KissMeData/263810/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203800	201005870	2995	2995	2995	2995	2063
3	20250514	203700	201005870	2995	2995	2995	2995	0
4	20250514	203600	201005870	2995	2995	2995	2995	0
5	20250514	203500	201005870	2995	2995	2995	2995	0
6	20250514	203400	201005870	2995	2995	2995	2995	0
7	20250514	203300	201005870	2995	2995	2995	2995	0
8	20250514	203200	201005870	2995	2995	2995	2995	0
9	20250514	203100	201005870	2995	2995	2995	2995	0
10	20250514	203000	201005870	2995	2995	2995	2995	0
11	20250514	202900	201005870	2995	2995	2995	2995	0
12	20250514	202800	201005870	2995	2995	2995	2995	0
13	20250514	202700	201005870	2995	2995	2995	2995	0
14	20250514	202600	201005870	2995	2995	2995	2995	0
15	20250514	202500	201005870	2995	2995	2995	2995	0
16	20250514	202400	201005870	2995	2995	2995	2995	0
17	20250514	202300	201005870	2995	2995	2995	2995	0
18	20250514	202200	201005870	2995	2995	2995	2995	0
19	20250514	202100	201005870	2995	2995	2995	2995	0
20	20250514	202000	201005870	2995	2995	2995	2995	0
21	20250514	201900	201005870	2995	2995	2995	2995	0
22	20250514	201800	201005870	2995	2995	2995	2995	0
23	20250514	201700	201005870	2995	2995	2995	2995	0
24	20250514	201600	201005870	2995	2995	2995	2995	0
25	20250514	201500	201005870	2995	2995	2995	2995	0
26	20250514	201400	201005870	2995	2995	2995	2995	0
27	20250514	201300	201005870	2995	2995	2995	2995	0
28	20250514	201200	201005870	2995	2995	2995	2995	0
29	20250514	201100	201005870	2995	2995	2995	2995	0
30	20250514	201000	201005870	2995	2995	2995	2995	0
31	20250514	200900	201005870	2995	2995	2995	2995	0
32	20250514	200800	201005870	2995	2995	2995	2995	2063
33	20250514	200700	201005870	2995	2995	2995	2995	0
34	20250514	200600	201005870	2995	2995	2995	2995	0
35	20250514	200500	201005870	2995	2995	2995	2995	0
36	20250514	200400	201005870	2995	2995	2995	2995	0
37	20250514	200300	201005870	2995	2995	2995	2995	0
38	20250514	200200	201005870	2995	2995	2995	2995	0
39	20250514	200100	201005870	2995	2995	2995	2995	0
40	20250514	200000	201005870	2995	2995	2995	2995	0
41	20250514	195900	201005870	2995	2995	2995	2995	0
42	20250514	195800	201005870	2995	2995	2995	2995	0
43	20250514	195700	201005870	2995	2995	2995	2995	0
44	20250514	195600	201005870	2995	2995	2995	2995	0
45	20250514	195500	201005870	2995	2995	2995	2995	0
46	20250514	195400	201005870	2995	2995	2995	2995	0
47	20250514	195300	201005870	2995	2995	2995	2995	0
48	20250514	195200	201005870	2995	2995	2995	2995	0
49	20250514	195100	201005870	2995	2995	2995	2995	0
50	20250514	195000	201005870	2995	2995	2995	2995	0
51	20250514	194900	201005870	2995	2995	2995	2995	0
52	20250514	194800	201005870	2995	2995	2995	2995	0
53	20250514	194700	201005870	2995	2995	2995	2995	0
54	20250514	194600	201005870	2995	2995	2995	2995	0
55	20250514	194500	201005870	2995	2995	2995	2995	0
56	20250514	194400	201005870	2995	2995	2995	2995	0
57	20250514	194300	201005870	2995	2995	2995	2995	0
58	20250514	194200	201005870	2995	2995	2995	2995	0
59	20250514	194100	201005870	2995	2995	2995	2995	0
60	20250514	194000	201005870	2995	2995	2995	2995	0
61	20250514	193900	201005870	2995	2995	2995	2995	0
62	20250514	193800	201005870	2995	2995	2995	2995	2063
63	20250514	193700	201005870	2995	2995	2995	2995	0
64	20250514	193600	201005870	2995	2995	2995	2995	0
65	20250514	193500	201005870	2995	2995	2995	2995	0
66	20250514	193400	201005870	2995	2995	2995	2995	0
67	20250514	193300	201005870	2995	2995	2995	2995	0
68	20250514	193200	201005870	2995	2995	2995	2995	0
69	20250514	193100	201005870	2995	2995	2995	2995	0
70	20250514	193000	201005870	2995	2995	2995	2995	0
71	20250514	192900	201005870	2995	2995	2995	2995	0
72	20250514	192800	201005870	2995	2995	2995	2995	0
73	20250514	192700	201005870	2995	2995	2995	2995	0
74	20250514	192600	201005870	2995	2995	2995	2995	0
75	20250514	192500	201005870	2995	2995	2995	2995	0
76	20250514	192400	201005870	2995	2995	2995	2995	0
77	20250514	192300	201005870	2995	2995	2995	2995	0
78	20250514	192200	201005870	2995	2995	2995	2995	0
79	20250514	192100	201005870	2995	2995	2995	2995	0
80	20250514	192000	201005870	2995	2995	2995	2995	0
81	20250514	191900	201005870	2995	2995	2995	2995	0
82	20250514	191800	201005870	2995	2995	2995	2995	0
83	20250514	191700	201005870	2995	2995	2995	2995	0
84	20250514	191600	201005870	2995	2995	2995	2995	0
85	20250514	191500	201005870	2995	2995	2995	2995	0
86	20250514	191400	201005870	2995	2995	2995	2995	0
87	20250514	191300	201005870	2995	2995	2995	2995	0
88	20250514	191200	201005870	2995	2995	2995	2995	0
