KissMeData/418420/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	211600	124772885	2920	2920	2920	2920	2595
3	20250515	211500	124772885	2920	2920	2920	2920	0
4	20250515	211400	124772885	2920	2920	2920	2920	0
5	20250515	211300	124772885	2920	2920	2920	2920	0
6	20250515	211200	124772885	2920	2920	2920	2920	0
7	20250515	211100	124772885	2920	2920	2920	2920	0
8	20250515	211000	124772885	2920	2920	2920	2920	0
9	20250515	210900	124772885	2920	2920	2920	2920	0
10	20250515	210800	124772885	2920	2920	2920	2920	0
11	20250515	210700	124772885	2920	2920	2920	2920	0
12	20250515	210600	124772885	2920	2920	2920	2920	0
13	20250515	210500	124772885	2920	2920	2920	2920	0
14	20250515	210400	124772885	2920	2920	2920	2920	0
15	20250515	210300	124772885	2920	2920	2920	2920	0
16	20250515	210200	124772885	2920	2920	2920	2920	0
17	20250515	210100	124772885	2920	2920	2920	2920	0
18	20250515	210000	124772885	2920	2920	2920	2920	0
19	20250515	205900	124772885	2920	2920	2920	2920	0
20	20250515	205800	124772885	2920	2920	2920	2920	0
21	20250515	205700	124772885	2920	2920	2920	2920	0
22	20250515	205600	124772885	2920	2920	2920	2920	0
23	20250515	205500	124772885	2920	2920	2920	2920	0
24	20250515	205400	124772885	2920	2920	2920	2920	0
25	20250515	205300	124772885	2920	2920	2920	2920	0
26	20250515	205200	124772885	2920	2920	2920	2920	0
27	20250515	205100	124772885	2920	2920	2920	2920	0
28	20250515	205000	124772885	2920	2920	2920	2920	0
29	20250515	204900	124772885	2920	2920	2920	2920	0
30	20250515	204800	124772885	2920	2920	2920	2920	0
31	20250515	204700	124772885	2920	2920	2920	2920	0
32	20250515	204600	124772885	2920	2920	2920	2920	2595
33	20250515	204500	124772885	2920	2920	2920	2920	0
34	20250515	204400	124772885	2920	2920	2920	2920	0
35	20250515	204300	124772885	2920	2920	2920	2920	0
36	20250515	204200	124772885	2920	2920	2920	2920	0
37	20250515	204100	124772885	2920	2920	2920	2920	0
38	20250515	204000	124772885	2920	2920	2920	2920	0
39	20250515	203900	124772885	2920	2920	2920	2920	0
40	20250515	203800	124772885	2920	2920	2920	2920	0
41	20250515	203700	124772885	2920	2920	2920	2920	0
42	20250515	203600	124772885	2920	2920	2920	2920	0
43	20250515	203500	124772885	2920	2920	2920	2920	0
44	20250515	203400	124772885	2920	2920	2920	2920	0
45	20250515	203300	124772885	2920	2920	2920	2920	0
46	20250515	203200	124772885	2920	2920	2920	2920	0
47	20250515	203100	124772885	2920	2920	2920	2920	0
48	20250515	203000	124772885	2920	2920	2920	2920	0
49	20250515	202900	124772885	2920	2920	2920	2920	0
50	20250515	202800	124772885	2920	2920	2920	2920	0
51	20250515	202700	124772885	2920	2920	2920	2920	0
52	20250515	202600	124772885	2920	2920	2920	2920	0
53	20250515	202500	124772885	2920	2920	2920	2920	0
54	20250515	202400	124772885	2920	2920	2920	2920	0
55	20250515	202300	124772885	2920	2920	2920	2920	0
56	20250515	202200	124772885	2920	2920	2920	2920	0
57	20250515	202100	124772885	2920	2920	2920	2920	0
58	20250515	202000	124772885	2920	2920	2920	2920	0
59	20250515	201900	124772885	2920	2920	2920	2920	0
60	20250515	201800	124772885	2920	2920	2920	2920	0
61	20250515	201700	124772885	2920	2920	2920	2920	0
62	20250515	201600	124772885	2920	2920	2920	2920	2595
63	20250515	201500	124772885	2920	2920	2920	2920	0
64	20250515	201400	124772885	2920	2920	2920	2920	0
65	20250515	201300	124772885	2920	2920	2920	2920	0
66	20250515	201200	124772885	2920	2920	2920	2920	0
67	20250515	201100	124772885	2920	2920	2920	2920	0
68	20250515	201000	124772885	2920	2920	2920	2920	0
69	20250515	200900	124772885	2920	2920	2920	2920	0
70	20250515	200800	124772885	2920	2920	2920	2920	0
71	20250515	200700	124772885	2920	2920	2920	2920	0
72	20250515	200600	124772885	2920	2920	2920	2920	0
73	20250515	200500	124772885	2920	2920	2920	2920	0
74	20250515	200400	124772885	2920	2920	2920	2920	0
75	20250515	200300	124772885	2920	2920	2920	2920	0
76	20250515	200200	124772885	2920	2920	2920	2920	0
77	20250515	200100	124772885	2920	2920	2920	2920	0
78	20250515	200000	124772885	2920	2920	2920	2920	0
79	20250515	195900	124772885	2920	2920	2920	2920	0
80	20250515	195800	124772885	2920	2920	2920	2920	0
81	20250515	195700	124772885	2920	2920	2920	2920	0
82	20250515	195600	124772885	2920	2920	2920	2920	0
83	20250515	195500	124772885	2920	2920	2920	2920	0
84	20250515	195400	124772885	2920	2920	2920	2920	0
85	20250515	195300	124772885	2920	2920	2920	2920	0
86	20250515	195200	124772885	2920	2920	2920	2920	0
87	20250515	195100	124772885	2920	2920	2920	2920	0
88	20250515	195000	124772885	2920	2920	2920	2920	0
89	20250515	194900	124772885	2920	2920	2920	2920	0
90	20250515	194800	124772885	2920	2920	2920	2920	0
91	20250515	194700	124772885	2920	2920	2920	2920	0
92	20250515	194600	124772885	2920	2920	2920	2920	2595
93	20250515	194500	124772885	2920	2920	2920	2920	0
