985	2985	0
159	20250513	180300	266253632	2985	2985	2985	2985	0
160	20250513	180200	266253632	2985	2985	2985	2985	0
161	20250513	180100	266253632	2985	2985	2985	2985	0
162	20250513	180000	266253632	2985	2985	2985	2985	0
163	20250513	175900	266253632	2985	2985	2985	2985	0
164	20250513	175800	266253632	2985	2985	2985	2985	0
165	20250513	175700	266253632	2985	2985	2985	2985	0
166	20250513	175600	266253632	2985	2985	2985	2985	0
167	20250513	175500	266253632	2985	2985	2985	2985	0
168	20250513	175400	266253632	2985	2985	2985	2985	0
169	20250513	175300	266253632	2985	2985	2985	2985	0
170	20250513	175200	266253632	2985	2985	2985	2985	0
171	20250513	175100	266253632	2985	2985	2985	2985	0
172	20250513	175000	266253632	2985	2985	2985	2985	0
173	20250513	174900	266253632	2985	2985	2985	2985	0
174	20250513	174800	266253632	2985	2985	2985	2985	0
175	20250513	174700	266253632	2985	2985	2985	2985	0
176	20250513	174600	266253632	2985	2985	2985	2985	0
177	20250513	174500	266253632	2985	2985	2985	2985	0
178	20250513	174400	266253632	2985	2985	2985	2985	0
179	20250513	174300	266253632	2985	2985	2985	2985	0
180	20250513	174200	266253632	2985	2985	2985	2985	0
181	20250513	174100	266253632	2985	2985	2985	2985	0
182	20250513	174000	266253632	2985	2985	2985	2985	1503
183	20250513	173900	266253632	2985	2985	2985	2985	0
184	20250513	173800	266253632	2985	2985	2985	2985	0
185	20250513	173700	266253632	2985	2985	2985	2985	0
186	20250513	173600	266253632	2985	2985	2985	2985	0
187	20250513	173500	266253632	2985	2985	2985	2985	0
188	20250513	173400	266253632	2985	2985	2985	2985	0
189	20250513	173300	266253632	2985	2985	2985	2985	0
190	20250513	173200	266253632	2985	2985	2985	2985	0
191	20250513	173100	266253632	2985	2985	2985	2985	0
192	20250513	173000	266253632	2985	2985	2985	2985	0
193	20250513	172900	266253632	2985	2985	2985	2985	0
194	20250513	172800	266253632	2985	2985	2985	2985	0
195	20250513	172700	266253632	2985	2985	2985	2985	0
196	20250513	172600	266253632	2985	2985	2985	2985	0
197	20250513	172500	266253632	2985	2985	2985	2985	0
198	20250513	172400	266253632	2985	2985	2985	2985	0
199	20250513	172300	266253632	2985	2985	2985	2985	0
200	20250513	172200	266253632	2985	2985	2985	2985	0
201	20250513	172100	266253632	2985	2985	2985	2985	0
202	20250513	172000	266253632	2985	2985	2985	2985	0
203	20250513	171900	266253632	2985	2985	2985	2985	0
204	20250513	171800	266253632	2985	2985	2985	2985	0
205	20250513	171700	266253632	2985	2985	2985	2985	0
206	20250513	171600	266253632	2985	2985	2985	2985	0
207	20250513	171500	266253632	2985	2985	2985	2985	0
208	20250513	171400	266253632	2985	2985	2985	2985	0
209	20250513	171300	266253632	2985	2985	2985	2985	0
210	20250513	171200	266253632	2985	2985	2985	2985	0
211	20250513	171100	266253632	2985	2985	2985	2985	0
212	20250513	171000	266253632	2985	2985	2985	2985	1503
213	20250513	170900	266253632	2985	2985	2985	2985	0
214	20250513	170800	266253632	2985	2985	2985	2985	0
215	20250513	170700	266253632	2985	2985	2985	2985	0
216	20250513	170600	266253632	2985	2985	2985	2985	0
217	20250513	170500	266253632	2985	2985	2985	2985	0
218	20250513	170400	266253632	2985	2985	2985	2985	0
219	20250513	170300	266253632	2985	2985	2985	2985	0
220	20250513	170200	266253632	2985	2985	2985	2985	0
221	20250513	170100	266253632	2985	2985	2985	2985	0
222	20250513	170000	266253632	2985	2985	2985	2985	0
223	20250513	165900	266253632	2985	2985	2985	2985	0
224	20250513	165800	266253632	2985	2985	2985	2985	0
225	20250513	165700	266253632	2985	2985	2985	2985	0
