KissMeData/331920/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	202300	28630310	2975	2975	2975	2975	272
3	20250516	202200	28630310	2975	2975	2975	2975	0
4	20250516	202100	28630310	2975	2975	2975	2975	0
5	20250516	202000	28630310	2975	2975	2975	2975	0
6	20250516	201900	28630310	2975	2975	2975	2975	0
7	20250516	201800	28630310	2975	2975	2975	2975	0
8	20250516	201700	28630310	2975	2975	2975	2975	0
9	20250516	201600	28630310	2975	2975	2975	2975	0
10	20250516	201500	28630310	2975	2975	2975	2975	0
11	20250516	201400	28630310	2975	2975	2975	2975	0
12	20250516	201300	28630310	2975	2975	2975	2975	0
13	20250516	201200	28630310	2975	2975	2975	2975	0
14	20250516	201100	28630310	2975	2975	2975	2975	0
15	20250516	201000	28630310	2975	2975	2975	2975	0
16	20250516	200900	28630310	2975	2975	2975	2975	0
17	20250516	200800	28630310	2975	2975	2975	2975	0
18	20250516	200700	28630310	2975	2975	2975	2975	0
19	20250516	200600	28630310	2975	2975	2975	2975	0
20	20250516	200500	28630310	2975	2975	2975	2975	0
21	20250516	200400	28630310	2975	2975	2975	2975	0
22	20250516	200300	28630310	2975	2975	2975	2975	0
23	20250516	200200	28630310	2975	2975	2975	2975	0
24	20250516	200100	28630310	2975	2975	2975	2975	0
25	20250516	200000	28630310	2975	2975	2975	2975	0
26	20250516	195900	28630310	2975	2975	2975	2975	0
27	20250516	195800	28630310	2975	2975	2975	2975	0
28	20250516	195700	28630310	2975	2975	2975	2975	0
29	20250516	195600	28630310	2975	2975	2975	2975	0
30	20250516	195500	28630310	2975	2975	2975	2975	0
31	20250516	195400	28630310	2975	2975	2975	2975	0
32	20250516	195300	28630310	2975	2975	2975	2975	272
33	20250516	195200	28630310	2975	2975	2975	2975	0
34	20250516	195100	28630310	2975	2975	2975	2975	0
35	20250516	195000	28630310	2975	2975	2975	2975	0
36	20250516	194900	28630310	2975	2975	2975	2975	0
37	20250516	194800	28630310	2975	2975	2975	2975	0
38	20250516	194700	28630310	2975	2975	2975	2975	0
39	20250516	194600	28630310	2975	2975	2975	2975	0
40	20250516	194500	28630310	2975	2975	2975	2975	0
41	20250516	194400	28630310	2975	2975	2975	2975	0
42	20250516	194300	28630310	2975	2975	2975	2975	0
43	20250516	194200	28630310	2975	2975	2975	2975	0
44	20250516	194100	28630310	2975	2975	2975	2975	0
45	20250516	194000	28630310	2975	2975	2975	2975	0
46	20250516	193900	28630310	2975	2975	2975	2975	0
47	20250516	193800	28630310	2975	2975	2975	2975	0
48	20250516	193700	28630310	2975	2975	2975	2975	0
49	20250516	193600	28630310	2975	2975	2975	2975	0
50	20250516	193500	28630310	2975	2975	2975	2975	0
51	20250516	193400	28630310	2975	2975	2975	2975	0
52	20250516	193300	28630310	2975	2975	2975	2975	0
53	20250516	193200	28630310	2975	2975	2975	2975	0
54	20250516	193100	28630310	2975	2975	2975	2975	0
55	20250516	193000	28630310	2975	2975	2975	2975	0
56	20250516	192900	28630310	2975	2975	2975	2975	0
57	20250516	192800	28630310	2975	2975	2975	2975	0
58	20250516	192700	28630310	2975	2975	2975	2975	0
59	20250516	192600	28630310	2975	2975	2975	2975	0
60	20250516	192500	28630310	2975	2975	2975	2975	0
61	20250516	192400	28630310	2975	2975	2975	2975	0
62	20250516	192300	28630310	2975	2975	2975	2975	272
63	20250516	192200	28630310	2975	2975	2975	2975	0
64	20250516	192100	28630310	2975	2975	2975	2975	0
65	20250516	192000	28630310	2975	2975	2975	2975	0
66	20250516	191900	28630310	2975	2975	2975	2975	0
67	20250516	191800	28630310	2975	2975	2975	2975	0
68	20250516	191700	28630310	2975	2975	2975	2975	0
69	20250516	191600	28630310	2975	2975	2975	2975	0
70	20250516	191500	28630310	2975	2975	2975	2975	0