89	20250514	191100	201005870	2995	2995	2995	2995	0
90	20250514	191000	201005870	2995	2995	2995	2995	0
91	20250514	190900	201005870	2995	2995	2995	2995	0
92	20250514	190800	201005870	2995	2995	2995	2995	2063
93	20250514	190700	201005870	2995	2995	2995	2995	0
94	20250514	190600	201005870	2995	2995	2995	2995	0
95	20250514	190500	201005870	2995	2995	2995	2995	0
96	20250514	190400	201005870	2995	2995	2995	2995	0
97	20250514	190300	201005870	2995	2995	2995	2995	0
98	20250514	190200	201005870	2995	2995	2995	2995	0
99	20250514	190100	201005870	2995	2995	2995	2995	0
100	20250514	190000	201005870	2995	2995	2995	2995	0
101	20250514	185900	201005870	2995	2995	2995	2995	0
102	20250514	185800	201005870	2995	2995	2995	2995	0
103	20250514	185700	201005870	2995	2995	2995	2995	0
104	20250514	185600	201005870	2995	2995	2995	2995	0
105	20250514	185500	201005870	2995	2995	2995	2995	0
106	20250514	185400	201005870	2995	2995	2995	2995	0
107	20250514	185300	201005870	2995	2995	2995	2995	0
108	20250514	185200	201005870	2995	2995	2995	2995	0
109	20250514	185100	201005870	2995	2995	2995	2995	0
110	20250514	185000	201005870	2995	2995	2995	2995	0
111	20250514	184900	201005870	2995	2995	2995	2995	0
112	20250514	184800	201005870	2995	2995	2995	2995	0
113	20250514	184700	201005870	2995	2995	2995	2995	0
114	20250514	184600	201005870	2995	2995	2995	2995	0
115	20250514	184500	201005870	2995	2995	2995	2995	0
116	20250514	184400	201005870	2995	2995	2995	2995	0
117	20250514	184300	201005870	2995	2995	2995	2995	0
118	20250514	184200	201005870	2995	2995	2995	2995	0
119	20250514	184100	201005870	2995	2995	2995	2995	0
120	20250514	184000	201005870	2995	2995	2995	2995	0
121	20250514	183900	201005870	2995	2995	2995	2995	0
122	20250514	183800	201005870	2995	2995	2995	2995	2063
123	20250514	183700	201005870	2995	2995	2995	2995	0
124	20250514	183600	201005870	2995	2995	2995	2995	0
125	20250514	183500	201005870	2995	2995	2995	2995	0
126	20250514	183400	201005870	2995	2995	2995	2995	0
127	20250514	183300	201005870	2995	2995	2995	2995	0
128	20250514	183200	201005870	2995	2995	2995	2995	0
129	20250514	183100	201005870	2995	2995	2995	2995	0
130	20250514	183000	201005870	2995	2995	2995	2995	0
131	20250514	182900	201005870	2995	2995	2995	2995	0
132	20250514	182800	201005870	2995	2995	2995	2995	0
133	20250514	182700	201005870	2995	2995	2995	2995	0
134	20250514	182600	201005870	2995	2995	2995	2995	0
135	20250514	182500	201005870	2995	2995	2995	2995	0
136	20250514	182400	201005870	2995	2995	2995	2995	0
137	20250514	182300	201005870	2995	2995	2995	2995	0
138	20250514	182200	201005870	2995	2995	2995	2995	0
139	20250514	182100	201005870	2995	2995	2995	2995	0
140	20250514	182000	201005870	2995	2995	2995	2995	0
141	20250514	181900	201005870	2995	2995	2995	2995	0
142	20250514	181800	201005870	2995	2995	2995	2995	0
143	20250514	181700	201005870	2995	2995	2995	2995	0
144	20250514	181600	201005870	2995	2995	2995	2995	0
145	20250514	181500	201005870	2995	2995	2995	2995	0
146	20250514	181400	201005870	2995	2995	2995	2995	0
147	20250514	181300	201005870	2995	2995	2995	2995	0
148	20250514	181200	201005870	2995	2995	2995	2995	0
149	20250514	181100	201005870	2995	2995	2995	2995	0
150	20250514	181000	201005870	2995	2995	2995	2995	0
151	20250514	180900	201005870	2995	2995	2995	2995	0
152	20250514	180800	201005870	2995	2995	2995	2995	2063
153	20250514	180700	201005870	2995	2995	2995	2995	0
154	20250514	180600	201005870	2995	2995	2995	2995	0
155	20250514	180500	201005870	2995	2995	2995	2995	0
156	20250514	180400	201005870	2995	2995	2995	2995	0
157	20250514	180300	201005870	2995	2995	2995	2995	0
158	20250514	180200	201005870	2995	2995	2995	2995	0
159	20250514	180100	201005870	2995	2995	2995	2995	0
160	20250514	180000	201005870	2995	2995	2995	2995	0
161	20250514	175900	201005870	2995	2995	2995	2995	0
162	20250514	175800	201005870	2995	2995	2995	2995	0
163	20250514	175700	201005870	2995	2995	2995	2995	0
164	20250514	175600	201005870	2995	2995	2995	2995	0
165	20250514	175500	201005870	2995	2995	2995	2995	0
166	20250514	175400	201005870	2995	2995	2995	2995	0
167	20250514	175300	201005870	2995	2995	2995	2995	0
168	20250514	175200	201005870	2995	2995	2995	2995	0
169	20250514	175100	201005870	2995	2995	2995	2995	0
170	20250514	175000	201005870	2995	2995	2995	2995	0
171	20250514	174900	201005870	2995	2995	2995	2995	0
172	20250514	174800	201005870	2995	2995	2995	2995	0
173	20250514	174700	201005870	2995	2995	2995	2995	0
174	20250514	174600	201005870	2995	2995	2995	2995	0
175	20250514	174500	201005870	2995	2995	2995	2995	0