226	20250513	165600	266253632	2985	2985	2985	2985	0
227	20250513	165500	266253632	2985	2985	2985	2985	0
228	20250513	165400	266253632	2985	2985	2985	2985	0
229	20250513	165300	266253632	2985	2985	2985	2985	0
230	20250513	165200	266253632	2985	2985	2985	2985	0
231	20250513	165100	266253632	2985	2985	2985	2985	0
232	20250513	165000	266253632	2985	2985	2985	2985	0
233	20250513	164900	266253632	2985	2985	2985	2985	0
234	20250513	164800	266253632	2985	2985	2985	2985	0
235	20250513	164700	266253632	2985	2985	2985	2985	0
236	20250513	164600	266253632	2985	2985	2985	2985	0
237	20250513	164500	266253632	2985	2985	2985	2985	0
238	20250513	164400	266253632	2985	2985	2985	2985	0
239	20250513	164300	266253632	2985	2985	2985	2985	0
240	20250513	164200	266253632	2985	2985	2985	2985	0
241	20250513	164100	266253632	2985	2985	2985	2985	0
242	20250513	164000	266253632	2985	2985	2985	2985	1503
243	20250513	163900	266253632	2985	2985	2985	2985	0
244	20250513	163800	266253632	2985	2985	2985	2985	0
245	20250513	163700	266253632	2985	2985	2985	2985	0
246	20250513	163600	266253632	2985	2985	2985	2985	0
247	20250513	163500	266253632	2985	2985	2985	2985	0
248	20250513	163400	266253632	2985	2985	2985	2985	0
249	20250513	163300	266253632	2985	2985	2985	2985	0
250	20250513	163200	266253632	2985	2985	2985	2985	0
251	20250513	163100	266253632	2985	2985	2985	2985	0
252	20250513	163000	266253632	2985	2985	2985	2985	0
253	20250513	162900	266253632	2985	2985	2985	2985	0
254	20250513	162800	266253632	2985	2985	2985	2985	0
255	20250513	162700	266253632	2985	2985	2985	2985	0
256	20250513	162600	266253632	2985	2985	2985	2985	0
257	20250513	162500	266253632	2985	2985	2985	2985	0
258	20250513	162400	266253632	2985	2985	2985	2985	0
259	20250513	162300	266253632	2985	2985	2985	2985	0
260	20250513	162200	266253632	2985	2985	2985	2985	0
261	20250513	162100	266253632	2985	2985	2985	2985	0
262	20250513	162000	266253632	2985	2985	2985	2985	0
263	20250513	161900	266253632	2985	2985	2985	2985	0
264	20250513	161800	266253632	2985	2985	2985	2985	0
265	20250513	161700	266253632	2985	2985	2985	2985	0
266	20250513	161600	266253632	2985	2985	2985	2985	0
267	20250513	161500	266253632	2985	2985	2985	2985	0
268	20250513	161400	266253632	2985	2985	2985	2985	0
269	20250513	161300	266253632	2985	2985	2985	2985	0
270	20250513	161200	266253632	2985	2985	2985	2985	0
271	20250513	161100	266253632	2985	2985	2985	2985	0
272	20250513	161000	266253632	2985	2985	2985	2985	1503
273	20250513	160900	266253632	2985	2985	2985	2985	0
274	20250513	160800	266253632	2985	2985	2985	2985	0
275	20250513	160700	266253632	2985	2985	2985	2985	0
276	20250513	160600	266253632	2985	2985	2985	2985	0
277	20250513	160500	266253632	2985	2985	2985	2985	0
278	20250513	160400	266253632	2985	2985	2985	2985	0
279	20250513	160300	266253632	2985	2985	2985	2985	0
280	20250513	160200	266253632	2985	2985	2985	2985	0
281	20250513	160100	266253632	2985	2985	2985	2985	0
282	20250513	160000	266253632	2985	2985	2985	2985	0
283	20250513	155900	266253632	2985	2985	2985	2985	0
284	20250513	155800	266253632	2985	2985	2985	2985	0
285	20250513	155700	266253632	2985	2985	2985	2985	0
286	20250513	155600	266253632	2985	2985	2985	2985	0
287	20250513	155500	266253632	2985	2985	2985	2985	0
288	20250513	155400	266253632	2985	2985	2985	2985	0
289	20250513	155300	266253632	2985	2985	2985	2985	0
290	20250513	155200	266253632	2985	2985	2985	2985	0
291	20250513	155100	266253632	2985	2985	2985	2985	0
292	20250513	155000	266253632	2985	2985	2985	2985	0
293	20250513	154900	266253632	2985	2985	2985	2985	0