94	20250515	194400	124772885	2920	2920	2920	2920	0
95	20250515	194300	124772885	2920	2920	2920	2920	0
96	20250515	194200	124772885	2920	2920	2920	2920	0
97	20250515	194100	124772885	2920	2920	2920	2920	0
98	20250515	194000	124772885	2920	2920	2920	2920	0
99	20250515	193900	124772885	2920	2920	2920	2920	0
100	20250515	193800	124772885	2920	2920	2920	2920	0
101	20250515	193700	124772885	2920	2920	2920	2920	0
102	20250515	193600	124772885	2920	2920	2920	2920	0
103	20250515	193500	124772885	2920	2920	2920	2920	0
104	20250515	193400	124772885	2920	2920	2920	2920	0
105	20250515	193300	124772885	2920	2920	2920	2920	0
106	20250515	193200	124772885	2920	2920	2920	2920	0
107	20250515	193100	124772885	2920	2920	2920	2920	0
108	20250515	193000	124772885	2920	2920	2920	2920	0
109	20250515	192900	124772885	2920	2920	2920	2920	0
110	20250515	192800	124772885	2920	2920	2920	2920	0
111	20250515	192700	124772885	2920	2920	2920	2920	0
112	20250515	192600	124772885	2920	2920	2920	2920	0
113	20250515	192500	124772885	2920	2920	2920	2920	0
114	20250515	192400	124772885	2920	2920	2920	2920	0
115	20250515	192300	124772885	2920	2920	2920	2920	0
116	20250515	192200	124772885	2920	2920	2920	2920	0
117	20250515	192100	124772885	2920	2920	2920	2920	0
118	20250515	192000	124772885	2920	2920	2920	2920	0
119	20250515	191900	124772885	2920	2920	2920	2920	0
120	20250515	191800	124772885	2920	2920	2920	2920	0
121	20250515	191700	124772885	2920	2920	2920	2920	0
122	20250515	191600	124772885	2920	2920	2920	2920	2595
123	20250515	191500	124772885	2920	2920	2920	2920	0
124	20250515	191400	124772885	2920	2920	2920	2920	0
125	20250515	191300	124772885	2920	2920	2920	2920	0
126	20250515	191200	124772885	2920	2920	2920	2920	0
127	20250515	191100	124772885	2920	2920	2920	2920	0
128	20250515	191000	124772885	2920	2920	2920	2920	0
129	20250515	190900	124772885	2920	2920	2920	2920	0
130	20250515	190800	124772885	2920	2920	2920	2920	0
131	20250515	190700	124772885	2920	2920	2920	2920	0
132	20250515	190600	124772885	2920	2920	2920	2920	0
133	20250515	190500	124772885	2920	2920	2920	2920	0
134	20250515	190400	124772885	2920	2920	2920	2920	0
135	20250515	190300	124772885	2920	2920	2920	2920	0
136	20250515	190200	124772885	2920	2920	2920	2920	0
137	20250515	190100	124772885	2920	2920	2920	2920	0
138	20250515	190000	124772885	2920	2920	2920	2920	0
139	20250515	185900	124772885	2920	2920	2920	2920	0
140	20250515	185800	124772885	2920	2920	2920	2920	0
141	20250515	185700	124772885	2920	2920	2920	2920	0
142	20250515	185600	124772885	2920	2920	2920	2920	0
143	20250515	185500	124772885	2920	2920	2920	2920	0
144	20250515	185400	124772885	2920	2920	2920	2920	0
145	20250515	185300	124772885	2920	2920	2920	2920	0
146	20250515	185200	124772885	2920	2920	2920	2920	0
147	20250515	185100	124772885	2920	2920	2920	2920	0
148	20250515	185000	124772885	2920	2920	2920	2920	0
149	20250515	184900	124772885	2920	2920	2920	2920	0
150	20250515	184800	124772885	2920	2920	2920	2920	0
151	20250515	184700	124772885	2920	2920	2920	2920	0
152	20250515	184600	124772885	2920	2920	2920	2920	2595
153	20250515	184500	124772885	2920	2920	2920	2920	0
154	20250515	184400	124772885	2920	2920	2920	2920	0
155	20250515	184300	124772885	2920	2920	2920	2920	0
156	20250515	184200	124772885	2920	2920	2920	2920	0
157	20250515	184100	124772885	2920	2920	2920	2920	0
158	20250515	184000	124772885	2920	2920	2920	2920	0
159	20250515	183900	124772885	2920	2920	2920	2920	0
160	20250515	183800	124772885	2920	2920	2920	2920	0
161	20250515	183700	124772885	2920	2920	2920	2920	0
162	20250515	183600	124772885	2920	2920	2920	2920	0
163	20250515	183500	124772885	2920	2920	2920	2920	0
164	20250515	183400	124772885	2920	2920	2920	2920	0
165	20250515	183300	124772885	2920	2920	2920	2920	0
166	20250515	183200	124772885	2920	2920	2920	2920	0
167	20250515	183100	124772885	2920	2920	2920	2920	0
168	20250515	183000	124772885	2920	2920	2920	2920	0
169	20250515	182900	124772885	2920	2920	2920	2920	0
170	20250515	182800	124772885	2920	2920	2920	2920	0
171	20250515	182700	124772885	2920	2920	2920	2920	0
172	20250515	182600	124772885	2920	2920	2920	2920	0
173	20250515	182500	124772885	2920	2920	2920	2920	0
174	20250515	182400	124772885	2920	2920	2920	2920	0
175	20250515	182300	124772885	2920	2920	2920	2920	0
176	20250515	182200	124772885	2920	2920	2920	2920	0
177	20250515	182100	124772885	2920	2920	2920	2920	0
178	20250515	182000	124772885	2920	2920	2920	2920	0
179	20250515	181900	124772885	2920	2920	2920	2920	0
180	20250515	181800	124772885	2920	2920	2920	2920	0
181	20250515	181700	124772885	2920	2920	2920	2920	0
182	20250515	181600	124772885	2920	2920	2920	2920	2595
183	20250515	181500	124772885	2920	2920	2920	2920	0
184	20250515	181400	124772885	2920	2920	2920	2920	0
185	20250515	181300	124772885	2920	2920	2920	2920	0