71	20250516	191400	28630310	2975	2975	2975	2975	0
72	20250516	191300	28630310	2975	2975	2975	2975	0
73	20250516	191200	28630310	2975	2975	2975	2975	0
74	20250516	191100	28630310	2975	2975	2975	2975	0
75	20250516	191000	28630310	2975	2975	2975	2975	0
76	20250516	190900	28630310	2975	2975	2975	2975	0
77	20250516	190800	28630310	2975	2975	2975	2975	0
78	20250516	190700	28630310	2975	2975	2975	2975	0
79	20250516	190600	28630310	2975	2975	2975	2975	0
80	20250516	190500	28630310	2975	2975	2975	2975	0
81	20250516	190400	28630310	2975	2975	2975	2975	0
82	20250516	190300	28630310	2975	2975	2975	2975	0
83	20250516	190200	28630310	2975	2975	2975	2975	0
84	20250516	190100	28630310	2975	2975	2975	2975	0
85	20250516	190000	28630310	2975	2975	2975	2975	0
86	20250516	185900	28630310	2975	2975	2975	2975	0
87	20250516	185800	28630310	2975	2975	2975	2975	0
88	20250516	185700	28630310	2975	2975	2975	2975	0
89	20250516	185600	28630310	2975	2975	2975	2975	0
90	20250516	185500	28630310	2975	2975	2975	2975	0
91	20250516	185400	28630310	2975	2975	2975	2975	0
92	20250516	185300	28630310	2975	2975	2975	2975	272
93	20250516	185200	28630310	2975	2975	2975	2975	0
94	20250516	185100	28630310	2975	2975	2975	2975	0
95	20250516	185000	28630310	2975	2975	2975	2975	0
96	20250516	184900	28630310	2975	2975	2975	2975	0
97	20250516	184800	28630310	2975	2975	2975	2975	0
98	20250516	184700	28630310	2975	2975	2975	2975	0
99	20250516	184600	28630310	2975	2975	2975	2975	0
100	20250516	184500	28630310	2975	2975	2975	2975	0
101	20250516	184400	28630310	2975	2975	2975	2975	0
102	20250516	184300	28630310	2975	2975	2975	2975	0
103	20250516	184200	28630310	2975	2975	2975	2975	0
104	20250516	184100	28630310	2975	2975	2975	2975	0
105	20250516	184000	28630310	2975	2975	2975	2975	0
106	20250516	183900	28630310	2975	2975	2975	2975	0
107	20250516	183800	28630310	2975	2975	2975	2975	0
108	20250516	183700	28630310	2975	2975	2975	2975	0
109	20250516	183600	28630310	2975	2975	2975	2975	0
110	20250516	183500	28630310	2975	2975	2975	2975	0
111	20250516	183400	28630310	2975	2975	2975	2975	0
112	20250516	183300	28630310	2975	2975	2975	2975	0
113	20250516	183200	28630310	2975	2975	2975	2975	0
114	20250516	183100	28630310	2975	2975	2975	2975	0
115	20250516	183000	28630310	2975	2975	2975	2975	0
116	20250516	182900	28630310	2975	2975	2975	2975	0
117	20250516	182800	28630310	2975	2975	2975	2975	0
118	20250516	182700	28630310	2975	2975	2975	2975	0
119	20250516	182600	28630310	2975	2975	2975	2975	0
120	20250516	182500	28630310	2975	2975	2975	2975	0
121	20250516	182400	28630310	2975	2975	2975	2975	0
122	20250516	182300	28630310	2975	2975	2975	2975	272
123	20250516	182200	28630310	2975	2975	2975	2975	0
124	20250516	182100	28630310	2975	2975	2975	2975	0
125	20250516	182000	28630310	2975	2975	2975	2975	0
126	20250516	181900	28630310	2975	2975	2975	2975	0
127	20250516	181800	28630310	2975	2975	2975	2975	0
128	20250516	181700	28630310	2975	2975	2975	2975	0
129	20250516	181600	28630310	2975	2975	2975	2975	0
130	20250516	181500	28630310	2975	2975	2975	2975	0
131	20250516	181400	28630310	2975	2975	2975	2975	0
132	20250516	181300	28630310	2975	2975	2975	2975	0
133	20250516	181200	28630310	2975	2975	2975	2975	0
134	20250516	181100	28630310	2975	2975	2975	2975	0
135	20250516	181000	28630310	2975	2975	2975	2975	0
136	20250516	180900	28630310	2975	2975	2975	2975	0
137	20250516	180800	28630310	2975	2975	2975	2975	0
138	20250516	180700	28630310	2975	2975	2975	2975	0
139	20250516	180600	28630310	2975	2975	2975	2975	0