294	20250513	154800	266253632	2985	2985	2985	2985	0
295	20250513	154700	266253632	2985	2985	2985	2985	0
296	20250513	154600	266253632	2985	2985	2985	2985	0
297	20250513	154500	266253632	2985	2985	2985	2985	0
298	20250513	154400	266253632	2985	2985	2985	2985	0
299	20250513	154300	266253632	2985	2985	2985	2985	0
300	20250513	154200	266253632	2985	2985	2985	2985	0
301	20250513	154100	266253632	2985	2985	2985	2985	0
302	20250513	154000	266253632	2985	2985	2985	2985	1503
303	20250513	153900	266253632	2985	2985	2985	2985	0
304	20250513	153800	266253632	2985	2985	2985	2985	0
305	20250513	153700	266253632	2985	2985	2985	2985	0
306	20250513	153600	266253632	2985	2985	2985	2985	0
307	20250513	153500	266253632	2985	2985	2985	2985	0
308	20250513	153400	266253632	2985	2985	2985	2985	0
309	20250513	153300	266253632	2985	2985	2985	2985	0
310	20250513	153200	266253632	2985	2985	2985	2985	0
311	20250513	153100	266253632	2985	2985	2985	2985	0
312	20250513	153000	266253632	2985	2985	2985	2985	1503
313	20250513	152900	261767177	2980	2980	2980	2980	0
314	20250513	152800	261767177	2980	2980	2980	2980	0
315	20250513	152700	261767177	2980	2980	2980	2980	0
316	20250513	152600	261767177	2980	2980	2980	2980	0
317	20250513	152500	261767177	2980	2980	2980	2980	0
318	20250513	152400	261767177	2980	2980	2980	2980	0
319	20250513	152300	261767177	2980	2980	2980	2980	0
320	20250513	152200	261767177	2980	2980	2980	2980	0
321	20250513	152100	261767177	2980	2980	2980	2980	0
322	20250513	152000	261767177	2980	2980	2980	2980	0
323	20250513	151900	261767177	2980	2980	2980	2980	8
324	20250513	151800	261743337	2980	2975	2980	2975	6
325	20250513	151700	261725472	2980	2980	2980	2980	0
326	20250513	151600	261725472	2980	2980	2980	2980	0
327	20250513	151500	261725472	2980	2970	2980	2965	34
328	20250513	151400	261624552	2965	2980	2980	2965	200
329	20250513	151300	261031337	2985	2980	2985	2980	899
330	20250513	151200	258352307	2980	2980	2980	2980	0
331	20250513	151100	258352307	2980	2975	2980	2975	53
332	20250513	151000	258194462	2980	2975	2980	2975	265
333	20250513	150900	257406062	2972	2972	2972	2972	1
334	20250513	150800	257403090	2975	2975	2975	2975	16
335	20250513	150700	257355490	2975	2970	2975	2970	378
336	20250513	150600	256232725	2980	2980	2980	2980	0
337	20250513	150500	256232725	2980	2980	2980	2980	0
338	20250513	150400	256232725	2980	2980	2980	2980	0
339	20250513	150300	256232725	2980	2980	2980	2980	18
340	20250513	150200	256179085	2980	2980	2980	2980	0
341	20250513	150100	256179085	2980	2975	2980	2975	303
342	20250513	150000	255277645	2975	2975	2975	2960	22849
343	20250513	145900	187637470	2975	2975	2975	2975	0
344	20250513	145800	187637470	2975	2975	2975	2975	0
345	20250513	145700	187637470	2975	2975	2975	2975	0
346	20250513	145600	187637470	2975	2975	2975	2975	0
347	20250513	145500	187637470	2975	2975	2975	2975	0
348	20250513	145400	187637470	2975	2975	2975	2975	0
349	20250513	145300	187637470	2975	2975	2975	2975	0
350	20250513	145200	187637470	2975	2975	2975	2975	0
351	20250513	145100	187637470	2975	2970	2975	2970	38
352	20250513	145000	187524600	2975	2975	2975	2970	1233
353	20250513	144900	183862575	2975	2975	2975	2975	0
354	20250513	144800	183862575	2975	2970	2975	2970	63
355	20250513	144700	183675455	2975	2975	2975	2970	106
356	20250513	144600	183360110	2975	2975	2975	2975	0
357	20250513	144500	183360110	2975	2975	2975	2975	53
358	20250513	144400	183202435	2975	2975	2975	2975	0
359	20250513	144300	183202435	2975	2975	2975	2975	0
360	20250513	144200	183202435	2975	2975	2975	2975	0