186	20250515	181200	124772885	2920	2920	2920	2920	0
187	20250515	181100	124772885	2920	2920	2920	2920	0
188	20250515	181000	124772885	2920	2920	2920	2920	0
189	20250515	180900	124772885	2920	2920	2920	2920	0
190	20250515	180800	124772885	2920	2920	2920	2920	0
191	20250515	180700	124772885	2920	2920	2920	2920	0
192	20250515	180600	124772885	2920	2920	2920	2920	0
193	20250515	180500	124772885	2920	2920	2920	2920	0
194	20250515	180400	124772885	2920	2920	2920	2920	0
195	20250515	180300	124772885	2920	2920	2920	2920	0
196	20250515	180200	124772885	2920	2920	2920	2920	0
197	20250515	180100	124772885	2920	2920	2920	2920	0
198	20250515	180000	124772885	2920	2920	2920	2920	0
199	20250515	175900	124772885	2920	2920	2920	2920	0
200	20250515	175800	124772885	2920	2920	2920	2920	0
201	20250515	175700	124772885	2920	2920	2920	2920	0
202	20250515	175600	124772885	2920	2920	2920	2920	0
203	20250515	175500	124772885	2920	2920	2920	2920	0
204	20250515	175400	124772885	2920	2920	2920	2920	0
205	20250515	175300	124772885	2920	2920	2920	2920	0
206	20250515	175200	124772885	2920	2920	2920	2920	0
207	20250515	175100	124772885	2920	2920	2920	2920	0
208	20250515	175000	124772885	2920	2920	2920	2920	0
209	20250515	174900	124772885	2920	2920	2920	2920	0
210	20250515	174800	124772885	2920	2920	2920	2920	0
211	20250515	174700	124772885	2920	2920	2920	2920	0
212	20250515	174600	124772885	2920	2920	2920	2920	2595
213	20250515	174500	124772885	2920	2920	2920	2920	0
214	20250515	174400	124772885	2920	2920	2920	2920	0
215	20250515	174300	124772885	2920	2920	2920	2920	0
216	20250515	174200	124772885	2920	2920	2920	2920	0
217	20250515	174100	124772885	2920	2920	2920	2920	0
218	20250515	174000	124772885	2920	2920	2920	2920	0
219	20250515	173900	124772885	2920	2920	2920	2920	0
220	20250515	173800	124772885	2920	2920	2920	2920	0
221	20250515	173700	124772885	2920	2920	2920	2920	0
222	20250515	173600	124772885	2920	2920	2920	2920	0
223	20250515	173500	124772885	2920	2920	2920	2920	0
224	20250515	173400	124772885	2920	2920	2920	2920	0
225	20250515	173300	124772885	2920	2920	2920	2920	0
226	20250515	173200	124772885	2920	2920	2920	2920	0
227	20250515	173100	124772885	2920	2920	2920	2920	0
228	20250515	173000	124772885	2920	2920	2920	2920	0
229	20250515	172900	124772885	2920	2920	2920	2920	0
230	20250515	172800	124772885	2920	2920	2920	2920	0
231	20250515	172700	124772885	2920	2920	2920	2920	0
232	20250515	172600	124772885	2920	2920	2920	2920	0
233	20250515	172500	124772885	2920	2920	2920	2920	0
234	20250515	172400	124772885	2920	2920	2920	2920	0
235	20250515	172300	124772885	2920	2920	2920	2920	0
236	20250515	172200	124772885	2920	2920	2920	2920	0
237	20250515	172100	124772885	2920	2920	2920	2920	0
238	20250515	172000	124772885	2920	2920	2920	2920	0
239	20250515	171900	124772885	2920	2920	2920	2920	0
240	20250515	171800	124772885	2920	2920	2920	2920	0
241	20250515	171700	124772885	2920	2920	2920	2920	0
242	20250515	171600	124772885	2920	2920	2920	2920	2595
243	20250515	171500	124772885	2920	2920	2920	2920	0
244	20250515	171400	124772885	2920	2920	2920	2920	0
245	20250515	171300	124772885	2920	2920	2920	2920	0
246	20250515	171200	124772885	2920	2920	2920	2920	0
247	20250515	171100	124772885	2920	2920	2920	2920	0
248	20250515	171000	124772885	2920	2920	2920	2920	0
249	20250515	170900	124772885	2920	2920	2920	2920	0
250	20250515	170800	124772885	2920	2920	2920	2920	0
251	20250515	170700	124772885	2920	2920	2920	2920	0
252	20250515	170600	124772885	2920	2920	2920	2920	0
253	20250515	170500	124772885	2920	2920	2920	2920	0
254	20250515	170400	124772885	2920	2920	2920	2920	0
255	20250515	170300	124772885	2920	2920	2920	2920	0
256	20250515	170200	124772885	2920	2920	2920	2920	0
257	20250515	170100	124772885	2920	2920	2920	2920	0
258	20250515	170000	124772885	2920	2920	2920	2920	0
259	20250515	165900	124772885	2920	2920	2920	2920	0
260	20250515	165800	124772885	2920	2920	2920	2920	0
261	20250515	165700	124772885	2920	2920	2920	2920	0
262	20250515	165600	124772885	2920	2920	2920	2920	0
263	20250515	165500	124772885	2920	2920	2920	2920	0
264	20250515	165400	124772885	2920	2920	2920	2920	0
265	20250515	165300	124772885	2920	2920	2920	2920	0
266	20250515	165200	124772885	2920	2920	2920	2920	0
267	20250515	165100	124772885	2920	2920	2920	2920	0
268	20250515	165000	124772885	2920	2920	2920	2920	0
269	20250515	164900	124772885	2920	2920	2920	2920	0
270	20250515	164800	124772885	2920	2920	2920	2920	0
271	20250515	164700	124772885	2920	2920	2920	2920	0
272	20250515	164600	124772885	2920	2920	2920	2920	2595
273	20250515	164500	124772885	2920	2920	2920	2920	0
274	20250515	164400	124772885	2920	2920	2920	2920	0
275	20250515	164300	124772885	2920	2920	2920	2920	0
276	20250515	164200	124772885	2920	2920	2920	2920	0
