KissMeData/263810/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	204000	298121570	3010	3010	3010	3010	1466
3	20250513	203900	298121570	3010	3010	3010	3010	0
4	20250513	203800	298121570	3010	3010	3010	3010	0
5	20250513	203700	298121570	3010	3010	3010	3010	0
6	20250513	203600	298121570	3010	3010	3010	3010	0
7	20250513	203500	298121570	3010	3010	3010	3010	0
8	20250513	203400	298121570	3010	3010	3010	3010	0
9	20250513	203300	298121570	3010	3010	3010	3010	0
10	20250513	203200	298121570	3010	3010	3010	3010	0
11	20250513	203100	298121570	3010	3010	3010	3010	0
12	20250513	203000	298121570	3010	3010	3010	3010	0
13	20250513	202900	298121570	3010	3010	3010	3010	0
14	20250513	202800	298121570	3010	3010	3010	3010	0
15	20250513	202700	298121570	3010	3010	3010	3010	0
16	20250513	202600	298121570	3010	3010	3010	3010	0
17	20250513	202500	298121570	3010	3010	3010	3010	0
18	20250513	202400	298121570	3010	3010	3010	3010	0
19	20250513	202300	298121570	3010	3010	3010	3010	0
20	20250513	202200	298121570	3010	3010	3010	3010	0
21	20250513	202100	298121570	3010	3010	3010	3010	0
22	20250513	202000	298121570	3010	3010	3010	3010	0
23	20250513	201900	298121570	3010	3010	3010	3010	0
24	20250513	201800	298121570	3010	3010	3010	3010	0
25	20250513	201700	298121570	3010	3010	3010	3010	0
26	20250513	201600	298121570	3010	3010	3010	3010	0
27	20250513	201500	298121570	3010	3010	3010	3010	0
28	20250513	201400	298121570	3010	3010	3010	3010	0
29	20250513	201300	298121570	3010	3010	3010	3010	0
30	20250513	201200	298121570	3010	3010	3010	3010	0
31	20250513	201100	298121570	3010	3010	3010	3010	0
32	20250513	201000	298121570	3010	3010	3010	3010	1466
33	20250513	200900	298121570	3010	3010	3010	3010	0
34	20250513	200800	298121570	3010	3010	3010	3010	0
35	20250513	200700	298121570	3010	3010	3010	3010	0
36	20250513	200600	298121570	3010	3010	3010	3010	0
37	20250513	200500	298121570	3010	3010	3010	3010	0
38	20250513	200400	298121570	3010	3010	3010	3010	0
39	20250513	200300	298121570	3010	3010	3010	3010	0
40	20250513	200200	298121570	3010	3010	3010	3010	0
41	20250513	200100	298121570	3010	3010	3010	3010	0
42	20250513	200000	298121570	3010	3010	3010	3010	0
43	20250513	195900	298121570	3010	3010	3010	3010	0
44	20250513	195800	298121570	3010	3010	3010	3010	0
45	20250513	195700	298121570	3010	3010	3010	3010	0
46	20250513	195600	298121570	3010	3010	3010	3010	0
47	20250513	195500	298121570	3010	3010	3010	3010	0
48	20250513	195400	298121570	3010	3010	3010	3010	0
49	20250513	195300	298121570	3010	3010	3010	3010	0
50	20250513	195200	298121570	3010	3010	3010	3010	0
51	20250513	195100	298121570	3010	3010	3010	3010	0
52	20250513	195000	298121570	3010	3010	3010	3010	0
53	20250513	194900	298121570	3010	3010	3010	3010	0
54	20250513	194800	298121570	3010	3010	3010	3010	0
55	20250513	194700	298121570	3010	3010	3010	3010	0
56	20250513	194600	298121570	3010	3010	3010	3010	0
57	20250513	194500	298121570	3010	3010	3010	3010	0
58	20250513	194400	298121570	3010	3010	3010	3010	0
59	20250513	194300	298121570	3010	3010	3010	3010	0
60	20250513	194200	298121570	3010	3010	3010	3010	0
61	20250513	194100	298121570	3010	3010	3010	3010	0
62	20250513	194000	298121570	3010	3010	3010	3010	1466
63	20250513	193900	298121570	3010	3010	3010	3010	0
64	20250513	193800	298121570	3010	3010	3010	3010	0
65	20250513	193700	298121570	3010	3010	3010	3010	0
66	20250513	193600	298121570	3010	3010	3010	3010	0
67	20250513	193500	298121570	3010	3010	3010	3010	0
68	20250513	193400	298121570	3010	3010	3010	3010	0
69	20250513	193300	298121570	3010	3010	3010	3010	0
70	20250513	193200	298121570	3010	3010	3010	3010	0
71	20250513	193100	298121570	3010	3010	3010	3010	0
72	20250513	193000	298121570	3010	3010	3010	3010	0
73	20250513	192900	298121570	3010	3010	3010	3010	0
74	20250513	192800	298121570	3010	3010	3010	3010	0
75	20250513	192700	298121570	3010	3010	3010	3010	0
76	20250513	192600	298121570	3010	3010	3010	3010	0
77	20250513	192500	298121570	3010	3010	3010	3010	0
78	20250513	192400	298121570	3010	3010	3010	3010	0
79	20250513	192300	298121570	3010	3010	3010	3010	0
80	20250513	192200	298121570	3010	3010	3010	3010	0
81	20250513	192100	298121570	3010	3010	3010	3010	0
82	20250513	192000	298121570	3010	3010	3010	3010	0
83	20250513	191900	298121570	3010	3010	3010	3010	0
84	20250513	191800	298121570	3010	3010	3010	3010	0
85	20250513	191700	298121570	3010	3010	3010	3010	0
86	20250513	191600	298121570	3010	3010	3010	3010	0
87	20250513	191500	298121570	3010	3010	3010	3010	0
88	20250513	191400	298121570	3010	3010	3010	3010	0
89	20250513	191300	298121570	3010	3010	3010	3010	0