361	20250513	144100	183202435	2975	2975	2975	2975	0
362	20250513	144000	183202435	2975	2975	2975	2975	0
363	20250513	143900	183202435	2975	2975	2975	2975	0
364	20250513	143800	183202435	2975	2975	2975	2975	0
365	20250513	143700	183202435	2975	2975	2975	2975	0
366	20250513	143600	183202435	2975	2975	2975	2975	0
367	20250513	143500	183202435	2975	2975	2975	2975	0
368	20250513	143400	183202435	2975	2975	2975	2975	0
369	20250513	143300	183202435	2975	2975	2975	2975	0
370	20250513	143200	183202435	2975	2975	2975	2975	18
371	20250513	143100	183148885	2980	2980	2980	2980	5
372	20250513	143000	183133985	2980	2975	2980	2975	7
373	20250513	142900	183113135	2980	2980	2980	2980	0
374	20250513	142800	183113135	2980	2980	2980	2980	0
375	20250513	142700	183113135	2980	2980	2980	2980	0
376	20250513	142600	183113135	2980	2980	2980	2980	0
377	20250513	142500	183113135	2980	2980	2980	2980	0
378	20250513	142400	183113135	2980	2980	2980	2980	0
379	20250513	142300	183113135	2980	2980	2980	2980	0
380	20250513	142200	183113135	2980	2975	2980	2975	3
381	20250513	142100	183104205	2980	2980	2980	2980	0
382	20250513	142000	183104205	2980	2975	2980	2975	45
383	20250513	141900	182970280	2980	2980	2980	2980	0
384	20250513	141800	182970280	2980	2980	2980	2980	0
385	20250513	141700	182970280	2980	2980	2980	2980	2
386	20250513	141600	182964320	2965	2965	2965	2965	1991
387	20250513	141500	177061005	2965	2965	2965	2965	0
388	20250513	141400	177061005	2965	2965	2965	2965	0
389	20250513	141300	177061005	2965	2965	2965	2965	4
390	20250513	141200	177049145	2965	2965	2965	2965	0
391	20250513	141100	177049145	2965	2965	2965	2965	0
392	20250513	141000	177049145	2965	2965	2965	2965	4
393	20250513	140900	177037285	2965	2965	2965	2965	109
394	20250513	140800	176714100	2965	2965	2965	2965	676
395	20250513	140700	174709760	2965	2965	2965	2965	0
396	20250513	140600	174709760	2965	2965	2965	2965	4
397	20250513	140500	174697900	2965	2965	2965	2965	0
398	20250513	140400	174697900	2965	2965	2965	2965	0
399	20250513	140300	174697900	2965	2965	2965	2965	0
400	20250513	140200	174697900	2965	2965	2965	2965	104
401	20250513	140100	174389540	2965	2965	2965	2965	0
402	20250513	140000	174389540	2965	2965	2965	2965	0
403	20250513	135900	174389540	2965	2965	2965	2965	1
404	20250513	135800	174386575	2965	2965	2965	2965	4
405	20250513	135700	174374715	2965	2965	2965	2965	0
406	20250513	135600	174374715	2965	2965	2965	2965	0
407	20250513	135500	174374715	2965	2965	2965	2965	4
408	20250513	135400	174362855	2965	2965	2965	2965	10
409	20250513	135300	174333205	2965	2965	2965	2965	0
410	20250513	135200	174333205	2965	2965	2965	2965	0
411	20250513	135100	174333205	2965	2965	2965	2965	4
412	20250513	135000	174321345	2960	2960	2960	2960	30
413	20250513	134900	174232545	2960	2960	2960	2960	80
414	20250513	134800	173995745	2965	2960	2965	2960	31
415	20250513	134700	173903935	2965	2960	2965	2960	25
416	20250513	134600	173829915	2965	2965	2965	2965	33
417	20250513	134500	173732070	2965	2965	2965	2965	0
418	20250513	134400	173732070	2965	2965	2965	2965	0
419	20250513	134300	173732070	2965	2965	2965	2965	4
420	20250513	134200	173720210	2965	2965	2965	2965	0
421	20250513	134100	173720210	2965	2965	2965	2965	0
422	20250513	134000	173720210	2965	2965	2965	2965	0
423	20250513	133900	173720210	2965	2965	2965	2965	4
424	20250513	133800	173708350	2965	2965	2965	2965	23
425	20250513	133700	173640155	2965	2965	2965	2965	0
426	20250513	133600	173640155	2965	2965	2965	2965	4
427	20250513	133500	173628295	2965	2965	2965	2965	0
428	20250513	133400	173628295	2965	2965	2965	2965	0