277	20250515	164100	124772885	2920	2920	2920	2920	0
278	20250515	164000	124772885	2920	2920	2920	2920	0
279	20250515	163900	124772885	2920	2920	2920	2920	0
280	20250515	163800	124772885	2920	2920	2920	2920	0
281	20250515	163700	124772885	2920	2920	2920	2920	0
282	20250515	163600	124772885	2920	2920	2920	2920	0
283	20250515	163500	124772885	2920	2920	2920	2920	0
284	20250515	163400	124772885	2920	2920	2920	2920	0
285	20250515	163300	124772885	2920	2920	2920	2920	0
286	20250515	163200	124772885	2920	2920	2920	2920	0
287	20250515	163100	124772885	2920	2920	2920	2920	0
288	20250515	163000	124772885	2920	2920	2920	2920	0
289	20250515	162900	124772885	2920	2920	2920	2920	0
290	20250515	162800	124772885	2920	2920	2920	2920	0
291	20250515	162700	124772885	2920	2920	2920	2920	0
292	20250515	162600	124772885	2920	2920	2920	2920	0
293	20250515	162500	124772885	2920	2920	2920	2920	0
294	20250515	162400	124772885	2920	2920	2920	2920	0
295	20250515	162300	124772885	2920	2920	2920	2920	0
296	20250515	162200	124772885	2920	2920	2920	2920	0
297	20250515	162100	124772885	2920	2920	2920	2920	0
298	20250515	162000	124772885	2920	2920	2920	2920	0
299	20250515	161900	124772885	2920	2920	2920	2920	0
300	20250515	161800	124772885	2920	2920	2920	2920	0
301	20250515	161700	124772885	2920	2920	2920	2920	0
302	20250515	161600	124772885	2920	2920	2920	2920	2595
303	20250515	161500	124772885	2920	2920	2920	2920	0
304	20250515	161400	124772885	2920	2920	2920	2920	0
305	20250515	161300	124772885	2920	2920	2920	2920	0
306	20250515	161200	124772885	2920	2920	2920	2920	0
307	20250515	161100	124772885	2920	2920	2920	2920	0
308	20250515	161000	124772885	2920	2920	2920	2920	0
309	20250515	160900	124772885	2920	2920	2920	2920	0
310	20250515	160800	124772885	2920	2920	2920	2920	0
311	20250515	160700	124772885	2920	2920	2920	2920	0
312	20250515	160600	124772885	2920	2920	2920	2920	0
313	20250515	160500	124772885	2920	2920	2920	2920	0
314	20250515	160400	124772885	2920	2920	2920	2920	0
315	20250515	160300	124772885	2920	2920	2920	2920	0
316	20250515	160200	124772885	2920	2920	2920	2920	0
317	20250515	160100	124772885	2920	2920	2920	2920	0
318	20250515	160000	124772885	2920	2920	2920	2920	0
319	20250515	155900	124772885	2920	2920	2920	2920	0
320	20250515	155800	124772885	2920	2920	2920	2920	0
321	20250515	155700	124772885	2920	2920	2920	2920	0
322	20250515	155600	124772885	2920	2920	2920	2920	0
323	20250515	155500	124772885	2920	2920	2920	2920	0
324	20250515	155400	124772885	2920	2920	2920	2920	0
325	20250515	155300	124772885	2920	2920	2920	2920	0
326	20250515	155200	124772885	2920	2920	2920	2920	0
327	20250515	155100	124772885	2920	2920	2920	2920	0
328	20250515	155000	124772885	2920	2920	2920	2920	0
329	20250515	154900	124772885	2920	2920	2920	2920	0
330	20250515	154800	124772885	2920	2920	2920	2920	0
331	20250515	154700	124772885	2920	2920	2920	2920	0
332	20250515	154600	124772885	2920	2920	2920	2920	2595
333	20250515	154500	124772885	2920	2920	2920	2920	0
334	20250515	154400	124772885	2920	2920	2920	2920	0
335	20250515	154300	124772885	2920	2920	2920	2920	0
336	20250515	154200	124772885	2920	2920	2920	2920	0
337	20250515	154100	124772885	2920	2920	2920	2920	0
338	20250515	154000	124772885	2920	2920	2920	2920	0
339	20250515	153900	124772885	2920	2920	2920	2920	0
340	20250515	153800	124772885	2920	2920	2920	2920	0
341	20250515	153700	124772885	2920	2920	2920	2920	0
342	20250515	153600	124772885	2920	2920	2920	2920	0
343	20250515	153500	124772885	2920	2920	2920	2920	0
344	20250515	153400	124772885	2920	2920	2920	2920	0
345	20250515	153300	124772885	2920	2920	2920	2920	0
346	20250515	153200	124772885	2920	2920	2920	2920	0
347	20250515	153100	124772885	2920	2920	2920	2920	0
348	20250515	153000	124772885	2920	2920	2920	2920	2595
349	20250515	152900	117195485	2915	2915	2915	2915	0
350	20250515	152800	117195485	2915	2915	2915	2915	0
351	20250515	152700	117195485	2915	2915	2915	2915	0
352	20250515	152600	117195485	2915	2915	2915	2915	0
353	20250515	152500	117195485	2915	2915	2915	2915	0
354	20250515	152400	117195485	2915	2915	2915	2915	0
355	20250515	152300	117195485	2915	2915	2915	2915	0
356	20250515	152200	117195485	2915	2915	2915	2915	0
357	20250515	152100	117195485	2915	2915	2915	2915	0
358	20250515	152000	117195485	2915	2915	2915	2915	0
359	20250515	151900	117195485	2915	2915	2915	2915	0
360	20250515	151800	117195485	2915	2915	2915	2915	0
361	20250515	151700	117195485	2915	2915	2915	2915	0
362	20250515	151600	117195485	2915	2930	2930	2915	334
363	20250515	151500	116220185	2945	2945	2945	2945	0
364	20250515	151400	116220185	2945	2945	2945	2945	0
365	20250515	151300	116220185	2945	2930	2945	2930	348
366	20250515	151200	115195445	2945	2945	2945	2945	0
367	20250515	151100	115195445	2945	2930	2945	2930	109
368	20250515	151000	114874575	2940	2920	2940	2920	120