90	20250513	191200	298121570	3010	3010	3010	3010	0
91	20250513	191100	298121570	3010	3010	3010	3010	0
92	20250513	191000	298121570	3010	3010	3010	3010	1466
93	20250513	190900	298121570	3010	3010	3010	3010	0
94	20250513	190800	298121570	3010	3010	3010	3010	0
95	20250513	190700	298121570	3010	3010	3010	3010	0
96	20250513	190600	298121570	3010	3010	3010	3010	0
97	20250513	190500	298121570	3010	3010	3010	3010	0
98	20250513	190400	298121570	3010	3010	3010	3010	0
99	20250513	190300	298121570	3010	3010	3010	3010	0
100	20250513	190200	298121570	3010	3010	3010	3010	0
101	20250513	190100	298121570	3010	3010	3010	3010	0
102	20250513	190000	298121570	3010	3010	3010	3010	0
103	20250513	185900	298121570	3010	3010	3010	3010	0
104	20250513	185800	298121570	3010	3010	3010	3010	0
105	20250513	185700	298121570	3010	3010	3010	3010	0
106	20250513	185600	298121570	3010	3010	3010	3010	0
107	20250513	185500	298121570	3010	3010	3010	3010	0
108	20250513	185400	298121570	3010	3010	3010	3010	0
109	20250513	185300	298121570	3010	3010	3010	3010	0
110	20250513	185200	298121570	3010	3010	3010	3010	0
111	20250513	185100	298121570	3010	3010	3010	3010	0
112	20250513	185000	298121570	3010	3010	3010	3010	0
113	20250513	184900	298121570	3010	3010	3010	3010	0
114	20250513	184800	298121570	3010	3010	3010	3010	0
115	20250513	184700	298121570	3010	3010	3010	3010	0
116	20250513	184600	298121570	3010	3010	3010	3010	0
117	20250513	184500	298121570	3010	3010	3010	3010	0
118	20250513	184400	298121570	3010	3010	3010	3010	0
119	20250513	184300	298121570	3010	3010	3010	3010	0
120	20250513	184200	298121570	3010	3010	3010	3010	0
121	20250513	184100	298121570	3010	3010	3010	3010	0
122	20250513	184000	298121570	3010	3010	3010	3010	1466
123	20250513	183900	298121570	3010	3010	3010	3010	0
124	20250513	183800	298121570	3010	3010	3010	3010	0
125	20250513	183700	298121570	3010	3010	3010	3010	0
126	20250513	183600	298121570	3010	3010	3010	3010	0
127	20250513	183500	298121570	3010	3010	3010	3010	0
128	20250513	183400	298121570	3010	3010	3010	3010	0
129	20250513	183300	298121570	3010	3010	3010	3010	0
130	20250513	183200	298121570	3010	3010	3010	3010	0
131	20250513	183100	298121570	3010	3010	3010	3010	0
132	20250513	183000	298121570	3010	3010	3010	3010	0
133	20250513	182900	298121570	3010	3010	3010	3010	0
134	20250513	182800	298121570	3010	3010	3010	3010	0
135	20250513	182700	298121570	3010	3010	3010	3010	0
136	20250513	182600	298121570	3010	3010	3010	3010	0
137	20250513	182500	298121570	3010	3010	3010	3010	0
138	20250513	182400	298121570	3010	3010	3010	3010	0
139	20250513	182300	298121570	3010	3010	3010	3010	0
140	20250513	182200	298121570	3010	3010	3010	3010	0
141	20250513	182100	298121570	3010	3010	3010	3010	0
142	20250513	182000	298121570	3010	3010	3010	3010	0
143	20250513	181900	298121570	3010	3010	3010	3010	0
144	20250513	181800	298121570	3010	3010	3010	3010	0
145	20250513	181700	298121570	3010	3010	3010	3010	0
146	20250513	181600	298121570	3010	3010	3010	3010	0
147	20250513	181500	298121570	3010	3010	3010	3010	0
148	20250513	181400	298121570	3010	3010	3010	3010	0
149	20250513	181300	298121570	3010	3010	3010	3010	0
150	20250513	181200	298121570	3010	3010	3010	3010	0
151	20250513	181100	298121570	3010	3010	3010	3010	0
152	20250513	181000	298121570	3010	3010	3010	3010	1466
153	20250513	180900	298121570	3010	3010	3010	3010	0
154	20250513	180800	298121570	3010	3010	3010	3010	0
155	20250513	180700	298121570	3010	3010	3010	3010	0
156	20250513	180600	298121570	3010	3010	3010	3010	0
157	20250513	180500	298121570	3010	3010	3010	3010	0
158	20250513	180400	298121570	3010	3010	3010	3010	0
159	20250513	180300	298121570	3010	3010	3010	3010	0
160	20250513	180200	298121570	3010	3010	3010	3010	0
161	20250513	180100	298121570	3010	3010	3010	3010	0
162	20250513	180000	298121570	3010	3010	3010	3010	0
163	20250513	175900	298121570	3010	3010	3010	3010	0
164	20250513	175800	298121570	3010	3010	3010	3010	0
165	20250513	175700	298121570	3010	3010	3010	3010	0
166	20250513	175600	298121570	3010	3010	3010	3010	0
167	20250513	175500	298121570	3010	3010	3010	3010	0
168	20250513	175400	298121570	3010	3010	3010	3010	0
169	20250513	175300	298121570	3010	3010	3010	3010	0
170	20250513	175200	298121570	3010	3010	3010	3010	0
171	20250513	175100	298121570	3010	3010	3010	3010	0
172	20250513	175000	298121570	3010	3010	3010	3010	0
173	20250513	174900	298121570	3010	3010	3010	3010	0
174	20250513	174800	298121570	3010	3010	3010	3010	0
175	20250513	174700	298121570	3010	3010	3010	3010	0
176	20250513	174600	298121570	3010	3010	3010	3010	0