429	20250513	133300	173628295	2965	2965	2965	2965	0
430	20250513	133200	173628295	2965	2965	2965	2965	4
431	20250513	133100	173616435	2965	2965	2965	2965	0
432	20250513	133000	173616435	2965	2965	2965	2965	0
433	20250513	132900	173616435	2965	2965	2965	2965	0
434	20250513	132800	173616435	2965	2965	2965	2965	33
435	20250513	132700	173518590	2965	2965	2965	2965	0
436	20250513	132600	173518590	2965	2965	2965	2965	0
437	20250513	132500	173518590	2965	2965	2965	2965	75
438	20250513	132400	173296215	2965	2965	2965	2965	10
439	20250513	132300	173266565	2965	2965	2965	2965	0
440	20250513	132200	173266565	2965	2965	2965	2965	0
441	20250513	132100	173266565	2965	2965	2965	2965	0
442	20250513	132000	173266565	2965	2965	2965	2965	0
443	20250513	131900	173266565	2965	2965	2965	2965	0
444	20250513	131800	173266565	2965	2965	2965	2965	0
445	20250513	131700	173266565	2965	2965	2965	2965	3
446	20250513	131600	173257670	2965	2965	2965	2965	2
447	20250513	131500	173251740	2965	2965	2965	2965	33
448	20250513	131400	173153895	2965	2965	2965	2965	0
449	20250513	131300	173153895	2965	2965	2965	2965	17
450	20250513	131200	173103490	2965	2965	2965	2965	0
451	20250513	131100	173103490	2965	2965	2965	2965	0
452	20250513	131000	173103490	2965	2950	2965	2950	10349
453	20250513	130900	142573925	2950	2970	2970	2950	9656
454	20250513	130800	114031420	2970	2970	2970	2970	33
455	20250513	130700	113933410	2970	2970	2970	2970	0
456	20250513	130600	113933410	2970	2970	2970	2970	0
457	20250513	130500	113933410	2970	2970	2970	2970	0
458	20250513	130400	113933410	2970	2965	2970	2965	34
459	20250513	130300	113832435	2970	2970	2970	2970	15
460	20250513	130200	113787885	2970	2970	2970	2970	210
461	20250513	130100	113164185	2970	2970	2970	2970	0
462	20250513	130000	113164185	2970	2970	2970	2970	0
463	20250513	125900	113164185	2970	2965	2970	2965	34
464	20250513	125800	113063210	2970	2970	2970	2970	0
465	20250513	125700	113063210	2970	2970	2970	2970	3310
466	20250513	125600	103232510	2970	2970	2970	2970	0
467	20250513	125500	103232510	2970	2970	2970	2970	48
468	20250513	125400	103089950	2970	2975	2975	2970	3831
469	20250513	125300	91710400	2980	2985	2985	2980	2255
470	20250513	125200	84989260	2990	2990	2990	2990	33
471	20250513	125100	84890590	2990	2990	2990	2990	0
472	20250513	125000	84890590	2990	2990	2990	2990	4
473	20250513	124900	84878630	2990	2990	2990	2990	0
474	20250513	124800	84878630	2990	2990	2990	2990	0
475	20250513	124700	84878630	2990	2990	2990	2990	0
476	20250513	124600	84878630	2990	2990	2990	2990	4
477	20250513	124500	84866670	2990	2990	2990	2990	0
478	20250513	124400	84866670	2990	2990	2990	2990	0
479	20250513	124300	84866670	2990	2990	2990	2990	0
480	20250513	124200	84866670	2990	2990	2990	2990	4
481	20250513	124100	84854710	2985	2985	2985	2985	0
482	20250513	124000	84854710	2985	2985	2985	2985	3
483	20250513	123900	84845755	2990	2990	2990	2990	0
484	20250513	123800	84845755	2990	2990	2990	2990	0
485	20250513	123700	84845755	2990	2990	2990	2990	4
486	20250513	123600	84833795	2990	2990	2990	2990	0
487	20250513	123500	84833795	2990	2990	2990	2990	0
488	20250513	123400	84833795	2990	2990	2990	2990	0
489	20250513	123300	84833795	2990	2990	2990	2990	4
490	20250513	123200	84821835	2990	2990	2990	2990	0
491	20250513	123100	84821835	2990	2990	2990	2990	0
492	20250513	123000	84821835	2990	2990	2990	2990	10
493	20250513	122900	84791935	2990	2990	2990	2990	0
494	20250513	122800	84791935	2990	2990	2990	2990	4
495	20250513	122700	84779975	2990	2990	2990	2990	0