369	20250515	150900	114522935	2920	2920	2920	2920	0
370	20250515	150800	114522935	2920	2920	2920	2920	100
371	20250515	150700	114230935	2920	2920	2920	2920	0
372	20250515	150600	114230935	2920	2920	2920	2920	395
373	20250515	150500	113077535	2915	2915	2915	2915	35
374	20250515	150400	112975510	2915	2915	2915	2915	0
375	20250515	150300	112975510	2915	2915	2915	2915	0
376	20250515	150200	112975510	2915	2915	2915	2915	0
377	20250515	150100	112975510	2915	2915	2915	2915	2
378	20250515	150000	112969680	2905	2905	2905	2905	1061
379	20250515	145900	109887475	2905	2905	2905	2905	0
380	20250515	145800	109887475	2905	2905	2905	2905	0
381	20250515	145700	109887475	2905	2905	2905	2905	0
382	20250515	145600	109887475	2905	2905	2905	2905	0
383	20250515	145500	109887475	2905	2905	2905	2905	0
384	20250515	145400	109887475	2905	2905	2905	2905	643
385	20250515	145300	108019560	2915	2915	2915	2915	1
386	20250515	145200	108016645	2900	2900	2900	2900	0
387	20250515	145100	108016645	2900	2910	2915	2900	1754
388	20250515	145000	102923450	2910	2910	2910	2910	0
389	20250515	144900	102923450	2910	2910	2910	2910	705
390	20250515	144800	100871900	2920	2920	2920	2920	0
391	20250515	144700	100871900	2920	2920	2920	2920	0
392	20250515	144600	100871900	2920	2920	2920	2920	0
393	20250515	144500	100871900	2920	2920	2920	2920	1
394	20250515	144400	100868980	2915	2915	2915	2915	0
395	20250515	144300	100868980	2915	2915	2915	2915	386
396	20250515	144200	99743790	2915	2915	2915	2915	247
397	20250515	144100	99023785	2920	2920	2920	2920	0
398	20250515	144000	99023785	2920	2920	2920	2920	0
399	20250515	143900	99023785	2920	2920	2920	2920	4
400	20250515	143800	99012105	2920	2920	2920	2920	0
401	20250515	143700	99012105	2920	2920	2920	2920	0
402	20250515	143600	99012105	2920	2920	2920	2920	0
403	20250515	143500	99012105	2920	2920	2920	2920	0
404	20250515	143400	99012105	2920	2920	2920	2920	352
405	20250515	143300	97984265	2920	2920	2920	2920	0
406	20250515	143200	97984265	2920	2920	2920	2920	900
407	20250515	143100	95356265	2920	2920	2920	2920	66
408	20250515	143000	95163545	2915	2910	2915	2910	492
409	20250515	142900	93730560	2910	2910	2910	2910	6
410	20250515	142800	93713100	2915	2915	2915	2915	961
411	20250515	142700	90911785	2920	2920	2920	2920	375
412	20250515	142600	89816785	2915	2915	2915	2915	0
413	20250515	142500	89816785	2915	2915	2915	2915	0
414	20250515	142400	89816785	2915	2915	2915	2915	0
415	20250515	142300	89816785	2915	2915	2915	2915	0
416	20250515	142200	89816785	2915	2915	2915	2915	3
417	20250515	142100	89808040	2920	2920	2920	2920	0
418	20250515	142000	89808040	2920	2920	2920	2920	0
419	20250515	141900	89808040	2920	2920	2920	2920	1
420	20250515	141800	89805120	2920	2920	2920	2920	0
421	20250515	141700	89805120	2920	2920	2920	2920	0
422	20250515	141600	89805120	2920	2920	2920	2920	206
423	20250515	141500	89203600	2920	2920	2920	2920	0
424	20250515	141400	89203600	2920	2920	2920	2920	0
425	20250515	141300	89203600	2920	2920	2920	2920	0
426	20250515	141200	89203600	2920	2920	2920	2920	200
427	20250515	141100	88619600	2920	2920	2920	2920	204
428	20250515	141000	88023920	2920	2920	2920	2920	0
429	20250515	140900	88023920	2920	2920	2920	2920	0
430	20250515	140800	88023920	2920	2920	2920	2920	0
431	20250515	140700	88023920	2920	2920	2920	2920	0
432	20250515	140600	88023920	2920	2920	2920	2920	1
433	20250515	140500	88021000	2915	2915	2915	2915	0
434	20250515	140400	88021000	2915	2915	2915	2915	0
435	20250515	140300	88021000	2915	2915	2915	2915	0
436	20250515	140200	88021000	2915	2915	2915	2915	0
437	20250515	140100	88021000	2915	2925	2925	2915	456
438	20250515	140000	86689055	2925	2925	2925	2925	0
439	20250515	135900	86689055	2925	2925	2925	2925	0
440	20250515	135800	86689055	2925	2925	2925	2925	1
441	20250515	135700	86686130	2915	2915	2915	2915	0
442	20250515	135600	86686130	2915	2915	2915	2915	0
443	20250515	135500	86686130	2915	2915	2915	2915	0
444	20250515	135400	86686130	2915	2915	2915	2915	0
445	20250515	135300	86686130	2915	2915	2915	2915	0
446	20250515	135200	86686130	2915	2915	2915	2915	0
447	20250515	135100	86686130	2915	2915	2915	2915	0
448	20250515	135000	86686130	2915	2915	2915	2915	300
449	20250515	134900	85811630	2915	2915	2915	2915	0
450	20250515	134800	85811630	2915	2915	2915	2915	0
451	20250515	134700	85811630	2915	2915	2915	2915	7
452	20250515	134600	85791225	2915	2910	2915	2910	319
453	20250515	134500	84861945	2920	2930	2930	2920	183
454	20250515	134400	84327545	2930	2930	2930	2930	0
455	20250515	134300	84327545	2930	2925	2930	2925	37
456	20250515	134200	84219300	2930	2930	2930	2930	0
457	20250515	134100	84219300	2930	2930	2930	2930	199
458	20250515	134000	83636230	2940	2940	2940	2940	0
459	20250515	133900	83636230	2940	2940	2940	2940	0
460	20250515	133800	83636230	2940	2940	2940	2940	0