177	20250513	174500	298121570	3010	3010	3010	3010	0
178	20250513	174400	298121570	3010	3010	3010	3010	0
179	20250513	174300	298121570	3010	3010	3010	3010	0
180	20250513	174200	298121570	3010	3010	3010	3010	0
181	20250513	174100	298121570	3010	3010	3010	3010	0
182	20250513	174000	298121570	3010	3010	3010	3010	1466
183	20250513	173900	298121570	3010	3010	3010	3010	0
184	20250513	173800	298121570	3010	3010	3010	3010	0
185	20250513	173700	298121570	3010	3010	3010	3010	0
186	20250513	173600	298121570	3010	3010	3010	3010	0
187	20250513	173500	298121570	3010	3010	3010	3010	0
188	20250513	173400	298121570	3010	3010	3010	3010	0
189	20250513	173300	298121570	3010	3010	3010	3010	0
190	20250513	173200	298121570	3010	3010	3010	3010	0
191	20250513	173100	298121570	3010	3010	3010	3010	0
192	20250513	173000	298121570	3010	3010	3010	3010	0
193	20250513	172900	298121570	3010	3010	3010	3010	0
194	20250513	172800	298121570	3010	3010	3010	3010	0
195	20250513	172700	298121570	3010	3010	3010	3010	0
196	20250513	172600	298121570	3010	3010	3010	3010	0
197	20250513	172500	298121570	3010	3010	3010	3010	0
198	20250513	172400	298121570	3010	3010	3010	3010	0
199	20250513	172300	298121570	3010	3010	3010	3010	0
200	20250513	172200	298121570	3010	3010	3010	3010	0
201	20250513	172100	298121570	3010	3010	3010	3010	0
202	20250513	172000	298121570	3010	3010	3010	3010	0
203	20250513	171900	298121570	3010	3010	3010	3010	0
204	20250513	171800	298121570	3010	3010	3010	3010	0
205	20250513	171700	298121570	3010	3010	3010	3010	0
206	20250513	171600	298121570	3010	3010	3010	3010	0
207	20250513	171500	298121570	3010	3010	3010	3010	0
208	20250513	171400	298121570	3010	3010	3010	3010	0
209	20250513	171300	298121570	3010	3010	3010	3010	0
210	20250513	171200	298121570	3010	3010	3010	3010	0
211	20250513	171100	298121570	3010	3010	3010	3010	0
212	20250513	171000	298121570	3010	3010	3010	3010	1466
213	20250513	170900	298121570	3010	3010	3010	3010	0
214	20250513	170800	298121570	3010	3010	3010	3010	0
215	20250513	170700	298121570	3010	3010	3010	3010	0
216	20250513	170600	298121570	3010	3010	3010	3010	0
217	20250513	170500	298121570	3010	3010	3010	3010	0
218	20250513	170400	298121570	3010	3010	3010	3010	0
219	20250513	170300	298121570	3010	3010	3010	3010	0
220	20250513	170200	298121570	3010	3010	3010	3010	0
221	20250513	170100	298121570	3010	3010	3010	3010	0
222	20250513	170000	298121570	3010	3010	3010	3010	0
223	20250513	165900	298121570	3010	3010	3010	3010	0
224	20250513	165800	298121570	3010	3010	3010	3010	0
225	20250513	165700	298121570	3010	3010	3010	3010	0
226	20250513	165600	298121570	3010	3010	3010	3010	0
227	20250513	165500	298121570	3010	3010	3010	3010	0
228	20250513	165400	298121570	3010	3010	3010	3010	0
229	20250513	165300	298121570	3010	3010	3010	3010	0
230	20250513	165200	298121570	3010	3010	3010	3010	0
231	20250513	165100	298121570	3010	3010	3010	3010	0
232	20250513	165000	298121570	3010	3010	3010	3010	0
233	20250513	164900	298121570	3010	3010	3010	3010	0
234	20250513	164800	298121570	3010	3010	3010	3010	0
235	20250513	164700	298121570	3010	3010	3010	3010	0
236	20250513	164600	298121570	3010	3010	3010	3010	0
237	20250513	164500	298121570	3010	3010	3010	3010	0
238	20250513	164400	298121570	3010	3010	3010	3010	0
239	20250513	164300	298121570	3010	3010	3010	3010	0
240	20250513	164200	298121570	3010	3010	3010	3010	0
241	20250513	164100	298121570	3010	3010	3010	3010	0
242	20250513	164000	298121570	3010	3010	3010	3010	1466
243	20250513	163900	298121570	3010	3010	3010	3010	0
244	20250513	163800	298121570	3010	3010	3010	3010	0
245	20250513	163700	298121570	3010	3010	3010	3010	0
246	20250513	163600	298121570	3010	3010	3010	3010	0
247	20250513	163500	298121570	3010	3010	3010	3010	0
248	20250513	163400	298121570	3010	3010	3010	3010	0
249	20250513	163300	298121570	3010	3010	3010	3010	0
250	20250513	163200	298121570	3010	3010	3010	3010	0
251	20250513	163100	298121570	3010	3010	3010	3010	0
252	20250513	163000	298121570	3010	3010	3010	3010	0
253	20250513	162900	298121570	3010	3010	3010	3010	0
254	20250513	162800	298121570	3010	3010	3010	3010	0
255	20250513	162700	298121570	3010	3010	3010	3010	0
256	20250513	162600	298121570	3010	3010	3010	3010	0
257	20250513	162500	298121570	3010	3010	3010	3010	0
258	20250513	162400	298121570	3010	3010	3010	3010	0
259	20250513	162300	298121570	3010	3010	3010	3010	0
260	20250513	162200	298121570	3010	3010	3010	3010	0
261	20250513	162100	298121570	3010	3010	3010	3010	0
262	20250513	162000	298121570	3010	3010	3010	3010	0
263	20250513	161900	298121570	3010	3010	3010	3010	0