140	20250516	180500	28630310	2975	2975	2975	2975	0
141	20250516	180400	28630310	2975	2975	2975	2975	0
142	20250516	180300	28630310	2975	2975	2975	2975	0
143	20250516	180200	28630310	2975	2975	2975	2975	0
144	20250516	180100	28630310	2975	2975	2975	2975	0
145	20250516	180000	28630310	2975	2975	2975	2975	0
146	20250516	175900	28630310	2975	2975	2975	2975	0
147	20250516	175800	28630310	2975	2975	2975	2975	0
148	20250516	175700	28630310	2975	2975	2975	2975	0
149	20250516	175600	28630310	2975	2975	2975	2975	0
150	20250516	175500	28630310	2975	2975	2975	2975	0
151	20250516	175400	28630310	2975	2975	2975	2975	0
152	20250516	175300	28630310	2975	2975	2975	2975	272
153	20250516	175200	28630310	2975	2975	2975	2975	0
154	20250516	175100	28630310	2975	2975	2975	2975	0
155	20250516	175000	28630310	2975	2975	2975	2975	0
156	20250516	174900	28630310	2975	2975	2975	2975	0
157	20250516	174800	28630310	2975	2975	2975	2975	0
158	20250516	174700	28630310	2975	2975	2975	2975	0
159	20250516	174600	28630310	2975	2975	2975	2975	0
160	20250516	174500	28630310	2975	2975	2975	2975	0
161	20250516	174400	28630310	2975	2975	2975	2975	0
162	20250516	174300	28630310	2975	2975	2975	2975	0
163	20250516	174200	28630310	2975	2975	2975	2975	0
164	20250516	174100	28630310	2975	2975	2975	2975	0
165	20250516	174000	28630310	2975	2975	2975	2975	0
166	20250516	173900	28630310	2975	2975	2975	2975	0
167	20250516	173800	28630310	2975	2975	2975	2975	0
168	20250516	173700	28630310	2975	2975	2975	2975	0
169	20250516	173600	28630310	2975	2975	2975	2975	0
170	20250516	173500	28630310	2975	2975	2975	2975	0
171	20250516	173400	28630310	2975	2975	2975	2975	0
172	20250516	173300	28630310	2975	2975	2975	2975	0
173	20250516	173200	28630310	2975	2975	2975	2975	0
174	20250516	173100	28630310	2975	2975	2975	2975	0
175	20250516	173000	28630310	2975	2975	2975	2975	0
176	20250516	172900	28630310	2975	2975	2975	2975	0
177	20250516	172800	28630310	2975	2975	2975	2975	0
178	20250516	172700	28630310	2975	2975	2975	2975	0
179	20250516	172600	28630310	2975	2975	2975	2975	0
180	20250516	172500	28630310	2975	2975	2975	2975	0
181	20250516	172400	28630310	2975	2975	2975	2975	0
182	20250516	172300	28630310	2975	2975	2975	2975	272
183	20250516	172200	28630310	2975	2975	2975	2975	0
184	20250516	172100	28630310	2975	2975	2975	2975	0
185	20250516	172000	28630310	2975	2975	2975	2975	0
186	20250516	171900	28630310	2975	2975	2975	2975	0
187	20250516	171800	28630310	2975	2975	2975	2975	0
188	20250516	171700	28630310	2975	2975	2975	2975	0
189	20250516	171600	28630310	2975	2975	2975	2975	0
190	20250516	171500	28630310	2975	2975	2975	2975	0
191	20250516	171400	28630310	2975	2975	2975	2975	0
192	20250516	171300	28630310	2975	2975	2975	2975	0
193	20250516	171200	28630310	2975	2975	2975	2975	0
194	20250516	171100	28630310	2975	2975	2975	2975	0
195	20250516	171000	28630310	2975	2975	2975	2975	0
196	20250516	170900	28630310	2975	2975	2975	2975	0
197	20250516	170800	28630310	2975	2975	2975	2975	0
198	20250516	170700	28630310	2975	2975	2975	2975	0
199	20250516	170600	28630310	2975	2975	2975	2975	0
200	20250516	170500	28630310	2975	2975	2975	2975	0
201	20250516	170400	28630310	2975	2975	2975	2975	0
202	20250516	170300	28630310	2975	2975	2975	2975	0
203	20250516	170200	28630310	2975	2975	2975	2975	0
204	20250516	170100	28630310	2975	2975	2975	2975	0
205	20250516	170000	28630310	2975	2975	2975	2975	0
206	20250516	165900	28630310	2975	2975	2975	2975	0
207	20250516	165800	28630310	2975	2975	2975	2975	0
208	20250516	165700	28630310	2975	2975	2975	2975	0