176	20250514	174400	201005870	2995	2995	2995	2995	0
177	20250514	174300	201005870	2995	2995	2995	2995	0
178	20250514	174200	201005870	2995	2995	2995	2995	0
179	20250514	174100	201005870	2995	2995	2995	2995	0
180	20250514	174000	201005870	2995	2995	2995	2995	0
181	20250514	173900	201005870	2995	2995	2995	2995	0
182	20250514	173800	201005870	2995	2995	2995	2995	2063
183	20250514	173700	201005870	2995	2995	2995	2995	0
184	20250514	173600	201005870	2995	2995	2995	2995	0
185	20250514	173500	201005870	2995	2995	2995	2995	0
186	20250514	173400	201005870	2995	2995	2995	2995	0
187	20250514	173300	201005870	2995	2995	2995	2995	0
188	20250514	173200	201005870	2995	2995	2995	2995	0
189	20250514	173100	201005870	2995	2995	2995	2995	0
190	20250514	173000	201005870	2995	2995	2995	2995	0
191	20250514	172900	201005870	2995	2995	2995	2995	0
192	20250514	172800	201005870	2995	2995	2995	2995	0
193	20250514	172700	201005870	2995	2995	2995	2995	0
194	20250514	172600	201005870	2995	2995	2995	2995	0
195	20250514	172500	201005870	2995	2995	2995	2995	0
196	20250514	172400	201005870	2995	2995	2995	2995	0
197	20250514	172300	201005870	2995	2995	2995	2995	0
198	20250514	172200	201005870	2995	2995	2995	2995	0
199	20250514	172100	201005870	2995	2995	2995	2995	0
200	20250514	172000	201005870	2995	2995	2995	2995	0
201	20250514	171900	201005870	2995	2995	2995	2995	0
202	20250514	171800	201005870	2995	2995	2995	2995	0
203	20250514	171700	201005870	2995	2995	2995	2995	0
204	20250514	171600	201005870	2995	2995	2995	2995	0
205	20250514	171500	201005870	2995	2995	2995	2995	0
206	20250514	171400	201005870	2995	2995	2995	2995	0
207	20250514	171300	201005870	2995	2995	2995	2995	0
208	20250514	171200	201005870	2995	2995	2995	2995	0
209	20250514	171100	201005870	2995	2995	2995	2995	0
210	20250514	171000	201005870	2995	2995	2995	2995	0
211	20250514	170900	201005870	2995	2995	2995	2995	0
212	20250514	170800	201005870	2995	2995	2995	2995	2063
213	20250514	170700	201005870	2995	2995	2995	2995	0
214	20250514	170600	201005870	2995	2995	2995	2995	0
215	20250514	170500	201005870	2995	2995	2995	2995	0
216	20250514	170400	201005870	2995	2995	2995	2995	0
217	20250514	170300	201005870	2995	2995	2995	2995	0
218	20250514	170200	201005870	2995	2995	2995	2995	0
219	20250514	170100	201005870	2995	2995	2995	2995	0
220	20250514	170000	201005870	2995	2995	2995	2995	0
221	20250514	165900	201005870	2995	2995	2995	2995	0
222	20250514	165800	201005870	2995	2995	2995	2995	0
223	20250514	165700	201005870	2995	2995	2995	2995	0
224	20250514	165600	201005870	2995	2995	2995	2995	0
225	20250514	165500	201005870	2995	2995	2995	2995	0
226	20250514	165400	201005870	2995	2995	2995	2995	0
227	20250514	165300	201005870	2995	2995	2995	2995	0
228	20250514	165200	201005870	2995	2995	2995	2995	0
229	20250514	165100	201005870	2995	2995	2995	2995	0
230	20250514	165000	201005870	2995	2995	2995	2995	0
231	20250514	164900	201005870	2995	2995	2995	2995	0
232	20250514	164800	201005870	2995	2995	2995	2995	0
233	20250514	164700	201005870	2995	2995	2995	2995	0
234	20250514	164600	201005870	2995	2995	2995	2995	0
235	20250514	164500	201005870	2995	2995	2995	2995	0
236	20250514	164400	201005870	2995	2995	2995	2995	0
237	20250514	164300	201005870	2995	2995	2995	2995	0
238	20250514	164200	201005870	2995	2995	2995	2995	0
239	20250514	164100	201005870	2995	2995	2995	2995	0
240	20250514	164000	201005870	2995	2995	2995	2995	0
241	20250514	163900	201005870	2995	2995	2995	2995	0
242	20250514	163800	201005870	2995	2995	2995	2995	2063
243	20250514	163700	201005870	2995	2995	2995	2995	0
244	20250514	163600	201005870	2995	2995	2995	2995	0
245	20250514	163500	201005870	2995	2995	2995	2995	0
246	20250514	163400	201005870	2995	2995	2995	2995	0
247	20250514	163300	201005870	2995	2995	2995	2995	0
248	20250514	163200	201005870	2995	2995	2995	2995	0
249	20250514	163100	201005870	2995	2995	2995	2995	0
250	20250514	163000	201005870	2995	2995	2995	2995	0
251	20250514	162900	201005870	2995	2995	2995	2995	0
252	20250514	162800	201005870	2995	2995	2995	2995	0
253	20250514	162700	201005870	2995	2995	2995	2995	0
254	20250514	162600	201005870	2995	2995	2995	2995	0
255	20250514	162500	201005870	2995	2995	2995	2995	0
256	20250514	162400	201005870	2995	2995	2995	2995	0
257	20250514	162300	201005870	2995	2995	2995	2995	0
258	20250514	162200	201005870	2995	2995	2995	2995	0
259	20250514	162100	201005870	2995	2995	2995	2995	0
260	20250514	162000	201005870	2995	2995	2995	2995	0
261	20250514	161900	201005870	2995	2995	2995	2995	0
262	20250514	161800	201005870	2995	2995	2995	2995	0