461	20250515	133700	83636230	2940	2940	2940	2940	0
462	20250515	133600	83636230	2940	2940	2940	2940	1
463	20250515	133500	83633290	2940	2935	2940	2935	102
464	20250515	133400	83333450	2940	2940	2940	2940	0
465	20250515	133300	83333450	2940	2940	2940	2940	0
466	20250515	133200	83333450	2940	2940	2940	2940	5
467	20250515	133100	83318750	2930	2930	2930	2930	42
468	20250515	133000	83195690	2935	2935	2935	2935	0
469	20250515	132900	83195690	2935	2935	2935	2935	2
470	20250515	132800	83189820	2935	2935	2935	2935	0
471	20250515	132700	83189820	2935	2935	2935	2935	0
472	20250515	132600	83189820	2935	2935	2935	2935	44
473	20250515	132500	83060680	2935	2935	2935	2935	3
474	20250515	132400	83051875	2935	2950	2950	2935	334
475	20250515	132300	82071510	2950	2950	2950	2950	0
476	20250515	132200	82071510	2950	2950	2950	2950	0
477	20250515	132100	82071510	2950	2950	2950	2950	0
478	20250515	132000	82071510	2950	2950	2950	2950	0
479	20250515	131900	82071510	2950	2950	2950	2950	0
480	20250515	131800	82071510	2950	2950	2950	2950	5
481	20250515	131700	82056760	2955	2955	2955	2955	0
482	20250515	131600	82056760	2955	2955	2955	2955	0
483	20250515	131500	82056760	2955	2955	2955	2955	0
484	20250515	131400	82056760	2955	2955	2955	2955	0
485	20250515	131300	82056760	2955	2955	2955	2955	0
486	20250515	131200	82056760	2955	2955	2955	2955	0
487	20250515	131100	82056760	2955	2955	2955	2955	0
488	20250515	131000	82056760	2955	2955	2955	2955	0
489	20250515	130900	82056760	2955	2955	2955	2955	0
490	20250515	130800	82056760	2955	2955	2955	2955	0
491	20250515	130700	82056760	2955	2955	2955	2955	0
492	20250515	130600	82056760	2955	2955	2955	2955	8
493	20250515	130500	82033120	2955	2955	2955	2955	8
494	20250515	130400	82009480	2945	2945	2945	2945	0
495	20250515	130300	82009480	2945	2945	2945	2945	0
496	20250515	130200	82009480	2945	2945	2945	2945	0
497	20250515	130100	82009480	2945	2935	2945	2935	330
498	20250515	130000	81038500	2935	2935	2935	2935	4
499	20250515	125900	81026760	2935	2935	2935	2935	0
500	20250515	125800	81026760	2935	2935	2935	2935	0
501	20250515	125700	81026760	2935	2935	2935	2935	192
502	20250515	125600	80463240	2950	2950	2950	2950	0
503	20250515	125500	80463240	2950	2950	2950	2950	0
504	20250515	125400	80463240	2950	2950	2950	2950	0
505	20250515	125300	80463240	2950	2950	2950	2950	501
506	20250515	125200	78985290	2940	2940	2940	2940	176
507	20250515	125100	78467850	2935	2935	2935	2935	4
508	20250515	125000	78456110	2940	2940	2940	2940	0
509	20250515	124900	78456110	2940	2950	2950	2940	545
510	20250515	124800	76850070	2965	2950	2965	2945	594
511	20250515	124700	75093750	2965	2955	2965	2950	942
512	20250515	124600	72304535	2950	2940	2950	2940	609
513	20250515	124500	70512640	2935	2930	2935	2925	1013
514	20250515	124400	67543395	2925	2925	2925	2925	0
515	20250515	124300	67543395	2925	2915	2925	2915	696
516	20250515	124200	65508830	2910	2910	2910	2910	81
517	20250515	124100	65273120	2910	2910	2910	2910	0
518	20250515	124000	65273120	2910	2910	2910	2910	1
519	20250515	123900	65270210	2925	2925	2925	2925	0
520	20250515	123800	65270210	2925	2925	2925	2925	0
521	20250515	123700	65270210	2925	2925	2925	2925	0
522	20250515	123600	65270210	2925	2925	2925	2925	20
523	20250515	123500	65211710	2925	2925	2925	2925	0
524	20250515	123400	65211710	2925	2925	2925	2925	0
525	20250515	123300	65211710	2925	2925	2925	2925	0
526	20250515	123200	65211710	2925	2925	2925	2925	0
527	20250515	123100	65211710	2925	2915	2925	2915	172
528	20250515	123000	64709370	2925	2925	2925	2925	0
529	20250515	122900	64709370	2925	2925	2925	2925	0
530	20250515	122800	64709370	2925	2925	2925	2925	200
531	20250515	122700	64124370	2925	2925	2925	2925	100
532	20250515	122600	63831870	2925	2925	2925	2925	150
533	20250515	122500	63393120	2925	2925	2925	2920	3
534	20250515	122400	63384350	2920	2920	2920	2920	300
535	20250515	122300	62508350	2920	2920	2920	2920	2
536	20250515	122200	62502510	2920	2920	2920	2920	201
537	20250515	122100	61915590	2920	2920	2920	2920	200
538	20250515	122000	61331590	2920	2915	2920	2915	284
539	20250515	121900	60503685	2915	2915	2915	2915	0
540	20250515	121800	60503685	2915	2915	2915	2915	153
541	20250515	121700	60057690	2915	2915	2915	2915	0
542	20250515	121600	60057690	2915	2910	2915	2910	439
543	20250515	121500	58778960	2910	2910	2910	2910	0
544	20250515	121400	58778960	2910	2910	2910	2910	205
545	20250515	121300	58182410	2905	2905	2905	2905	205
546	20250515	121200	57586885	2905	2905	2905	2905	0
547	20250515	121100	57586885	2905	2905	2905	2905	0
548	20250515	121000	57586885	2905	2905	2905	2905	6
549	20250515	120900	57569455	2900	2905	2905	2900	4
550	20250515	120800	57557840	2905	2905	2905	2905	4
551	20250515	120700	57546220	2905	2905	2905	2905	0
552	20250515	120600	57546220	2905	2905	2905	2905	0