209	20250516	165600	28630310	2975	2975	2975	2975	0
210	20250516	165500	28630310	2975	2975	2975	2975	0
211	20250516	165400	28630310	2975	2975	2975	2975	0
212	20250516	165300	28630310	2975	2975	2975	2975	272
213	20250516	165200	28630310	2975	2975	2975	2975	0
214	20250516	165100	28630310	2975	2975	2975	2975	0
215	20250516	165000	28630310	2975	2975	2975	2975	0
216	20250516	164900	28630310	2975	2975	2975	2975	0
217	20250516	164800	28630310	2975	2975	2975	2975	0
218	20250516	164700	28630310	2975	2975	2975	2975	0
219	20250516	164600	28630310	2975	2975	2975	2975	0
220	20250516	164500	28630310	2975	2975	2975	2975	0
221	20250516	164400	28630310	2975	2975	2975	2975	0
222	20250516	164300	28630310	2975	2975	2975	2975	0
223	20250516	164200	28630310	2975	2975	2975	2975	0
224	20250516	164100	28630310	2975	2975	2975	2975	0
225	20250516	164000	28630310	2975	2975	2975	2975	0
226	20250516	163900	28630310	2975	2975	2975	2975	0
227	20250516	163800	28630310	2975	2975	2975	2975	0
228	20250516	163700	28630310	2975	2975	2975	2975	0
229	20250516	163600	28630310	2975	2975	2975	2975	0
230	20250516	163500	28630310	2975	2975	2975	2975	0
231	20250516	163400	28630310	2975	2975	2975	2975	0
232	20250516	163300	28630310	2975	2975	2975	2975	0
233	20250516	163200	28630310	2975	2975	2975	2975	0
234	20250516	163100	28630310	2975	2975	2975	2975	0
235	20250516	163000	28630310	2975	2975	2975	2975	0
236	20250516	162900	28630310	2975	2975	2975	2975	0
237	20250516	162800	28630310	2975	2975	2975	2975	0
238	20250516	162700	28630310	2975	2975	2975	2975	0
239	20250516	162600	28630310	2975	2975	2975	2975	0
240	20250516	162500	28630310	2975	2975	2975	2975	0
241	20250516	162400	28630310	2975	2975	2975	2975	0
242	20250516	162300	28630310	2975	2975	2975	2975	272
243	20250516	162200	28630310	2975	2975	2975	2975	0
244	20250516	162100	28630310	2975	2975	2975	2975	0
245	20250516	162000	28630310	2975	2975	2975	2975	0
246	20250516	161900	28630310	2975	2975	2975	2975	0
247	20250516	161800	28630310	2975	2975	2975	2975	0
248	20250516	161700	28630310	2975	2975	2975	2975	0
249	20250516	161600	28630310	2975	2975	2975	2975	0
250	20250516	161500	28630310	2975	2975	2975	2975	0
251	20250516	161400	28630310	2975	2975	2975	2975	0
252	20250516	161300	28630310	2975	2975	2975	2975	0
253	20250516	161200	28630310	2975	2975	2975	2975	0
254	20250516	161100	28630310	2975	2975	2975	2975	0
255	20250516	161000	28630310	2975	2975	2975	2975	0
256	20250516	160900	28630310	2975	2975	2975	2975	0
257	20250516	160800	28630310	2975	2975	2975	2975	0
258	20250516	160700	28630310	2975	2975	2975	2975	0
259	20250516	160600	28630310	2975	2975	2975	2975	0
260	20250516	160500	28630310	2975	2975	2975	2975	0
261	20250516	160400	28630310	2975	2975	2975	2975	0
262	20250516	160300	28630310	2975	2975	2975	2975	0
263	20250516	160200	28630310	2975	2975	2975	2975	0
264	20250516	160100	28630310	2975	2975	2975	2975	0
265	20250516	160000	28630310	2975	2975	2975	2975	0
266	20250516	155900	28630310	2975	2975	2975	2975	0
267	20250516	155800	28630310	2975	2975	2975	2975	0
268	20250516	155700	28630310	2975	2975	2975	2975	0
269	20250516	155600	28630310	2975	2975	2975	2975	0
270	20250516	155500	28630310	2975	2975	2975	2975	0
271	20250516	155400	28630310	2975	2975	2975	2975	0
272	20250516	155300	28630310	2975	2975	2975	2975	272
273	20250516	155200	28630310	2975	2975	2975	2975	0
274	20250516	155100	28630310	2975	2975	2975	2975	0
275	20250516	155000	28630310	2975	2975	2975	2975	0
276	20250516	154900	28630310	2975	2975	2975	2975	0