263	20250514	161700	201005870	2995	2995	2995	2995	0
264	20250514	161600	201005870	2995	2995	2995	2995	0
265	20250514	161500	201005870	2995	2995	2995	2995	0
266	20250514	161400	201005870	2995	2995	2995	2995	0
267	20250514	161300	201005870	2995	2995	2995	2995	0
268	20250514	161200	201005870	2995	2995	2995	2995	0
269	20250514	161100	201005870	2995	2995	2995	2995	0
270	20250514	161000	201005870	2995	2995	2995	2995	0
271	20250514	160900	201005870	2995	2995	2995	2995	0
272	20250514	160800	201005870	2995	2995	2995	2995	2063
273	20250514	160700	201005870	2995	2995	2995	2995	0
274	20250514	160600	201005870	2995	2995	2995	2995	0
275	20250514	160500	201005870	2995	2995	2995	2995	0
276	20250514	160400	201005870	2995	2995	2995	2995	0
277	20250514	160300	201005870	2995	2995	2995	2995	0
278	20250514	160200	201005870	2995	2995	2995	2995	0
279	20250514	160100	201005870	2995	2995	2995	2995	0
280	20250514	160000	201005870	2995	2995	2995	2995	0
281	20250514	155900	201005870	2995	2995	2995	2995	0
282	20250514	155800	201005870	2995	2995	2995	2995	0
283	20250514	155700	201005870	2995	2995	2995	2995	0
284	20250514	155600	201005870	2995	2995	2995	2995	0
285	20250514	155500	201005870	2995	2995	2995	2995	0
286	20250514	155400	201005870	2995	2995	2995	2995	0
287	20250514	155300	201005870	2995	2995	2995	2995	0
288	20250514	155200	201005870	2995	2995	2995	2995	0
289	20250514	155100	201005870	2995	2995	2995	2995	0
290	20250514	155000	201005870	2995	2995	2995	2995	0
291	20250514	154900	201005870	2995	2995	2995	2995	0
292	20250514	154800	201005870	2995	2995	2995	2995	0
293	20250514	154700	201005870	2995	2995	2995	2995	0
294	20250514	154600	201005870	2995	2995	2995	2995	0
295	20250514	154500	201005870	2995	2995	2995	2995	0
296	20250514	154400	201005870	2995	2995	2995	2995	0
297	20250514	154300	201005870	2995	2995	2995	2995	0
298	20250514	154200	201005870	2995	2995	2995	2995	0
299	20250514	154100	201005870	2995	2995	2995	2995	0
300	20250514	154000	201005870	2995	2995	2995	2995	0
301	20250514	153900	201005870	2995	2995	2995	2995	0
302	20250514	153800	201005870	2995	2995	2995	2995	2063
303	20250514	153700	201005870	2995	2995	2995	2995	0
304	20250514	153600	201005870	2995	2995	2995	2995	0
305	20250514	153500	201005870	2995	2995	2995	2995	0
306	20250514	153400	201005870	2995	2995	2995	2995	0
307	20250514	153300	201005870	2995	2995	2995	2995	0
308	20250514	153200	201005870	2995	2995	2995	2995	0
309	20250514	153100	201005870	2995	2995	2995	2995	0
310	20250514	153000	201005870	2995	2995	2995	2995	2063
311	20250514	152900	194827185	3000	3000	3000	3000	0
312	20250514	152800	194827185	3000	3000	3000	3000	0
313	20250514	152700	194827185	3000	3000	3000	3000	0
314	20250514	152600	194827185	3000	3000	3000	3000	0
315	20250514	152500	194827185	3000	3000	3000	3000	0
316	20250514	152400	194827185	3000	3000	3000	3000	0
317	20250514	152300	194827185	3000	3000	3000	3000	0
318	20250514	152200	194827185	3000	3000	3000	3000	0
319	20250514	152100	194827185	3000	3000	3000	3000	0
320	20250514	152000	194827185	3000	3000	3000	3000	0
321	20250514	151900	194827185	3000	2975	3000	2975	2260
322	20250514	151800	188064365	2990	2995	2995	2975	716
323	20250514	151700	185920990	2995	2995	2995	2975	225
324	20250514	151600	185247135	2995	2990	2995	2990	613
325	20250514	151500	183414155	2990	2980	2990	2980	7536
326	20250514	151400	160904760	2980	2980	2980	2980	0
327	20250514	151300	160904760	2980	2975	2980	2975	171
328	20250514	151200	160396030	2980	2980	2980	2980	0
329	20250514	151100	160396030	2980	2980	2980	2980	0
330	20250514	151000	160396030	2980	2975	2980	2975	250
331	20250514	150900	159652230	2980	2980	2980	2980	85
332	20250514	150800	159398930	2980	2980	2980	2980	832
333	20250514	150700	156919570	2980	2980	2980	2980	0
334	20250514	150600	156919570	2980	2980	2980	2980	0
335	20250514	150500	156919570	2980	2980	2980	2980	109
336	20250514	150400	156594750	2980	2975	2980	2975	670
337	20250514	150300	154601495	2975	2975	2975	2975	300
338	20250514	150200	153708995	2975	2965	2975	2960	638
339	20250514	150100	151819815	2965	2965	2980	2960	5471
340	20250514	150000	135616285	2980	2965	2980	2965	1897
341	20250514	145900	129976460	2965	2985	2985	2960	7844
342	20250514	145800	106697450	2995	2995	2995	2995	0
343	20250514	145700	106697450	2995	2995	2995	2995	0
344	20250514	145600	106697450	2995	2995	2995	2995	0
345	20250514	145500	106697450	2995	2995	2995	2995	0
346	20250514	145400	106697450	2995	2995	2995	2995	0
347	20250514	145300	106697450	2995	2995	2995	2995	0
348	20250514	145200	106697450	2995	2995	2995	2995	0