264	20250513	161800	298121570	3010	3010	3010	3010	0
265	20250513	161700	298121570	3010	3010	3010	3010	0
266	20250513	161600	298121570	3010	3010	3010	3010	0
267	20250513	161500	298121570	3010	3010	3010	3010	0
268	20250513	161400	298121570	3010	3010	3010	3010	0
269	20250513	161300	298121570	3010	3010	3010	3010	0
270	20250513	161200	298121570	3010	3010	3010	3010	0
271	20250513	161100	298121570	3010	3010	3010	3010	0
272	20250513	161000	298121570	3010	3010	3010	3010	1466
273	20250513	160900	298121570	3010	3010	3010	3010	0
274	20250513	160800	298121570	3010	3010	3010	3010	0
275	20250513	160700	298121570	3010	3010	3010	3010	0
276	20250513	160600	298121570	3010	3010	3010	3010	0
277	20250513	160500	298121570	3010	3010	3010	3010	0
278	20250513	160400	298121570	3010	3010	3010	3010	0
279	20250513	160300	298121570	3010	3010	3010	3010	0
280	20250513	160200	298121570	3010	3010	3010	3010	0
281	20250513	160100	298121570	3010	3010	3010	3010	0
282	20250513	160000	298121570	3010	3010	3010	3010	0
283	20250513	155900	298121570	3010	3010	3010	3010	0
284	20250513	155800	298121570	3010	3010	3010	3010	0
285	20250513	155700	298121570	3010	3010	3010	3010	0
286	20250513	155600	298121570	3010	3010	3010	3010	0
287	20250513	155500	298121570	3010	3010	3010	3010	0
288	20250513	155400	298121570	3010	3010	3010	3010	0
289	20250513	155300	298121570	3010	3010	3010	3010	0
290	20250513	155200	298121570	3010	3010	3010	3010	0
291	20250513	155100	298121570	3010	3010	3010	3010	0
292	20250513	155000	298121570	3010	3010	3010	3010	0
293	20250513	154900	298121570	3010	3010	3010	3010	0
294	20250513	154800	298121570	3010	3010	3010	3010	0
295	20250513	154700	298121570	3010	3010	3010	3010	0
296	20250513	154600	298121570	3010	3010	3010	3010	0
297	20250513	154500	298121570	3010	3010	3010	3010	0
298	20250513	154400	298121570	3010	3010	3010	3010	0
299	20250513	154300	298121570	3010	3010	3010	3010	0
300	20250513	154200	298121570	3010	3010	3010	3010	0
301	20250513	154100	298121570	3010	3010	3010	3010	0
302	20250513	154000	298121570	3010	3010	3010	3010	1466
303	20250513	153900	298121570	3010	3010	3010	3010	0
304	20250513	153800	298121570	3010	3010	3010	3010	0
305	20250513	153700	298121570	3010	3010	3010	3010	0
306	20250513	153600	298121570	3010	3010	3010	3010	0
307	20250513	153500	298121570	3010	3010	3010	3010	0
308	20250513	153400	298121570	3010	3010	3010	3010	0
309	20250513	153300	298121570	3010	3010	3010	3010	0
310	20250513	153200	298121570	3010	3010	3010	3010	0
311	20250513	153100	298121570	3010	3010	3010	3010	0
312	20250513	153000	298121570	3010	3010	3010	3010	1466
313	20250513	152900	293708910	3020	3020	3020	3020	0
314	20250513	152800	293708910	3020	3020	3020	3020	0
315	20250513	152700	293708910	3020	3020	3020	3020	0
316	20250513	152600	293708910	3020	3020	3020	3020	0
317	20250513	152500	293708910	3020	3020	3020	3020	0
318	20250513	152400	293708910	3020	3020	3020	3020	0
319	20250513	152300	293708910	3020	3020	3020	3020	0
320	20250513	152200	293708910	3020	3020	3020	3020	0
321	20250513	152100	293708910	3020	3020	3020	3020	0
322	20250513	152000	293708910	3020	3020	3020	3020	0
323	20250513	151900	293708910	3020	3015	3020	3015	333
324	20250513	151800	292704830	3015	2990	3015	2990	69
325	20250513	151700	292496820	3015	3005	3015	3005	47
326	20250513	151600	292355545	3010	3005	3010	3005	42
327	20250513	151500	292229330	3010	2995	3010	2990	197
328	20250513	151400	291639270	3010	3005	3010	3005	52
329	20250513	151300	291483000	2995	2995	2995	2995	16
330	20250513	151200	291435080	3010	3010	3010	3010	0
331	20250513	151100	291435080	3010	3010	3010	3010	0
332	20250513	151000	291435080	3010	3010	3010	3010	3
333	20250513	150900	291426050	3005	3000	3005	3000	68
334	20250513	150800	291221800	3010	3005	3010	3005	50
335	20250513	150700	291071545	3000	3005	3005	3000	6
336	20250513	150600	291053540	3010	3005	3010	3005	52
337	20250513	150500	290897270	3010	3010	3010	3010	0
338	20250513	150400	290897270	3010	3010	3010	3010	0
339	20250513	150300	290897270	3010	3010	3010	3010	0
340	20250513	150200	290897270	3010	3005	3010	3005	11
341	20250513	150100	290864200	3020	3020	3020	3020	0
342	20250513	150000	290864200	3020	3020	3020	3020	0
343	20250513	145900	290864200	3020	3020	3020	3020	0
344	20250513	145800	290864200	3020	3020	3020	3020	0
345	20250513	145700	290864200	3020	3020	3020	3020	0
346	20250513	145600	290864200	3020	3005	3020	3005	119
347	20250513	145500	290505860	3005	3000	3010	3000	159
348	20250513	145400	290028305	3010	3005	3010	3000	22
349	20250513	145300	289962280	3010	3010	3010	3010	0