277	20250516	154800	28630310	2975	2975	2975	2975	0
278	20250516	154700	28630310	2975	2975	2975	2975	0
279	20250516	154600	28630310	2975	2975	2975	2975	0
280	20250516	154500	28630310	2975	2975	2975	2975	0
281	20250516	154400	28630310	2975	2975	2975	2975	0
282	20250516	154300	28630310	2975	2975	2975	2975	0
283	20250516	154200	28630310	2975	2975	2975	2975	0
284	20250516	154100	28630310	2975	2975	2975	2975	0
285	20250516	154000	28630310	2975	2975	2975	2975	0
286	20250516	153900	28630310	2975	2975	2975	2975	0
287	20250516	153800	28630310	2975	2975	2975	2975	0
288	20250516	153700	28630310	2975	2975	2975	2975	0
289	20250516	153600	28630310	2975	2975	2975	2975	0
290	20250516	153500	28630310	2975	2975	2975	2975	0
291	20250516	153400	28630310	2975	2975	2975	2975	0
292	20250516	153300	28630310	2975	2975	2975	2975	0
293	20250516	153200	28630310	2975	2975	2975	2975	0
294	20250516	153100	28630310	2975	2975	2975	2975	0
295	20250516	153000	28630310	2975	2975	2975	2975	272
296	20250516	152900	27821110	2980	2980	2980	2980	0
297	20250516	152800	27821110	2980	2980	2980	2980	0
298	20250516	152700	27821110	2980	2980	2980	2980	0
299	20250516	152600	27821110	2980	2980	2980	2980	0
300	20250516	152500	27821110	2980	2980	2980	2980	0
301	20250516	152400	27821110	2980	2980	2980	2980	0
302	20250516	152300	27821110	2980	2980	2980	2980	0
303	20250516	152200	27821110	2980	2980	2980	2980	0
304	20250516	152100	27821110	2980	2980	2980	2980	0
305	20250516	152000	27821110	2980	2980	2980	2980	0
306	20250516	151900	27821110	2980	2980	2980	2980	1
307	20250516	151800	27818130	2980	2980	2980	2980	0
308	20250516	151700	27818130	2980	2980	2980	2980	3
309	20250516	151600	27809190	2980	2980	2980	2980	3
310	20250516	151500	27800250	2965	2965	2965	2965	0
311	20250516	151400	27800250	2965	2965	2965	2965	0
312	20250516	151300	27800250	2965	2965	2965	2965	0
313	20250516	151200	27800250	2965	2965	2965	2965	0
314	20250516	151100	27800250	2965	2965	2965	2965	1
315	20250516	151000	27797285	2990	2990	2990	2990	0
316	20250516	150900	27797285	2990	2990	2990	2990	0
317	20250516	150800	27797285	2990	2990	2990	2990	0
318	20250516	150700	27797285	2990	2980	2990	2980	273
319	20250516	150600	26982265	2970	2965	2970	2965	862
320	20250516	150500	24422525	2955	2955	2955	2955	0
321	20250516	150400	24422525	2955	2955	2955	2955	38
322	20250516	150300	24310235	2955	2955	2955	2955	0
323	20250516	150200	24310235	2955	2955	2955	2955	0
324	20250516	150100	24310235	2955	2955	2955	2955	2
325	20250516	150000	24304325	2960	2960	2960	2960	0
326	20250516	145900	24304325	2960	2960	2960	2960	0
327	20250516	145800	24304325	2960	2960	2960	2960	0
328	20250516	145700	24304325	2960	2960	2960	2960	0
329	20250516	145600	24304325	2960	2960	2960	2960	0
330	20250516	145500	24304325	2960	2960	2960	2960	50
331	20250516	145400	24156325	2970	2970	2970	2970	0
332	20250516	145300	24156325	2970	2970	2970	2970	0
333	20250516	145200	24156325	2970	2970	2970	2970	0
334	20250516	145100	24156325	2970	2970	2970	2970	0
335	20250516	145000	24156325	2970	2970	2970	2970	1
336	20250516	144900	24153355	2955	2970	2970	2955	3
337	20250516	144800	24144475	2970	2970	2970	2970	0
338	20250516	144700	24144475	2970	2970	2970	2970	0
339	20250516	144600	24144475	2970	2970	2970	2970	0
340	20250516	144500	24144475	2970	2970	2970	2970	0
341	20250516	144400	24144475	2970	2970	2970	2970	20
342	20250516	144300	24085075	2970	2970	2970	2970	5
343	20250516	144200	24070225	2960	2960	2960	2960	43
344	20250516	144100	23942945	2965	2965	2965	2965	0
345	20250516	144000	23942945	2965	2965	2965	2965	0