349	20250514	145100	106697450	2995	2995	2995	2995	0
350	20250514	145000	106697450	2995	2995	2995	2995	0
351	20250514	144900	106697450	2995	2995	2995	2995	1
352	20250514	144800	106694455	2985	2985	2985	2985	0
353	20250514	144700	106694455	2985	2985	2985	2985	0
354	20250514	144600	106694455	2985	2985	2985	2985	0
355	20250514	144500	106694455	2985	2985	2985	2985	0
356	20250514	144400	106694455	2985	2985	2985	2985	0
357	20250514	144300	106694455	2985	2985	2985	2985	333
358	20250514	144200	105700450	2985	2985	2985	2985	500
359	20250514	144100	104207950	2985	2985	2985	2985	0
360	20250514	144000	104207950	2985	2985	2985	2985	1
361	20250514	143900	104204965	2990	2990	2990	2990	108
362	20250514	143800	103882045	2990	2990	2990	2990	8
363	20250514	143700	103858125	3000	3000	3000	3000	0
364	20250514	143600	103858125	3000	3000	3000	3000	0
365	20250514	143500	103858125	3000	3000	3000	3000	0
366	20250514	143400	103858125	3000	3000	3000	3000	0
367	20250514	143300	103858125	3000	3000	3000	3000	5
368	20250514	143200	103843125	3000	3000	3000	3000	0
369	20250514	143100	103843125	3000	3000	3000	3000	0
370	20250514	143000	103843125	3000	3000	3000	3000	0
371	20250514	142900	103843125	3000	3000	3000	3000	0
372	20250514	142800	103843125	3000	3000	3000	3000	0
373	20250514	142700	103843125	3000	3000	3000	3000	0
374	20250514	142600	103843125	3000	3000	3000	3000	0
375	20250514	142500	103843125	3000	3000	3000	3000	0
376	20250514	142400	103843125	3000	3000	3000	3000	0
377	20250514	142300	103843125	3000	3000	3000	3000	0
378	20250514	142200	103843125	3000	3000	3000	3000	0
379	20250514	142100	103843125	3000	3000	3000	3000	0
380	20250514	142000	103843125	3000	3000	3000	3000	0
381	20250514	141900	103843125	3000	3000	3000	3000	0
382	20250514	141800	103843125	3000	3000	3000	3000	0
383	20250514	141700	103843125	3000	3000	3000	3000	0
384	20250514	141600	103843125	3000	3000	3000	3000	12
385	20250514	141500	103807125	2990	2990	2990	2990	70
386	20250514	141400	103597825	3000	3000	3000	3000	150
387	20250514	141300	103147825	3000	2990	3000	2990	729
388	20250514	141200	100961835	2995	2990	2995	2990	591
389	20250514	141100	99193745	2985	2985	3000	2980	641
390	20250514	141000	97278380	2985	2985	2985	2985	225
391	20250514	140900	96606755	2990	2990	2990	2990	208
392	20250514	140800	95984835	2990	2990	2990	2990	0
393	20250514	140700	95984835	2990	2990	2990	2990	0
394	20250514	140600	95984835	2990	2990	2990	2990	0
395	20250514	140500	95984835	2990	2990	2990	2990	12
396	20250514	140400	95948955	2985	2985	2985	2985	0
397	20250514	140300	95948955	2985	2985	2985	2985	0
398	20250514	140200	95948955	2985	2985	2985	2985	24
399	20250514	140100	95877315	2990	2990	2990	2990	0
400	20250514	140000	95877315	2990	2990	2990	2990	0
401	20250514	135900	95877315	2990	2990	2990	2990	0
402	20250514	135800	95877315	2990	2990	2990	2990	0
403	20250514	135700	95877315	2990	2990	2990	2990	0
404	20250514	135600	95877315	2990	2990	2990	2990	0
405	20250514	135500	95877315	2990	2990	2990	2990	0
406	20250514	135400	95877315	2990	2990	2990	2990	0
407	20250514	135300	95877315	2990	2990	2990	2990	0
408	20250514	135200	95877315	2990	2990	2990	2990	327
409	20250514	135100	94899585	2980	2980	2980	2980	0
410	20250514	135000	94899585	2980	2980	2980	2980	0
411	20250514	134900	94899585	2980	2980	2980	2980	255
412	20250514	134800	94139685	2985	2985	2985	2985	0
413	20250514	134700	94139685	2985	2985	2985	2985	0
414	20250514	134600	94139685	2985	2985	2985	2985	0
415	20250514	134500	94139685	2985	2985	2985	2985	0
416	20250514	134400	94139685	2985	2985	2985	2985	0
417	20250514	134300	94139685	2985	2985	2985	2985	0
418	20250514	134200	94139685	2985	2985	2985	2985	0
419	20250514	134100	94139685	2985	2985	2985	2985	121
420	20250514	134000	93778500	2985	2985	2985	2985	3
421	20250514	133900	93769545	2990	2990	2990	2990	0
422	20250514	133800	93769545	2990	2990	2990	2990	0
423	20250514	133700	93769545	2990	2990	2990	2990	66
424	20250514	133600	93572205	2990	2990	2990	2990	0
425	20250514	133500	93572205	2990	2990	2990	2990	0
426	20250514	133400	93572205	2990	2990	2990	2990	0
427	20250514	133300	93572205	2990	2990	2990	2990	0
428	20250514	133200	93572205	2990	2990	2990	2990	0
429	20250514	133100	93572205	2990	2990	2990	2990	0
430	20250514	133000	93572205	2990	2985	2990	2985	109
431	20250514	132900	93246835	2985	2985	2985	2985	0
432	20250514	132800	93246835	2985	2985	2985	2980	132
433	20250514	132700	92852820	2985	2985	2985	2985	0
434	20250514	132600	92852820	2985	2985	2985	2985	1
435	20250514	132500	92849835	2990	2990	2990	2990	0