496	20250513	122600	84779975	2990	2990	2990	2990	0
497	20250513	122500	84779975	2990	2990	2990	2990	0
498	20250513	122400	84779975	2990	2990	2990	2990	4
499	20250513	122300	84768015	2990	2990	2990	2990	0
500	20250513	122200	84768015	2990	2990	2990	2990	0
501	20250513	122100	84768015	2990	2990	2990	2990	0
502	20250513	122000	84768015	2990	2990	2990	2990	0
503	20250513	121900	84768015	2990	2990	2990	2990	4
504	20250513	121800	84756055	2990	2990	2990	2990	0
505	20250513	121700	84756055	2990	2990	2990	2990	0
506	20250513	121600	84756055	2990	2990	2990	2990	0
507	20250513	121500	84756055	2990	2990	2990	2990	4
508	20250513	121400	84744095	2990	2990	2990	2990	5
509	20250513	121300	84729145	2990	2990	2990	2990	0
510	20250513	121200	84729145	2990	2990	2990	2990	0
511	20250513	121100	84729145	2990	2990	2990	2990	7
512	20250513	121000	84708215	2990	2990	2990	2990	0
513	20250513	120900	84708215	2990	2990	2990	2990	27
514	20250513	120800	84627485	2990	2990	2990	2990	0
515	20250513	120700	84627485	2990	2990	2990	2990	0
516	20250513	120600	84627485	2990	2990	2990	2990	4
517	20250513	120500	84615525	2990	2990	2990	2990	0
518	20250513	120400	84615525	2990	2990	2990	2990	0
519	20250513	120300	84615525	2990	2990	2990	2990	0
520	20250513	120200	84615525	2990	2990	2990	2990	0
521	20250513	120100	84615525	2990	2990	2990	2990	0
522	20250513	120000	84615525	2990	2990	2990	2990	0
523	20250513	115900	84615525	2990	2990	2990	2990	0
524	20250513	115800	84615525	2990	2990	2990	2990	0
525	20250513	115700	84615525	2990	2990	2990	2990	0
526	20250513	115600	84615525	2990	2990	2990	2990	0
527	20250513	115500	84615525	2990	2985	2990	2985	3
528	20250513	115400	84606560	2985	2985	2985	2985	239
529	20250513	115300	83893145	2990	2985	2990	2985	243
530	20250513	115200	83167775	2990	2990	2990	2990	33
531	20250513	115100	83069105	2990	2985	2990	2985	910
532	20250513	115000	80352705	2985	2985	2985	2985	0
533	20250513	114900	80352705	2985	2980	2985	2980	1627
534	20250513	114800	75497205	2980	2980	2980	2980	0
535	20250513	114700	75497205	2980	2980	2980	2980	0
536	20250513	114600	75497205	2980	2980	2980	2980	0
537	20250513	114500	75497205	2980	2980	2980	2980	0
538	20250513	114400	75497205	2980	2980	2980	2980	4
539	20250513	114300	75485285	2980	2980	2980	2980	0
540	20250513	114200	75485285	2980	2980	2980	2980	21
541	20250513	114100	75422705	2980	2980	2980	2980	0
542	20250513	114000	75422705	2980	2980	2980	2980	36
543	20250513	113900	75315425	2980	2980	2980	2980	0
544	20250513	113800	75315425	2980	2980	2980	2980	0
545	20250513	113700	75315425	2980	2980	2980	2980	1
546	20250513	113600	75312445	2975	2980	2980	2975	282
547	20250513	113500	74473470	2980	2980	2980	2980	0
548	20250513	113400	74473470	2980	2980	2980	2980	0
549	20250513	113300	74473470	2980	2980	2980	2980	0
550	20250513	113200	74473470	2980	2980	2980	2980	0
551	20250513	113100	74473470	2980	2980	2980	2980	1
552	20250513	113000	74470490	2980	2980	2980	2980	0
553	20250513	112900	74470490	2980	2980	2980	2980	0
554	20250513	112800	74470490	2980	2980	2985	2975	404
555	20250513	112700	73267970	2980	2980	2980	2980	0
556	20250513	112600	73267970	2980	2980	2980	2980	2
557	20250513	112500	73262010	2975	2970	2975	2970	198
558	20250513	112400	72673455	2960	2970	2970	2960	2097
559	20250513	112300	66461985	2970	2990	2990	2970	7903
560	20250513	112200	42966400	2995	2995	2995	2995	0
561	20250513	112100	42966400	2995	2995	2995	2990	6
562	20250513	112000	42948435	2995	2995	2995	2995	0
563	20250513	111900	42948435	2995	2995	2995	2995	0
564	20250513	111800	42948435	2995	2995	2995	2995	0