350	20250513	145200	289962280	3010	3010	3010	3010	3
351	20250513	145100	289953250	3020	3020	3020	3020	0
352	20250513	145000	289953250	3020	3000	3020	3000	53
353	20250513	144900	289793475	3025	3025	3025	3025	5
354	20250513	144800	289778350	3025	3015	3025	3015	307
355	20250513	144700	288852705	3005	3005	3005	3005	0
356	20250513	144600	288852705	3005	3005	3005	3005	175
357	20250513	144500	288326830	3005	3005	3005	3005	33
358	20250513	144400	288227665	3020	3020	3020	3020	0
359	20250513	144300	288227665	3020	3015	3020	3015	33
360	20250513	144200	288128160	3015	3010	3015	3010	1050
361	20250513	144100	284964065	3015	3015	3015	3015	0
362	20250513	144000	284964065	3015	3015	3020	3010	352
363	20250513	143900	283904420	3010	3000	3010	3000	1355
364	20250513	143800	279828710	3010	3000	3010	3000	802
365	20250513	143700	277419690	3010	3010	3010	3010	6
366	20250513	143600	277401630	3010	3000	3010	3000	1383
367	20250513	143500	273243275	3000	2995	3010	2995	1285
368	20250513	143400	269392070	2995	2995	2995	2995	0
369	20250513	143300	269392070	2995	2995	2995	2995	0
370	20250513	143200	269392070	2995	2995	2995	2995	0
371	20250513	143100	269392070	2995	2995	2995	2995	2
372	20250513	143000	269386080	2995	2995	2995	2995	1
373	20250513	142900	269383085	2995	2995	2995	2995	0
374	20250513	142800	269383085	2995	2985	2995	2985	2
375	20250513	142700	269377105	2995	2990	2995	2985	42
376	20250513	142600	269251525	2995	2995	2995	2995	0
377	20250513	142500	269251525	2995	2995	2995	2995	0
378	20250513	142400	269251525	2995	2995	2995	2995	1
379	20250513	142300	269248530	2995	2995	2995	2995	0
380	20250513	142200	269248530	2995	2995	2995	2995	0
381	20250513	142100	269248530	2995	2995	2995	2995	7
382	20250513	142000	269227565	2995	2995	2995	2995	0
383	20250513	141900	269227565	2995	2995	2995	2995	0
384	20250513	141800	269227565	2995	2990	2995	2990	3
385	20250513	141700	269218585	2985	2995	2995	2985	78
386	20250513	141600	268985455	2995	2995	2995	2995	3
387	20250513	141500	268976470	2995	2995	2995	2995	1
388	20250513	141400	268973475	2995	2995	2995	2995	33
389	20250513	141300	268874640	2995	2985	2995	2985	103
390	20250513	141200	268567155	2985	2990	2990	2985	2
391	20250513	141100	268561180	2995	2990	2995	2990	12
392	20250513	141000	268525280	2990	2990	2995	2990	247
393	20250513	140900	267786725	2990	2995	2995	2990	101
394	20250513	140800	267484730	2995	2990	2995	2990	536
395	20250513	140700	265882085	2980	2980	2980	2980	660
396	20250513	140600	263915285	2980	2980	2980	2980	65
397	20250513	140500	263721585	2980	2980	2980	2975	77
398	20250513	140400	263492430	2980	2980	2990	2980	145
399	20250513	140300	263060320	2995	2995	2995	2995	0
400	20250513	140200	263060320	2995	2995	2995	2980	1138
401	20250513	140100	259666145	2985	2975	2985	2975	65
402	20250513	140000	259472445	3000	2950	3000	2950	428
403	20250513	135900	258199035	2950	2960	2960	2950	2978
404	20250513	135800	249397925	2960	2960	2960	2960	144
405	20250513	135700	248971685	2960	2955	2970	2950	1451
406	20250513	135600	244681095	2955	3005	3010	2950	17922
407	20250513	135500	191446445	3010	2995	3120	2980	54378
408	20250513	135400	25467485	2995	2995	2995	2995	0
409	20250513	135300	25467485	2995	2995	2995	2995	0
410	20250513	135200	25467485	2995	2995	2995	2995	0
411	20250513	135100	25467485	2995	2995	2995	2995	400
412	20250513	135000	24269485	2995	2995	2995	2995	0
413	20250513	134900	24269485	2995	2995	2995	2995	0
414	20250513	134800	24269485	2995	2995	2995	2995	0
415	20250513	134700	24269485	2995	2995	2995	2995	0
416	20250513	134600	24269485	2995	2995	2995	2995	0
417	20250513	134500	24269485	2995	2995	2995	2995	0
418	20250513	134400	24269485	2995	2995	2995	2995	0
419	20250513	134300	24269485	2995	2995	2995	2995	0
420	20250513	134200	24269485	2995	2995	2995	2995	0
421	20250513	134100	24269485	2995	2995	2995	2995	0
422	20250513	134000	24269485	2995	2995	2995	2995	0
423	20250513	133900	24269485	2995	2995	2995	2995	0
424	20250513	133800	24269485	2995	2995	2995	2995	0
425	20250513	133700	24269485	2995	2995	2995	2995	0
426	20250513	133600	24269485	2995	2995	2995	2995	0
427	20250513	133500	24269485	2995	2995	2995	2995	0
428	20250513	133400	24269485	2995	2995	2995	2995	0
429	20250513	133300	24269485	2995	2995	2995	2995	0
430	20250513	133200	24269485	2995	2995	2995	2995	0
431	20250513	133100	24269485	2995	2995	2995	2995	0
432	20250513	133000	24269485	2995	2995	2995	2995	0
433	20250513	132900	24269485	2995	2995	2995	2995	1
434	20250513	132800	24266490	2995	2995	2995	2995	0
435	20250513	132700	24266490	2995	2995	2995	2995	0
436	20250513	132600	24266490	2995	2995	2995	2995	0