436	20250514	132400	92849835	2990	2990	2990	2990	0
437	20250514	132300	92849835	2990	2990	2990	2990	3
438	20250514	132200	92840865	2990	2990	2990	2990	0
439	20250514	132100	92840865	2990	2990	2990	2990	0
440	20250514	132000	92840865	2990	2990	2990	2990	1
441	20250514	131900	92837875	2990	2990	2990	2990	0
442	20250514	131800	92837875	2990	2990	2990	2990	0
443	20250514	131700	92837875	2990	2990	2990	2990	0
444	20250514	131600	92837875	2990	2990	2990	2990	0
445	20250514	131500	92837875	2990	2990	2990	2990	0
446	20250514	131400	92837875	2990	2990	2990	2990	1
447	20250514	131300	92834885	2990	2990	2990	2990	0
448	20250514	131200	92834885	2990	2990	2990	2990	0
449	20250514	131100	92834885	2990	2990	2990	2990	0
450	20250514	131000	92834885	2990	2990	2990	2990	0
451	20250514	130900	92834885	2990	2990	2990	2990	0
452	20250514	130800	92834885	2990	2990	2990	2990	0
453	20250514	130700	92834885	2990	2990	2990	2990	0
454	20250514	130600	92834885	2990	2990	2990	2990	0
455	20250514	130500	92834885	2990	2980	2990	2980	66
456	20250514	130400	92637870	2985	2985	2985	2985	17
457	20250514	130300	92587125	2980	2980	2980	2980	1
458	20250514	130200	92584145	2985	2985	2985	2985	86
459	20250514	130100	92327435	2980	2980	2980	2980	0
460	20250514	130000	92327435	2980	2980	2980	2980	30
461	20250514	125900	92238035	2980	2980	2980	2980	100
462	20250514	125800	91940035	2980	2980	2980	2980	0
463	20250514	125700	91940035	2980	2980	2980	2980	0
464	20250514	125600	91940035	2980	2980	2980	2980	2
465	20250514	125500	91934075	2995	2995	2995	2995	0
466	20250514	125400	91934075	2995	2985	2995	2980	1300
467	20250514	125300	88051890	2995	2995	2995	2995	0
468	20250514	125200	88051890	2995	2995	2995	2995	0
469	20250514	125100	88051890	2995	2995	2995	2995	0
470	20250514	125000	88051890	2995	2990	2995	2990	690
471	20250514	124900	85988785	2980	2980	2980	2980	805
472	20250514	124800	83589885	2980	2980	2980	2980	0
473	20250514	124700	83589885	2980	2980	2980	2980	31
474	20250514	124600	83497505	2995	2995	2995	2995	0
475	20250514	124500	83497505	2995	2995	2995	2995	0
476	20250514	124400	83497505	2995	2995	2995	2995	0
477	20250514	124300	83497505	2995	2995	2995	2995	20
478	20250514	124200	83437605	2995	2995	2995	2995	6
479	20250514	124100	83419635	2995	2995	2995	2995	0
480	20250514	124000	83419635	2995	2995	2995	2995	0
481	20250514	123900	83419635	2995	2995	2995	2995	0
482	20250514	123800	83419635	2995	2995	2995	2995	0
483	20250514	123700	83419635	2995	2995	2995	2995	0
484	20250514	123600	83419635	2995	2995	2995	2995	0
485	20250514	123500	83419635	2995	2995	2995	2995	0
486	20250514	123400	83419635	2995	2995	2995	2995	0
487	20250514	123300	83419635	2995	2995	2995	2995	0
488	20250514	123200	83419635	2995	2995	2995	2995	0
489	20250514	123100	83419635	2995	2995	2995	2995	0
490	20250514	123000	83419635	2995	2995	2995	2995	5
491	20250514	122900	83404660	2995	2995	2995	2995	0
492	20250514	122800	83404660	2995	2995	2995	2995	0
493	20250514	122700	83404660	2995	2995	2995	2995	0
494	20250514	122600	83404660	2995	2995	2995	2995	0
495	20250514	122500	83404660	2995	2995	2995	2995	0
496	20250514	122400	83404660	2995	2995	2995	2995	0
497	20250514	122300	83404660	2995	2995	2995	2995	0
498	20250514	122200	83404660	2995	2995	2995	2995	0
499	20250514	122100	83404660	2995	2995	2995	2995	1
500	20250514	122000	83401665	2995	2995	2995	2995	0
501	20250514	121900	83401665	2995	2995	2995	2995	0
502	20250514	121800	83401665	2995	2995	2995	2995	0
503	20250514	121700	83401665	2995	2995	2995	2995	0
504	20250514	121600	83401665	2995	2995	2995	2995	0
505	20250514	121500	83401665	2995	2995	2995	2995	0
506	20250514	121400	83401665	2995	2995	2995	2995	12
507	20250514	121300	83365725	2995	2995	2995	2995	0
508	20250514	121200	83365725	2995	2995	2995	2995	0
509	20250514	121100	83365725	2995	2995	2995	2995	0
510	20250514	121000	83365725	2995	2995	2995	2995	0
511	20250514	120900	83365725	2995	2995	2995	2995	0
512	20250514	120800	83365725	2995	2995	2995	2995	0
513	20250514	120700	83365725	2995	2995	2995	2995	0
514	20250514	120600	83365725	2995	2995	2995	2995	0
515	20250514	120500	83365725	2995	2995	2995	2995	0
516	20250514	120400	83365725	2995	2995	2995	2995	0
517	20250514	120300	83365725	2995	2995	2995	2995	12
518	20250514	120200	83329785	2995	2995	2995	2995	0
519	20250514	120100	83329785	2995	2995	2995	2995	50
520	20250514	120000	83180035	2995	2995	2995	2995	0
521	20250514	115900	83180035	2995	2995	2995	2995	0
522	20250514	115800	83180035	2995	2995	2995	2995	0
523	20250514	115700	83180035	2995	2995	2995	2995	0