565	20250513	111700	42948435	2995	2995	2995	2995	4
566	20250513	111600	42936455	2995	2995	2995	2995	0
567	20250513	111500	42936455	2995	2995	2995	2995	0
568	20250513	111400	42936455	2995	2995	2995	2995	4
569	20250513	111300	42924475	2995	2995	2995	2995	0
570	20250513	111200	42924475	2995	2995	2995	2995	0
571	20250513	111100	42924475	2995	2995	2995	2995	0
572	20250513	111000	42924475	2995	2995	2995	2995	29
573	20250513	110900	42837620	2995	2995	2995	2995	0
574	20250513	110800	42837620	2995	2995	2995	2995	0
575	20250513	110700	42837620	2995	2995	2995	2995	0
576	20250513	110600	42837620	2995	2995	2995	2995	0
577	20250513	110500	42837620	2995	2995	2995	2995	0
578	20250513	110400	42837620	2995	2995	2995	2995	1
579	20250513	110300	42834625	2990	2995	2995	2990	119
580	20250513	110200	42478795	2995	2995	2995	2995	0
581	20250513	110100	42478795	2995	2995	2995	2995	0
582	20250513	110000	42478795	2995	2995	2995	2995	4
583	20250513	105900	42466815	2995	2995	2995	2995	0
584	20250513	105800	42466815	2995	2995	2995	2995	0
585	20250513	105700	42466815	2995	2995	2995	2995	33
586	20250513	105600	42367980	2995	2995	2995	2995	4
587	20250513	105500	42356000	2995	2995	2995	2995	0
588	20250513	105400	42356000	2995	2995	2995	2995	2
589	20250513	105300	42350010	2980	3000	3000	2980	304
590	20250513	105200	41442625	3000	3000	3000	3000	15
591	20250513	105100	41397625	3000	3000	3000	3000	0
592	20250513	105000	41397625	3000	3000	3000	3000	4
593	20250513	104900	41385625	3000	3000	3000	3000	0
594	20250513	104800	41385625	3000	3000	3000	3000	1
595	20250513	104700	41382625	2995	2990	2995	2990	525
596	20250513	104600	39812635	2995	2995	2995	2995	4
597	20250513	104500	39800655	2995	2995	2995	2995	0
598	20250513	104400	39800655	2995	2995	2995	2995	0
599	20250513	104300	39800655	2995	2995	2995	2995	4
600	20250513	104200	39788675	2995	2995	2995	2995	0
601	20250513	104100	39788675	2995	2995	2995	2995	0
602	20250513	104000	39788675	2995	2995	2995	2995	10
603	20250513	103900	39758725	2985	2990	3000	2985	5958
604	20250513	103800	21926060	2980	2975	2980	2975	2441
605	20250513	103700	14655940	2975	2975	2975	2975	4
606	20250513	103600	14644040	2975	2975	2975	2975	33
607	20250513	103500	14545865	2975	2975	2975	2975	0
608	20250513	103400	14545865	2975	2975	2975	2975	175
609	20250513	103300	14025240	2975	2975	2975	2975	0
610	20250513	103200	14025240	2975	2975	2975	2975	0
611	20250513	103100	14025240	2975	2975	2975	2975	37
612	20250513	103000	13915165	2975	2975	2975	2975	0
613	20250513	102900	13915165	2975	2975	2975	2975	0
614	20250513	102800	13915165	2975	2975	2975	2975	4
615	20250513	102700	13903265	2975	2975	2975	2975	0
616	20250513	102600	13903265	2975	2975	2975	2975	4
617	20250513	102500	13891365	2975	2975	2975	2975	0
618	20250513	102400	13891365	2975	2975	2975	2975	60
619	20250513	102300	13712865	2975	2975	2975	2975	59
620	20250513	102200	13537340	2975	2975	2975	2975	0
621	20250513	102100	13537340	2975	2975	2975	2975	0
622	20250513	102000	13537340	2975	2975	2975	2975	4
623	20250513	101900	13525440	2970	2975	2975	2970	50
624	20250513	101800	13376815	2975	2975	2975	2975	200
625	20250513	101700	12781815	2975	2975	2975	2975	306
626	20250513	101600	11871465	2975	2975	2975	2975	400
627	20250513	101500	10681465	2975	2975	2975	2975	0
628	20250513	101400	10681465	2975	2975	2975	2975	29
629	20250513	101300	10595190	2975	2975	2975	2975	2
630	20250513	101200	10589240	2975	2975	2975	2975	0
631	20250513	101100	10589240	2975	2975	2975	2975	16
632	20250513	101000	10541640	2975	2975	2975	2975	0