437	20250513	132500	24266490	2995	2995	2995	2995	0
438	20250513	132400	24266490	2995	2995	2995	2995	0
439	20250513	132300	24266490	2995	2995	2995	2995	0
440	20250513	132200	24266490	2995	2995	2995	2995	0
441	20250513	132100	24266490	2995	2995	2995	2995	0
442	20250513	132000	24266490	2995	2995	2995	2995	0
443	20250513	131900	24266490	2995	2995	2995	2995	1
444	20250513	131800	24263495	2980	2980	2980	2980	1
445	20250513	131700	24260515	2995	2995	2995	2995	0
446	20250513	131600	24260515	2995	2990	2995	2990	65
447	20250513	131500	24066150	2980	2980	2980	2980	0
448	20250513	131400	24066150	2980	2980	2980	2980	0
449	20250513	131300	24066150	2980	2980	2980	2980	0
450	20250513	131200	24066150	2980	2980	2980	2980	0
451	20250513	131100	24066150	2980	2980	2980	2980	0
452	20250513	131000	24066150	2980	2980	2980	2980	0
453	20250513	130900	24066150	2980	2980	2980	2980	0
454	20250513	130800	24066150	2980	2980	2980	2980	0
455	20250513	130700	24066150	2980	2980	2980	2980	0
456	20250513	130600	24066150	2980	2980	2980	2980	1
457	20250513	130500	24063170	2990	2990	2990	2990	0
458	20250513	130400	24063170	2990	2990	2990	2990	0
459	20250513	130300	24063170	2990	2990	2990	2990	2
460	20250513	130200	24057190	2975	2975	2975	2975	0
461	20250513	130100	24057190	2975	2975	2975	2975	0
462	20250513	130000	24057190	2975	2975	2975	2975	0
463	20250513	125900	24057190	2975	2975	2975	2975	0
464	20250513	125800	24057190	2975	2975	2975	2975	100
465	20250513	125700	23759690	2990	2990	2990	2990	0
466	20250513	125600	23759690	2990	2990	2990	2990	0
467	20250513	125500	23759690	2990	2990	2990	2990	3
468	20250513	125400	23750720	2975	2975	2975	2975	0
469	20250513	125300	23750720	2975	2980	2980	2975	200
470	20250513	125200	23155715	2975	2975	2975	2975	0
471	20250513	125100	23155715	2975	2975	2975	2975	0
472	20250513	125000	23155715	2975	2975	2975	2975	0
473	20250513	124900	23155715	2975	2975	2975	2975	0
474	20250513	124800	23155715	2975	2985	2985	2975	200
475	20250513	124700	22560340	2995	2995	2995	2995	0
476	20250513	124600	22560340	2995	2995	2995	2995	0
477	20250513	124500	22560340	2995	2995	2995	2995	0
478	20250513	124400	22560340	2995	2995	2995	2995	0
479	20250513	124300	22560340	2995	2985	2995	2985	72
480	20250513	124200	22345300	2985	2985	2985	2985	0
481	20250513	124100	22345300	2985	2985	2985	2985	0
482	20250513	124000	22345300	2985	2985	2985	2985	0
483	20250513	123900	22345300	2985	2985	2985	2985	0
484	20250513	123800	22345300	2985	2985	2985	2985	0
485	20250513	123700	22345300	2985	2985	2985	2985	151
486	20250513	123600	21894565	2995	2995	2995	2995	0
487	20250513	123500	21894565	2995	2995	2995	2995	0
488	20250513	123400	21894565	2995	2995	2995	2995	50
489	20250513	123300	21744815	2995	2995	2995	2995	0
490	20250513	123200	21744815	2995	2995	2995	2995	0
491	20250513	123100	21744815	2995	2995	2995	2995	0
492	20250513	123000	21744815	2995	2995	2995	2995	0
493	20250513	122900	21744815	2995	2995	2995	2995	0
494	20250513	122800	21744815	2995	2995	2995	2995	0
495	20250513	122700	21744815	2995	2995	2995	2995	0
496	20250513	122600	21744815	2995	2995	2995	2995	0
497	20250513	122500	21744815	2995	2995	2995	2995	0
498	20250513	122400	21744815	2995	2995	2995	2995	32
499	20250513	122300	21648975	2995	2995	2995	2995	0
500	20250513	122200	21648975	2995	2995	2995	2995	0
501	20250513	122100	21648975	2995	2995	2995	2995	0
502	20250513	122000	21648975	2995	2995	2995	2995	0
503	20250513	121900	21648975	2995	2995	2995	2995	0
504	20250513	121800	21648975	2995	2995	2995	2995	0
505	20250513	121700	21648975	2995	2995	2995	2995	0
506	20250513	121600	21648975	2995	2995	2995	2995	0
507	20250513	121500	21648975	2995	2995	2995	2995	0
508	20250513	121400	21648975	2995	2995	2995	2995	0
509	20250513	121300	21648975	2995	2995	2995	2995	0
510	20250513	121200	21648975	2995	2995	2995	2995	0
511	20250513	121100	21648975	2995	2995	2995	2995	0
512	20250513	121000	21648975	2995	2995	2995	2995	0
513	20250513	120900	21648975	2995	2995	2995	2995	0
514	20250513	120800	21648975	2995	2995	2995	2995	0
515	20250513	120700	21648975	2995	2995	2995	2995	0
516	20250513	120600	21648975	2995	2995	2995	2995	0
517	20250513	120500	21648975	2995	2995	2995	2995	0
518	20250513	120400	21648975	2995	2995	2995	2995	0
519	20250513	120300	21648975	2995	2995	2995	2995	0
520	20250513	120200	21648975	2995	2995	2995	2995	20
521	20250513	120100	21589075	2995	2990	2995	2990	350
522	20250513	120000	20542555	2990	2990	2990	2990	0
523	20250513	115900	20542555	2990	2990	2990	2990	0
524	20250513	115800	20542555	2990	2990	2990	2990	0