524	20250514	115600	83180035	2995	2995	2995	2995	0
525	20250514	115500	83180035	2995	2995	2995	2995	0
526	20250514	115400	83180035	2995	2995	2995	2995	0
527	20250514	115300	83180035	2995	2995	2995	2995	0
528	20250514	115200	83180035	2995	2995	2995	2995	0
529	20250514	115100	83180035	2995	2995	2995	2995	8
530	20250514	115000	83156075	2995	2995	2995	2995	0
531	20250514	114900	83156075	2995	2995	2995	2995	0
532	20250514	114800	83156075	2995	2995	2995	2995	0
533	20250514	114700	83156075	2995	2995	2995	2995	0
534	20250514	114600	83156075	2995	2995	2995	2995	0
535	20250514	114500	83156075	2995	2995	2995	2995	0
536	20250514	114400	83156075	2995	2995	2995	2995	0
537	20250514	114300	83156075	2995	2985	2995	2985	426
538	20250514	114200	81884400	2985	2965	2985	2965	600
539	20250514	114100	80104130	2960	2960	2960	2960	73
540	20250514	114000	79888050	2960	2960	2960	2960	51
541	20250514	113900	79737090	2960	2960	2960	2960	651
542	20250514	113800	77810130	2960	2965	2965	2960	1193
543	20250514	113700	74277985	2965	2965	2965	2965	1897
544	20250514	113600	68653380	2965	2960	2965	2960	3747
545	20250514	113500	57543740	2965	2970	2970	2960	1588
546	20250514	113400	52841640	2960	2960	2960	2960	1292
547	20250514	113300	49017320	2960	2960	2960	2960	561
548	20250514	113200	47356760	2960	2980	2980	2960	3205
549	20250514	113100	37856185	2980	2980	2980	2980	0
550	20250514	113000	37856185	2980	2980	2980	2980	0
551	20250514	112900	37856185	2980	2980	2980	2980	0
552	20250514	112800	37856185	2980	2980	2980	2980	0
553	20250514	112700	37856185	2980	2980	2980	2980	0
554	20250514	112600	37856185	2980	2980	2980	2980	0
555	20250514	112500	37856185	2980	2980	2980	2980	96
556	20250514	112400	37570105	2980	2980	2980	2980	0
557	20250514	112300	37570105	2980	2980	2980	2980	0
558	20250514	112200	37570105	2980	2980	2980	2980	4
559	20250514	112100	37558185	2980	2980	2980	2980	32
560	20250514	112000	37462825	2980	2970	2980	2970	13
561	20250514	111900	37424095	2970	2970	2970	2970	897
562	20250514	111800	34760005	2980	2980	2980	2980	0
563	20250514	111700	34760005	2980	2980	2980	2980	0
564	20250514	111600	34760005	2980	2980	2980	2980	0
565	20250514	111500	34760005	2980	2980	2980	2980	0
566	20250514	111400	34760005	2980	2970	2980	2970	109
567	20250514	111300	34436155	2980	3000	3005	2970	1128
568	20250514	111200	31079315	3000	2990	3000	2975	256
569	20250514	111100	30314715	2990	2990	2990	2990	0
570	20250514	111000	30314715	2990	2990	2990	2990	0
571	20250514	110900	30314715	2990	2985	2990	2985	32
572	20250514	110800	30219130	2965	2965	2965	2965	91
573	20250514	110700	29949315	2970	2970	2970	2970	319
574	20250514	110600	29001885	2970	2970	2970	2970	370
575	20250514	110500	27902985	2970	2970	2970	2970	0
576	20250514	110400	27902985	2970	2970	2970	2970	0
577	20250514	110300	27902985	2970	2995	3000	2970	310
578	20250514	110200	26980460	2970	2995	3000	2970	535
579	20250514	110100	25390425	2970	2975	2975	2970	1306
580	20250514	110000	21509550	2980	2985	2985	2980	1117
581	20250514	105900	18176420	2990	2995	2995	2990	535
582	20250514	105800	16574180	3010	3010	3010	3010	0
583	20250514	105700	16574180	3010	3010	3010	3010	0
584	20250514	105600	16574180	3010	3010	3010	3010	0
585	20250514	105500	16574180	3010	3010	3010	3010	0
586	20250514	105400	16574180	3010	3010	3010	3010	0
587	20250514	105300	16574180	3010	3010	3010	3010	0
588	20250514	105200	16574180	3010	3010	3010	3010	0
589	20250514	105100	16574180	3010	3010	3010	3010	0
590	20250514	105000	16574180	3010	3010	3010	3010	0
591	20250514	104900	16574180	3010	3010	3010	3010	0
592	20250514	104800	16574180	3010	3010	3010	3010	0
593	20250514	104700	16574180	3010	3010	3010	3010	6
594	20250514	104600	16556120	3010	3010	3010	3010	0
595	20250514	104500	16556120	3010	3010	3010	3010	0
596	20250514	104400	16556120	3010	3010	3010	3010	0
597	20250514	104300	16556120	3010	3010	3010	3010	0
598	20250514	104200	16556120	3010	3010	3010	3010	0
599	20250514	104100	16556120	3010	3010	3010	3010	0
600	20250514	104000	16556120	3010	3010	3010	3010	0
601	20250514	103900	16556120	3010	3010	3010	3010	0
602	20250514	103800	16556120	3010	3010	3010	3010	1
603	20250514	103700	16553110	2990	2990	2990	2990	0
604	20250514	103600	16553110	2990	3000	3000	2990	350
605	20250514	103500	15505850	3010	3010	3010	3010	0
606	20250514	103400	15505850	3010	3010	3010	3010	0
607	20250514	103300	15505850	3010	3010	3010	3010	0
608	20250514	103200	15505850	3010	3005	3010	3005	124
609	20250514	103100	15132725	3005	3005	3005	3005	1
610	20250514	103000	15129720	3005	3005	3005	3005	0