346	20250516	143900	23942945	2965	2965	2965	2965	0
347	20250516	143800	23942945	2965	2965	2965	2965	5
348	20250516	143700	23928120	2965	2965	2965	2965	52
349	20250516	143600	23773940	2965	2970	2970	2965	118
350	20250516	143500	23423970	2970	2970	2970	2970	6
351	20250516	143400	23406150	2970	2970	2970	2970	0
352	20250516	143300	23406150	2970	2970	2970	2970	0
353	20250516	143200	23406150	2970	2970	2970	2970	0
354	20250516	143100	23406150	2970	2970	2970	2970	0
355	20250516	143000	23406150	2970	2970	2970	2970	0
356	20250516	142900	23406150	2970	2970	2970	2970	0
357	20250516	142800	23406150	2970	2970	2970	2970	0
358	20250516	142700	23406150	2970	2970	2970	2970	1
359	20250516	142600	23403180	2970	2970	2970	2970	0
360	20250516	142500	23403180	2970	2970	2970	2970	0
361	20250516	142400	23403180	2970	2970	2970	2970	16
362	20250516	142300	23355660	2975	2975	2975	2975	0
363	20250516	142200	23355660	2975	2975	2975	2975	0
364	20250516	142100	23355660	2975	2975	2975	2975	0
365	20250516	142000	23355660	2975	2975	2975	2975	0
366	20250516	141900	23355660	2975	2975	2975	2975	0
367	20250516	141800	23355660	2975	2975	2975	2975	0
368	20250516	141700	23355660	2975	2975	2975	2975	0
369	20250516	141600	23355660	2975	2975	2975	2975	0
370	20250516	141500	23355660	2975	2975	2975	2975	0
371	20250516	141400	23355660	2975	2975	2975	2975	0
372	20250516	141300	23355660	2975	2975	2975	2975	0
373	20250516	141200	23355660	2975	2975	2975	2975	0
374	20250516	141100	23355660	2975	2975	2975	2975	0
375	20250516	141000	23355660	2975	2975	2975	2975	0
376	20250516	140900	23355660	2975	2975	2975	2975	0
377	20250516	140800	23355660	2975	2965	2975	2965	5
378	20250516	140700	23340825	2970	2970	2970	2970	99
379	20250516	140600	23046795	2975	2975	2975	2975	0
380	20250516	140500	23046795	2975	2975	2975	2975	0
381	20250516	140400	23046795	2975	2975	2975	2975	0
382	20250516	140300	23046795	2975	2975	2975	2975	0
383	20250516	140200	23046795	2975	2975	2975	2975	0
384	20250516	140100	23046795	2975	2975	2975	2975	0
385	20250516	140000	23046795	2975	2975	2975	2975	0
386	20250516	135900	23046795	2975	2975	2975	2975	0
387	20250516	135800	23046795	2975	2975	2975	2975	0
388	20250516	135700	23046795	2975	2975	2975	2975	0
389	20250516	135600	23046795	2975	2975	2975	2975	0
390	20250516	135500	23046795	2975	2975	2975	2975	0
391	20250516	135400	23046795	2975	2975	2975	2975	0
392	20250516	135300	23046795	2975	2975	2975	2975	0
393	20250516	135200	23046795	2975	2975	2975	2975	0
394	20250516	135100	23046795	2975	2975	2975	2975	0
395	20250516	135000	23046795	2975	2975	2975	2975	0
396	20250516	134900	23046795	2975	2975	2975	2975	0
397	20250516	134800	23046795	2975	2975	2975	2975	0
398	20250516	134700	23046795	2975	2975	2975	2975	0
399	20250516	134600	23046795	2975	2975	2975	2975	0
400	20250516	134500	23046795	2975	2975	2975	2975	0
401	20250516	134400	23046795	2975	2975	2975	2975	0
402	20250516	134300	23046795	2975	2975	2975	2975	1
403	20250516	134200	23043820	2970	2970	2970	2970	0
404	20250516	134100	23043820	2970	2975	2975	2970	120
405	20250516	134000	22686920	2970	2970	2970	2970	0
406	20250516	133900	22686920	2970	2970	2970	2970	0
407	20250516	133800	22686920	2970	2970	2970	2970	0
408	20250516	133700	22686920	2970	2970	2970	2970	15
409	20250516	133600	22642370	2975	2975	2975	2975	0
410	20250516	133500	22642370	2975	2975	2975	2975	0
411	20250516	133400	22642370	2975	2975	2975	2975	0
412	20250516	133300	22642370	2975	2975	2975	2975	28
413	20250516	133200	22559070	2975	2975	2975	2975	0