553	20250515	120500	57546220	2905	2905	2905	2905	0
554	20250515	120400	57546220	2905	2905	2905	2905	0
555	20250515	120300	57546220	2905	2905	2905	2905	0
556	20250515	120200	57546220	2905	2905	2905	2905	0
557	20250515	120100	57546220	2905	2905	2905	2905	500
558	20250515	120000	56093720	2915	2915	2915	2915	0
559	20250515	115900	56093720	2915	2915	2915	2915	0
560	20250515	115800	56093720	2915	2915	2915	2915	1
561	20250515	115700	56090805	2910	2910	2910	2910	30
562	20250515	115600	56003505	2910	2910	2910	2910	422
563	20250515	115500	54775485	2915	2915	2915	2915	0
564	20250515	115400	54775485	2915	2915	2915	2915	0
565	20250515	115300	54775485	2915	2915	2915	2915	1
566	20250515	115200	54772570	2915	2915	2915	2915	0
567	20250515	115100	54772570	2915	2915	2915	2915	0
568	20250515	115000	54772570	2915	2915	2915	2915	1
569	20250515	114900	54769655	2905	2905	2905	2905	0
570	20250515	114800	54769655	2905	2905	2905	2905	0
571	20250515	114700	54769655	2905	2905	2905	2905	0
572	20250515	114600	54769655	2905	2905	2905	2905	0
573	20250515	114500	54769655	2905	2905	2905	2905	0
574	20250515	114400	54769655	2905	2905	2905	2905	0
575	20250515	114300	54769655	2905	2905	2905	2905	0
576	20250515	114200	54769655	2905	2905	2905	2905	0
577	20250515	114100	54769655	2905	2905	2905	2905	0
578	20250515	114000	54769655	2905	2905	2905	2905	0
579	20250515	113900	54769655	2905	2905	2905	2905	7
580	20250515	113800	54749320	2915	2915	2915	2915	20
581	20250515	113700	54691020	2910	2910	2910	2910	0
582	20250515	113600	54691020	2910	2910	2910	2910	0
583	20250515	113500	54691020	2910	2910	2910	2910	212
584	20250515	113400	54074100	2900	2900	2900	2900	0
585	20250515	113300	54074100	2900	2915	2915	2900	1148
586	20250515	113200	50743400	2915	2915	2915	2915	0
587	20250515	113100	50743400	2915	2915	2915	2915	0
588	20250515	113000	50743400	2915	2915	2915	2915	17
589	20250515	112900	50693845	2915	2915	2915	2915	0
590	20250515	112800	50693845	2915	2915	2915	2915	0
591	20250515	112700	50693845	2915	2915	2915	2915	0
592	20250515	112600	50693845	2915	2915	2915	2915	1
593	20250515	112500	50690930	2900	2900	2900	2900	33
594	20250515	112400	50595230	2915	2915	2915	2915	1
595	20250515	112300	50592315	2910	2910	2910	2910	0
596	20250515	112200	50592315	2910	2910	2910	2910	15
597	20250515	112100	50548665	2915	2915	2915	2915	1
598	20250515	112000	50545750	2895	2895	2895	2895	0
599	20250515	111900	50545750	2895	2895	2915	2895	510
600	20250515	111800	49069280	2915	2915	2915	2915	0
601	20250515	111700	49069280	2915	2915	2915	2915	0
602	20250515	111600	49069280	2915	2915	2915	2915	0
603	20250515	111500	49069280	2915	2915	2915	2915	1
604	20250515	111400	49066365	2900	2900	2900	2900	500
605	20250515	111300	47616365	2915	2915	2915	2915	0
606	20250515	111200	47616365	2915	2915	2915	2915	0
607	20250515	111100	47616365	2915	2905	2915	2900	126
608	20250515	111000	47250515	2915	2915	2915	2915	0
609	20250515	110900	47250515	2915	2915	2915	2915	0
610	20250515	110800	47250515	2915	2915	2915	2915	0
611	20250515	110700	47250515	2915	2915	2915	2915	2
612	20250515	110600	47244685	2915	2915	2915	2915	0
613	20250515	110500	47244685	2915	2915	2915	2915	0
614	20250515	110400	47244685	2915	2915	2915	2915	36
615	20250515	110300	47139745	2895	2895	2895	2895	69
616	20250515	110200	46939990	2905	2905	2905	2905	123
617	20250515	110100	46582675	2920	2920	2920	2920	0
618	20250515	110000	46582675	2920	2920	2920	2920	1
619	20250515	105900	46579755	2905	2905	2905	2905	0
620	20250515	105800	46579755	2905	2905	2905	2905	0
621	20250515	105700	46579755	2905	2900	2915	2900	2725
622	20250515	105600	38661610	2905	2905	2905	2905	0
623	20250515	105500	38661610	2905	2905	2905	2905	0
624	20250515	105400	38661610	2905	2905	2905	2905	1
625	20250515	105300	38658705	2890	2895	2895	2890	96
626	20250515	105200	38381215	2905	2905	2905	2905	0
627	20250515	105100	38381215	2905	2905	2905	2905	0
628	20250515	105000	38381215	2905	2905	2905	2905	300
629	20250515	104900	37509715	2905	2905	2905	2905	0
630	20250515	104800	37509715	2905	2905	2905	2905	5
631	20250515	104700	37495190	2905	2905	2905	2905	0
632	20250515	104600	37495190	2905	2905	2905	2905	0
633	20250515	104500	37495190	2905	2905	2905	2905	0
634	20250515	104400	37495190	2905	2905	2905	2905	0
635	20250515	104300	37495190	2905	2905	2905	2905	0
636	20250515	104200	37495190	2905	2905	2905	2905	1
637	20250515	104100	37492285	2885	2905	2905	2885	605
638	20250515	104000	35746130	2900	2900	2900	2900	4
639	20250515	103900	35734530	2905	2905	2905	2905	0
640	20250515	103800	35734530	2905	2905	2905	2905	11
641	20250515	103700	35702575	2905	2905	2905	2905	1
642	20250515	103600	35699670	2905	2905	2905	2905	0
643	20250515	103500	35699670	2905	2905	2905	2905	1
644	20250515	103400	35696765	2885	2885	2885	2885	1
645	20250515	103300	35693880	2905	2905	2905	2905	1