611	20250514	102900	15129720	3005	3005	3005	3005	976
612	20250514	102800	12196840	3005	3005	3005	3005	24
613	20250514	102700	12124720	3005	3005	3005	3005	0
614	20250514	102600	12124720	3005	3005	3005	3005	0
615	20250514	102500	12124720	3005	3005	3005	3005	0
616	20250514	102400	12124720	3005	3005	3005	3005	5
617	20250514	102300	12109695	2995	2995	2995	2995	287
618	20250514	102200	11250130	2995	2995	2995	2995	0
619	20250514	102100	11250130	2995	2995	2995	2995	0
620	20250514	102000	11250130	2995	2995	2995	2995	0
621	20250514	101900	11250130	2995	2995	2995	2995	0
622	20250514	101800	11250130	2995	2995	2995	2995	0
623	20250514	101700	11250130	2995	2995	2995	2995	500
624	20250514	101600	9752630	3000	3000	3000	3000	0
625	20250514	101500	9752630	3000	3000	3000	3000	1
626	20250514	101400	9749630	3015	3015	3015	3015	0
627	20250514	101300	9749630	3015	3015	3015	3015	530
628	20250514	101200	8151680	3015	3015	3015	3015	1
629	20250514	101100	8148665	3015	3015	3015	3015	0
630	20250514	101000	8148665	3015	3015	3015	3015	0
631	20250514	100900	8148665	3015	3015	3015	3015	0
632	20250514	100800	8148665	3015	3015	3015	3015	0
633	20250514	100700	8148665	3015	3015	3015	3015	0
634	20250514	100600	8148665	3015	3015	3015	3015	0
635	20250514	100500	8148665	3015	3015	3015	3015	0
636	20250514	100400	8148665	3015	3015	3015	3015	0
637	20250514	100300	8148665	3015	3015	3015	3015	0
638	20250514	100200	8148665	3015	3015	3015	3015	0
639	20250514	100100	8148665	3015	3015	3015	3015	0
640	20250514	100000	8148665	3015	3015	3015	3015	85
641	20250514	095900	7892390	3015	3015	3015	3015	877
642	20250514	095800	5248235	3010	3010	3010	3010	0
643	20250514	095700	5248235	3010	3010	3010	3010	0
644	20250514	095600	5248235	3010	3010	3010	3010	0
645	20250514	095500	5248235	3010	3010	3010	3010	496
646	20250514	095400	3755275	3010	3000	3010	2990	542
647	20250514	095300	2132295	3005	3005	3005	3005	0
648	20250514	095200	2132295	3005	3005	3005	3005	0
649	20250514	095100	2132295	3005	3005	3005	3005	0
650	20250514	095000	2132295	3005	3005	3005	3005	8
651	20250514	094900	2108255	3010	3010	3010	3010	0
652	20250514	094800	2108255	3010	3010	3010	3010	0
653	20250514	094700	2108255	3010	3010	3010	3010	3
654	20250514	094600	2099225	3010	3010	3010	3010	34
655	20250514	094500	1996885	3005	3005	3005	3005	40
656	20250514	094400	1876685	3010	3010	3010	3010	0
657	20250514	094300	1876685	3010	3010	3010	3010	10
658	20250514	094200	1846585	3010	3010	3010	3010	0
659	20250514	094100	1846585	3010	3010	3010	3010	0
660	20250514	094000	1846585	3010	3010	3010	3010	0
661	20250514	093900	1846585	3010	3010	3010	3010	0
662	20250514	093800	1846585	3010	3010	3010	3010	0
663	20250514	093700	1846585	3010	3010	3010	3010	0
664	20250514	093600	1846585	3010	3010	3010	3010	0
665	20250514	093500	1846585	3010	3010	3010	3010	0
666	20250514	093400	1846585	3010	3010	3010	3010	0
667	20250514	093300	1846585	3010	3010	3010	3010	2
668	20250514	093200	1840565	3010	3010	3010	3010	0
669	20250514	093100	1840565	3010	3010	3010	3010	1
670	20250514	093000	1837555	3010	3010	3010	3010	0
671	20250514	092900	1837555	3010	3010	3010	3010	0
672	20250514	092800	1837555	3010	3010	3010	3010	0
673	20250514	092700	1837555	3010	3010	3010	3010	0
674	20250514	092600	1837555	3010	3010	3010	3010	2
675	20250514	092500	1831535	3005	3010	3010	3005	13
676	20250514	092400	1792455	3010	3010	3010	3010	2
677	20250514	092300	1786435	3010	3010	3010	3010	34
678	20250514	092200	1684095	3020	3020	3020	3020	0
679	20250514	092100	1684095	3020	3015	3020	3015	7
680	20250514	092000	1662980	3020	3020	3020	3020	0
681	20250514	091900	1662980	3020	3020	3020	3020	0
682	20250514	091800	1662980	3020	3020	3020	3020	2
683	20250514	091700	1656940	3005	3015	3015	3005	80
684	20250514	091600	1416520	3025	3025	3025	3025	0
685	20250514	091500	1416520	3025	3025	3025	3025	0
686	20250514	091400	1416520	3025	3025	3025	3025	0
687	20250514	091300	1416520	3025	3025	3025	3025	0
688	20250514	091200	1416520	3025	3025	3025	3025	200
689	20250514	091100	811520	3025	3025	3025	3025	7
690	20250514	091000	790345	3025	3015	3025	3015	7
691	20250514	090900	769180	3005	3005	3005	3005	0
692	20250514	090800	769180	3005	3005	3005	3005	0
693	20250514	090700	769180	3005	3005	3005	3005	1
694	20250514	090600	766175	3005	3005	3005	3005	0
695	20250514	090500	766175	3005	3005	3005	3005	11
696	20250514	090400	733120	3005	3025	3025	3005	82
697	20250514	090300	485230	3025	3025	3025	3025	30
698	20250514	090200	394480	3025	3025	3025	3025	0
699	20250514	090100	394480	3025	3025	3025	3025	0
700	20250514	090000	394480	3025	3010	3025	3010	131