525	20250513	115700	20542555	2990	2990	2990	2990	0
526	20250513	115600	20542555	2990	2990	2990	2990	0
527	20250513	115500	20542555	2990	2990	2990	2990	0
528	20250513	115400	20542555	2990	2990	2990	2990	0
529	20250513	115300	20542555	2990	2990	2990	2990	0
530	20250513	115200	20542555	2990	2990	2990	2990	0
531	20250513	115100	20542555	2990	2990	2990	2990	0
532	20250513	115000	20542555	2990	2990	2990	2990	7
533	20250513	114900	20521625	2995	2995	2995	2995	0
534	20250513	114800	20521625	2995	2995	2995	2995	0
535	20250513	114700	20521625	2995	2995	2995	2995	0
536	20250513	114600	20521625	2995	2995	2995	2995	0
537	20250513	114500	20521625	2995	2995	2995	2995	0
538	20250513	114400	20521625	2995	2995	2995	2995	0
539	20250513	114300	20521625	2995	2995	2995	2995	0
540	20250513	114200	20521625	2995	2995	2995	2995	0
541	20250513	114100	20521625	2995	2995	2995	2995	0
542	20250513	114000	20521625	2995	2995	2995	2995	0
543	20250513	113900	20521625	2995	2995	2995	2995	0
544	20250513	113800	20521625	2995	2995	2995	2995	0
545	20250513	113700	20521625	2995	2995	2995	2995	0
546	20250513	113600	20521625	2995	2995	2995	2995	1
547	20250513	113500	20518630	2995	2995	2995	2995	0
548	20250513	113400	20518630	2995	2995	2995	2995	0
549	20250513	113300	20518630	2995	2995	2995	2995	0
550	20250513	113200	20518630	2995	2995	2995	2995	0
551	20250513	113100	20518630	2995	2995	2995	2995	0
552	20250513	113000	20518630	2995	2995	2995	2995	207
553	20250513	112900	19898665	2990	2990	2990	2990	513
554	20250513	112800	18364795	2990	2990	2990	2990	2
555	20250513	112700	18358815	2985	2985	2985	2985	0
556	20250513	112600	18358815	2985	2985	2985	2985	0
557	20250513	112500	18358815	2985	2985	2985	2985	0
558	20250513	112400	18358815	2985	2985	2985	2985	1
559	20250513	112300	18355830	2985	2985	2985	2985	0
560	20250513	112200	18355830	2985	2985	2985	2985	1
561	20250513	112100	18352845	2990	2990	2990	2990	0
562	20250513	112000	18352845	2990	2990	2990	2990	0
563	20250513	111900	18352845	2990	2990	2990	2990	0
564	20250513	111800	18352845	2990	2990	2990	2990	0
565	20250513	111700	18352845	2990	2990	2990	2990	10
566	20250513	111600	18322945	2990	2990	2990	2990	0
567	20250513	111500	18322945	2990	2990	2990	2990	19
568	20250513	111400	18266135	2990	2990	2990	2990	0
569	20250513	111300	18266135	2990	2990	2990	2990	0
570	20250513	111200	18266135	2990	2990	2990	2990	0
571	20250513	111100	18266135	2990	2990	2990	2990	382
572	20250513	111000	17123955	2990	2990	2990	2990	0
573	20250513	110900	17123955	2990	2990	2990	2990	2
574	20250513	110800	17117975	2985	2985	2985	2985	0
575	20250513	110700	17117975	2985	2985	2985	2985	0
576	20250513	110600	17117975	2985	2985	2985	2985	0
577	20250513	110500	17117975	2985	2985	2985	2985	0
578	20250513	110400	17117975	2985	2985	2985	2985	0
579	20250513	110300	17117975	2985	2985	2985	2985	0
580	20250513	110200	17117975	2985	2985	2985	2985	0
581	20250513	110100	17117975	2985	2985	2985	2985	0
582	20250513	110000	17117975	2985	2985	2985	2985	0
583	20250513	105900	17117975	2985	2985	2985	2985	0
584	20250513	105800	17117975	2985	2985	2985	2985	0
585	20250513	105700	17117975	2985	2985	2985	2985	0
586	20250513	105600	17117975	2985	2985	2985	2985	176
587	20250513	105500	16592615	2985	2985	2985	2985	0
588	20250513	105400	16592615	2985	2985	2985	2985	0
589	20250513	105300	16592615	2985	2985	2985	2985	0
590	20250513	105200	16592615	2985	2985	2985	2985	0
591	20250513	105100	16592615	2985	2985	2985	2985	0
592	20250513	105000	16592615	2985	2985	2985	2985	0
593	20250513	104900	16592615	2985	2985	2985	2985	0
594	20250513	104800	16592615	2985	2985	2985	2985	0
595	20250513	104700	16592615	2985	2985	2985	2985	0
596	20250513	104600	16592615	2985	2985	2985	2985	0
597	20250513	104500	16592615	2985	2985	2985	2985	0
598	20250513	104400	16592615	2985	2985	2985	2985	0
599	20250513	104300	16592615	2985	2985	2985	2985	0
600	20250513	104200	16592615	2985	2985	2985	2985	0
601	20250513	104100	16592615	2985	2985	2985	2985	0
602	20250513	104000	16592615	2985	2985	2985	2985	0
603	20250513	103900	16592615	2985	2985	2985	2985	5
604	20250513	103800	16577690	2985	2985	2985	2985	0
605	20250513	103700	16577690	2985	2985	2985	2985	0
606	20250513	103600	16577690	2985	2985	2985	2985	0
607	20250513	103500	16577690	2985	2985	2985	2985	0
608	20250513	103400	16577690	2985	2985	2985	2985	0
609	20250513	103300	16577690	2985	2985	2985	2985	0
610	20250513	103200	16577690	2985	2985	2985	2985	0
611	20250513	103100	16577690	2985	2985	2985	2985	1
612	20250513	103000	16574705	2985	2985	2985	2985	0
613	20250513	102900	16574705	2985	2985	2985	2985	0