646	20250515	103200	35690975	2885	2890	2890	2885	2306
647	20250515	103100	29028140	2905	2905	2905	2905	0
648	20250515	103000	29028140	2905	2905	2905	2905	3
649	20250515	102900	29019425	2890	2910	2915	2890	1043
650	20250515	102800	26000040	2915	2915	2915	2915	20
651	20250515	102700	25941740	2910	2910	2910	2910	16
652	20250515	102600	25895180	2910	2910	2910	2910	1
653	20250515	102500	25892270	2900	2900	2900	2900	0
654	20250515	102400	25892270	2900	2910	2915	2900	297
655	20250515	102300	25030785	2920	2915	2920	2915	4
656	20250515	102200	25019110	2920	2920	2920	2920	20
657	20250515	102100	24960710	2920	2920	2920	2920	0
658	20250515	102000	24960710	2920	2920	2920	2920	343
659	20250515	101900	23959150	2920	2920	2920	2920	1
660	20250515	101800	23956230	2910	2910	2910	2910	9
661	20250515	101700	23930040	2915	2915	2915	2915	184
662	20250515	101600	23393680	2910	2915	2915	2910	2
663	20250515	101500	23387855	2910	2915	2915	2910	2
664	20250515	101400	23382030	2915	2915	2915	2915	0
665	20250515	101300	23382030	2915	2915	2915	2915	1
666	20250515	101200	23379115	2915	2915	2915	2915	0
667	20250515	101100	23379115	2915	2915	2915	2915	0
668	20250515	101000	23379115	2915	2915	2915	2915	0
669	20250515	100900	23379115	2915	2915	2915	2915	3
670	20250515	100800	23370370	2915	2915	2915	2915	0
671	20250515	100700	23370370	2915	2915	2915	2915	0
672	20250515	100600	23370370	2915	2915	2915	2915	0
673	20250515	100500	23370370	2915	2910	2915	2910	691
674	20250515	100400	21357560	2910	2910	2910	2910	0
675	20250515	100300	21357560	2910	2910	2910	2910	0
676	20250515	100200	21357560	2910	2910	2910	2910	1
677	20250515	100100	21354650	2900	2900	2900	2900	48
678	20250515	100000	21215450	2915	2915	2915	2915	0
679	20250515	095900	21215450	2915	2905	2915	2900	661
680	20250515	095800	19297320	2910	2910	2910	2910	200
681	20250515	095700	18715320	2925	2925	2925	2925	0
682	20250515	095600	18715320	2925	2925	2925	2925	0
683	20250515	095500	18715320	2925	2905	2925	2905	55
684	20250515	095400	18555275	2900	2900	2900	2900	0
685	20250515	095300	18555275	2900	2900	2900	2900	0
686	20250515	095200	18555275	2900	2900	2900	2900	0
687	20250515	095100	18555275	2900	2900	2900	2900	1
688	20250515	095000	18552375	2900	2900	2900	2900	0
689	20250515	094900	18552375	2900	2905	2910	2900	326
690	20250515	094800	17605470	2925	2925	2925	2925	0
691	20250515	094700	17605470	2925	2925	2925	2925	0
692	20250515	094600	17605470	2925	2925	2925	2925	0
693	20250515	094500	17605470	2925	2925	2925	2925	1
694	20250515	094400	17602545	2925	2925	2925	2925	65
695	20250515	094300	17412420	2925	2925	2925	2925	32
696	20250515	094200	17318820	2930	2930	2930	2930	0
697	20250515	094100	17318820	2930	2930	2930	2930	0
698	20250515	094000	17318820	2930	2930	2930	2930	0
699	20250515	093900	17318820	2930	2930	2930	2930	0
700	20250515	093800	17318820	2930	2930	2930	2930	0
701	20250515	093700	17318820	2930	2930	2930	2930	0
702	20250515	093600	17318820	2930	2930	2930	2930	4
703	20250515	093500	17307100	2930	2930	2930	2930	92
704	20250515	093400	17037540	2920	2920	2920	2920	0
705	20250515	093300	17037540	2920	2925	2925	2915	138
706	20250515	093200	16634040	2915	2915	2915	2915	0
707	20250515	093100	16634040	2915	2915	2915	2915	0
708	20250515	093000	16634040	2915	2915	2915	2915	32
709	20250515	092900	16540760	2900	2910	2910	2900	2810
710	20250515	092800	8391425	2910	2925	2925	2910	53
711	20250515	092700	8236920	2925	2930	2930	2925	75
712	20250515	092600	8017485	2930	2920	2930	2920	238
713	20250515	092500	7321775	2920	2915	2920	2915	304
714	20250515	092400	6434795	2920	2920	2920	2910	61
715	20250515	092300	6256685	2920	2905	2920	2905	169
716	20250515	092200	5765605	2910	2930	2930	2910	249
717	20250515	092100	5038585	2930	2930	2930	2930	18
718	20250515	092000	4985845	2915	2915	2915	2915	1
719	20250515	091900	4982930	2915	2915	2915	2915	0
720	20250515	091800	4982930	2915	2915	2915	2915	0
721	20250515	091700	4982930	2915	2920	2920	2910	672
722	20250515	091600	3024195	2945	2945	2945	2945	0
723	20250515	091500	3024195	2945	2945	2945	2945	0
724	20250515	091400	3024195	2945	2945	2945	2945	0
725	20250515	091300	3024195	2945	2945	2945	2945	9
726	20250515	091200	2997690	2945	2945	2945	2945	0
727	20250515	091100	2997690	2945	2945	2945	2945	3
728	20250515	091000	2988855	2945	2945	2945	2945	150
729	20250515	090900	2547105	2930	2930	2930	2930	310
730	20250515	090800	1638805	2960	2960	2960	2960	0
731	20250515	090700	1638805	2960	2930	2960	2930	54
732	20250515	090600	1480465	2930	2940	2940	2930	36
733	20250515	090500	1374975	2945	2960	2960	2945	34
734	20250515	090400	1274515	2960	2960	2960	2960	319
735	20250515	090300	330275	3025	3025	3025	3025	0
736	20250515	090200	330275	3025	3025	3025	3025	54
737	20250515	090100	166925	3050	3025	3080	3025	45
738	20250515	090000	29300	2930	2930	2930	2930	10