414	20250516	133100	22559070	2975	2975	2975	2975	0
415	20250516	133000	22559070	2975	2975	2975	2975	300
416	20250516	132900	21666570	2975	2975	2975	2975	0
417	20250516	132800	21666570	2975	2975	2975	2975	0
418	20250516	132700	21666570	2975	2975	2975	2975	0
419	20250516	132600	21666570	2975	2975	2975	2975	0
420	20250516	132500	21666570	2975	2975	2975	2975	1
421	20250516	132400	21663595	2975	2975	2975	2975	0
422	20250516	132300	21663595	2975	2975	2975	2975	0
423	20250516	132200	21663595	2975	2975	2975	2975	0
424	20250516	132100	21663595	2975	2975	2975	2975	0
425	20250516	132000	21663595	2975	2975	2975	2975	0
426	20250516	131900	21663595	2975	2975	2975	2975	0
427	20250516	131800	21663595	2975	2975	2975	2975	0
428	20250516	131700	21663595	2975	2975	2975	2975	3
429	20250516	131600	21654670	2975	2975	2975	2975	0
430	20250516	131500	21654670	2975	2975	2975	2975	0
431	20250516	131400	21654670	2975	2975	2975	2975	1
432	20250516	131300	21651695	2970	2970	2970	2970	0
433	20250516	131200	21651695	2970	2970	2970	2970	0
434	20250516	131100	21651695	2970	2970	2970	2970	0
435	20250516	131000	21651695	2970	2970	2970	2970	10
436	20250516	130900	21621995	2985	2985	2985	2985	0
437	20250516	130800	21621995	2985	2985	2985	2985	0
438	20250516	130700	21621995	2985	2985	2985	2985	0
439	20250516	130600	21621995	2985	2985	2985	2985	0
440	20250516	130500	21621995	2985	2985	2985	2985	0
441	20250516	130400	21621995	2985	2985	2985	2985	0
442	20250516	130300	21621995	2985	2985	2985	2985	0
443	20250516	130200	21621995	2985	2985	2985	2985	0
444	20250516	130100	21621995	2985	2985	2985	2985	0
445	20250516	130000	21621995	2985	2985	2985	2985	0
446	20250516	125900	21621995	2985	2985	2985	2985	0
447	20250516	125800	21621995	2985	2985	2985	2985	0
448	20250516	125700	21621995	2985	2985	2985	2985	0
449	20250516	125600	21621995	2985	2985	2985	2985	0
450	20250516	125500	21621995	2985	2985	2985	2985	0
451	20250516	125400	21621995	2985	2985	2985	2985	0
452	20250516	125300	21621995	2985	2985	2985	2985	0
453	20250516	125200	21621995	2985	2985	2985	2985	0
454	20250516	125100	21621995	2985	2985	2985	2985	0
455	20250516	125000	21621995	2985	2985	2985	2985	0
456	20250516	124900	21621995	2985	2985	2985	2985	0
457	20250516	124800	21621995	2985	2985	2985	2985	0
458	20250516	124700	21621995	2985	2985	2985	2985	0
459	20250516	124600	21621995	2985	2985	2985	2985	0
460	20250516	124500	21621995	2985	2985	2985	2985	0
461	20250516	124400	21621995	2985	2985	2985	2985	0
462	20250516	124300	21621995	2985	2985	2985	2985	0
463	20250516	124200	21621995	2985	2985	2985	2985	0
464	20250516	124100	21621995	2985	2985	2985	2985	0
465	20250516	124000	21621995	2985	2985	2985	2985	0
466	20250516	123900	21621995	2985	2985	2985	2985	0
467	20250516	123800	21621995	2985	2985	2985	2985	0
468	20250516	123700	21621995	2985	2985	2985	2985	0
469	20250516	123600	21621995	2985	2985	2985	2985	0
470	20250516	123500	21621995	2985	2985	2985	2985	0
471	20250516	123400	21621995	2985	2987	2987	2985	35
472	20250516	123300	21517478	2987	2987	2987	2987	0
473	20250516	123200	21517478	2987	2987	2987	2987	0
474	20250516	123100	21517478	2987	2987	2987	2987	0
475	20250516	123000	21517478	2987	2987	2987	2987	0
476	20250516	122900	21517478	2987	2987	2987	2987	0
477	20250516	122800	21517478	2987	2987	2987	2987	0
478	20250516	122700	21517478	2987	2987	2987	2987	0
479	20250516	122600	21517478	2987	2987	2987	2987	0
480	20250516	122500	21517478	2987	2987	2987	2987	0
481	20250516	122400	21517478	2987	2987	2987	2987	0
482	20250516	122300	21517478	2987	2987	2987	2987	0