614	20250513	102800	16574705	2985	2985	2985	2985	0
615	20250513	102700	16574705	2985	2985	2985	2985	0
616	20250513	102600	16574705	2985	2985	2985	2985	0
617	20250513	102500	16574705	2985	2985	2985	2985	0
618	20250513	102400	16574705	2985	2985	2985	2985	0
619	20250513	102300	16574705	2985	2985	2985	2985	0
620	20250513	102200	16574705	2985	2985	2985	2985	0
621	20250513	102100	16574705	2985	2985	2985	2985	0
622	20250513	102000	16574705	2985	2980	2985	2980	284
623	20250513	101900	15728325	2975	2975	2975	2975	254
624	20250513	101800	14972675	2975	2975	2975	2975	0
625	20250513	101700	14972675	2975	2975	2975	2975	77
626	20250513	101600	14743600	2975	2975	2975	2975	0
627	20250513	101500	14743600	2975	2975	2975	2975	0
628	20250513	101400	14743600	2975	2975	2975	2975	0
629	20250513	101300	14743600	2975	2975	2975	2975	0
630	20250513	101200	14743600	2975	2975	2975	2975	1
631	20250513	101100	14740625	2975	2975	2975	2975	0
632	20250513	101000	14740625	2975	2975	2975	2975	0
633	20250513	100900	14740625	2975	2975	2975	2975	8
634	20250513	100800	14716825	2975	2975	2975	2975	0
635	20250513	100700	14716825	2975	2975	2975	2975	0
636	20250513	100600	14716825	2975	2975	2975	2975	2
637	20250513	100500	14710875	2980	2980	2980	2980	0
638	20250513	100400	14710875	2980	2980	2980	2980	0
639	20250513	100300	14710875	2980	2980	2980	2980	0
640	20250513	100200	14710875	2980	2980	2980	2980	0
641	20250513	100100	14710875	2980	2980	2980	2980	0
642	20250513	100000	14710875	2980	2980	2980	2980	2
643	20250513	095900	14704915	2980	2980	2980	2980	0
644	20250513	095800	14704915	2980	2980	2980	2980	0
645	20250513	095700	14704915	2980	2980	2980	2980	0
646	20250513	095600	14704915	2980	2980	2980	2980	0
647	20250513	095500	14704915	2980	2980	2980	2980	0
648	20250513	095400	14704915	2980	2980	2980	2980	0
649	20250513	095300	14704915	2980	2980	2980	2980	2
650	20250513	095200	14698955	2980	2980	2980	2980	8
651	20250513	095100	14675115	2980	2980	2980	2980	1
652	20250513	095000	14672135	2980	2980	2980	2980	0
653	20250513	094900	14672135	2980	2980	2980	2980	0
654	20250513	094800	14672135	2980	2980	2980	2980	1
655	20250513	094700	14669155	2980	2980	2980	2980	0
656	20250513	094600	14669155	2980	2980	2980	2980	0
657	20250513	094500	14669155	2980	2980	2980	2980	0
658	20250513	094400	14669155	2980	2980	2980	2980	0
659	20250513	094300	14669155	2980	2980	2980	2980	66
660	20250513	094200	14472475	2980	2980	2980	2980	0
661	20250513	094100	14472475	2980	2980	2980	2980	0
662	20250513	094000	14472475	2980	2980	2980	2980	0
663	20250513	093900	14472475	2980	2980	2980	2980	0
664	20250513	093800	14472475	2980	2980	2980	2980	0
665	20250513	093700	14472475	2980	2980	2980	2980	2
666	20250513	093600	14466515	2970	2970	2970	2970	0
667	20250513	093500	14466515	2970	2970	2970	2970	0
668	20250513	093400	14466515	2970	2970	2970	2970	5
669	20250513	093300	14451665	2965	2965	2965	2965	503
670	20250513	093200	12960270	2970	2970	2970	2970	300
671	20250513	093100	12069270	2965	2965	2965	2965	200
672	20250513	093000	11476270	2965	2965	2965	2965	520
673	20250513	092900	9934470	2970	2970	2970	2970	0
674	20250513	092800	9934470	2970	2970	2970	2970	0
675	20250513	092700	9934470	2970	2970	2970	2970	0
676	20250513	092600	9934470	2970	2970	2970	2970	0
677	20250513	092500	9934470	2970	2970	2970	2970	1
678	20250513	092400	9931500	2965	2965	2965	2965	2
679	20250513	092300	9925570	2970	2970	2970	2970	1064
680	20250513	092200	6765490	2980	2980	2980	2980	0
681	20250513	092100	6765490	2980	2980	2980	2980	0
682	20250513	092000	6765490	2980	2980	2980	2980	0
683	20250513	091900	6765490	2980	2975	2980	2975	2
684	20250513	091800	6759535	2975	2975	2975	2975	1
685	20250513	091700	6756560	2980	2975	2980	2970	14
686	20250513	091600	6714870	2975	2975	2975	2975	0
687	20250513	091500	6714870	2975	2975	2975	2975	0
688	20250513	091400	6714870	2975	2975	2975	2975	0
689	20250513	091300	6714870	2975	2975	2975	2975	0
690	20250513	091200	6714870	2975	2975	2975	2975	1
691	20250513	091100	6711895	2975	2985	2985	2975	386
692	20250513	091000	5561205	2990	2990	2990	2990	0
693	20250513	090900	5561205	2990	2990	2990	2990	1
694	20250513	090800	5558215	2990	2990	2990	2990	0
695	20250513	090700	5558215	2990	2990	2990	2990	5
696	20250513	090600	5543265	2990	2990	2990	2990	0
697	20250513	090500	5543265	2990	2990	2990	2990	0
698	20250513	090400	5543265	2990	2985	2990	2985	539
699	20250513	090300	3933680	2990	2990	2990	2990	219
700	20250513	090200	3278870	2995	3000	3000	2995	204
701	20250513	090100	2667885	3005	3005	3005	3000	425
702	20250513	090000	1390770	3010	3015	3015	3010	462