633	20250513	100900	10541640	2975	2975	2975	2975	4
634	20250513	100800	10529740	2975	2975	2975	2975	0
635	20250513	100700	10529740	2975	2975	2975	2975	15
636	20250513	100600	10485115	2975	2975	2975	2975	4
637	20250513	100500	10473215	2975	2975	2975	2975	0
638	20250513	100400	10473215	2975	2975	2975	2975	0
639	20250513	100300	10473215	2975	2975	2975	2975	4
640	20250513	100200	10461315	2975	2975	2975	2975	0
641	20250513	100100	10461315	2975	2975	2975	2975	12
642	20250513	100000	10425615	2975	2975	2975	2975	4
643	20250513	095900	10413715	2975	2975	2975	2975	0
644	20250513	095800	10413715	2975	2975	2975	2975	4
645	20250513	095700	10401815	2975	2975	2975	2975	0
646	20250513	095600	10401815	2975	2975	2975	2975	0
647	20250513	095500	10401815	2975	2975	2975	2975	4
648	20250513	095400	10389915	2975	2975	2975	2975	0
649	20250513	095300	10389915	2975	2970	2975	2970	755
650	20250513	095200	8147290	2975	2975	2975	2975	0
651	20250513	095100	8147290	2975	2975	2975	2975	0
652	20250513	095000	8147290	2975	2975	2975	2975	0
653	20250513	094900	8147290	2975	2975	2975	2975	0
654	20250513	094800	8147290	2975	2975	2975	2975	0
655	20250513	094700	8147290	2975	2975	2975	2975	0
656	20250513	094600	8147290	2975	2975	2975	2975	10
657	20250513	094500	8117540	2975	2975	2975	2975	0
658	20250513	094400	8117540	2975	2975	2975	2975	2
659	20250513	094300	8111590	2975	2975	2975	2975	3
660	20250513	094200	8102665	2975	2975	2975	2975	0
661	20250513	094100	8102665	2975	2975	2975	2975	0
662	20250513	094000	8102665	2975	2975	2975	2975	0
663	20250513	093900	8102665	2975	2975	2975	2975	0
664	20250513	093800	8102665	2975	2975	2975	2975	3
665	20250513	093700	8093740	2975	2975	2975	2975	1
666	20250513	093600	8090765	2975	2975	2975	2975	0
667	20250513	093500	8090765	2975	2975	2975	2975	0
668	20250513	093400	8090765	2975	2975	2975	2975	0
669	20250513	093300	8090765	2975	2975	2975	2975	11
670	20250513	093200	8058040	2975	2975	2975	2975	0
671	20250513	093100	8058040	2975	2975	2975	2975	0
672	20250513	093000	8058040	2975	2975	2975	2975	0
673	20250513	092900	8058040	2975	2975	2975	2975	0
674	20250513	092800	8058040	2975	2975	2975	2975	0
675	20250513	092700	8058040	2975	2975	2975	2975	400
676	20250513	092600	6868040	2975	2975	2975	2975	0
677	20250513	092500	6868040	2975	2975	2975	2975	1
678	20250513	092400	6865065	2970	2970	2970	2970	95
679	20250513	092300	6582915	2975	2975	2975	2975	0
680	20250513	092200	6582915	2975	2975	2975	2975	10
681	20250513	092100	6553165	2970	2970	2970	2970	69
682	20250513	092000	6348235	2975	2970	2975	2965	165
683	20250513	091900	5858195	2980	2980	2980	2980	0
684	20250513	091800	5858195	2980	2980	2980	2980	100
685	20250513	091700	5560195	2975	2975	2975	2975	1
686	20250513	091600	5557220	2980	2980	2980	2980	0
687	20250513	091500	5557220	2980	2980	2980	2980	661
688	20250513	091400	3587440	2980	2980	2980	2980	0
689	20250513	091300	3587440	2980	2980	2980	2980	0
690	20250513	091200	3587440	2980	2980	2980	2980	1
691	20250513	091100	3584460	2970	2970	2970	2970	0
692	20250513	091000	3584460	2970	2980	2980	2970	103
693	20250513	090900	3278500	2970	2970	2970	2970	10
694	20250513	090800	3248800	2980	2980	2980	2980	0
695	20250513	090700	3248800	2980	2980	2980	2980	0
696	20250513	090600	3248800	2980	2980	2980	2980	9
697	20250513	090500	3221980	2985	2985	2985	2985	0
698	20250513	090400	3221980	2985	2985	2985	2985	0
699	20250513	090300	3221980	2985	2985	2985	2985	0
700	20250513	090200	3221980	2985	2985	2985	2985	0
701	20250513	090100	3221980	2985	2975	2985	2970	1003
702	20250513	090000	238005	2980	2975	2980	2975	80