483	20250516	122200	21517478	2987	2987	2987	2987	0
484	20250516	122100	21517478	2987	2987	2987	2987	0
485	20250516	122000	21517478	2987	2987	2987	2987	0
486	20250516	121900	21517478	2987	2987	2987	2987	0
487	20250516	121800	21517478	2987	2987	2987	2987	0
488	20250516	121700	21517478	2987	2985	2987	2985	48
489	20250516	121600	21374190	2985	2985	2985	2985	0
490	20250516	121500	21374190	2985	2985	2985	2985	0
491	20250516	121400	21374190	2985	2985	2985	2985	0
492	20250516	121300	21374190	2985	2985	2985	2985	0
493	20250516	121200	21374190	2985	2985	2985	2985	0
494	20250516	121100	21374190	2985	2985	2985	2985	0
495	20250516	121000	21374190	2985	2985	2985	2985	0
496	20250516	120900	21374190	2985	2985	2985	2985	0
497	20250516	120800	21374190	2985	2985	2985	2985	0
498	20250516	120700	21374190	2985	2985	2985	2985	0
499	20250516	120600	21374190	2985	2985	2985	2985	0
500	20250516	120500	21374190	2985	2985	2985	2985	0
501	20250516	120400	21374190	2985	2985	2985	2985	0
502	20250516	120300	21374190	2985	2985	2985	2985	0
503	20250516	120200	21374190	2985	2985	2985	2985	0
504	20250516	120100	21374190	2985	2985	2985	2985	0
505	20250516	120000	21374190	2985	2985	2985	2985	0
506	20250516	115900	21374190	2985	2985	2985	2985	0
507	20250516	115800	21374190	2985	2985	2985	2985	7
508	20250516	115700	21353295	2985	2985	2985	2985	0
509	20250516	115600	21353295	2985	2985	2985	2985	0
510	20250516	115500	21353295	2985	2985	2985	2985	0
511	20250516	115400	21353295	2985	2985	2985	2985	0
512	20250516	115300	21353295	2985	2985	2985	2985	0
513	20250516	115200	21353295	2985	2985	2985	2985	100
514	20250516	115100	21054795	2985	2985	2985	2985	0
515	20250516	115000	21054795	2985	2985	2985	2985	0
516	20250516	114900	21054795	2985	2985	2985	2985	0
517	20250516	114800	21054795	2985	2985	2985	2985	0
518	20250516	114700	21054795	2985	2985	2985	2985	0
519	20250516	114600	21054795	2985	2985	2985	2985	0
520	20250516	114500	21054795	2985	2985	2985	2985	0
521	20250516	114400	21054795	2985	2985	2985	2985	0
522	20250516	114300	21054795	2985	2985	2985	2985	10
523	20250516	114200	21024945	2990	2990	2990	2990	0
524	20250516	114100	21024945	2990	2990	2990	2990	0
525	20250516	114000	21024945	2990	2990	2990	2990	0
526	20250516	113900	21024945	2990	2990	2990	2990	0
527	20250516	113800	21024945	2990	2990	2990	2990	0
528	20250516	113700	21024945	2990	2990	2990	2990	0
529	20250516	113600	21024945	2990	2990	2990	2990	0
530	20250516	113500	21024945	2990	2990	2990	2990	0
531	20250516	113400	21024945	2990	2990	2990	2990	0
532	20250516	113300	21024945	2990	2990	2990	2990	0
533	20250516	113200	21024945	2990	2990	2990	2990	0
534	20250516	113100	21024945	2990	2990	2990	2990	0
535	20250516	113000	21024945	2990	2990	2990	2990	0
536	20250516	112900	21024945	2990	2990	2990	2990	0
537	20250516	112800	21024945	2990	2990	2990	2990	0
538	20250516	112700	21024945	2990	2990	2990	2990	0
539	20250516	112600	21024945	2990	2990	2990	2990	0
540	20250516	112500	21024945	2990	2990	2990	2990	0
541	20250516	112400	21024945	2990	2990	2990	2990	0
542	20250516	112300	21024945	2990	2990	2990	2990	0
543	20250516	112200	21024945	2990	2990	2990	2990	0
544	20250516	112100	21024945	2990	2990	2990	2990	0
545	20250516	112000	21024945	2990	2990	2990	2990	0
546	20250516	111900	21024945	2990	2990	2990	2990	0
547	20250516	111800	21024945	2990	2990	2990	2990	0
548	20250516	111700	21024945	2990	2990	2990	2990	0
549	20250516	111600	21024945	2990	2990	2990	2990	0
550	20250516	111500	21024945	2990	2990	2990	2990	0
551	20250516	111400	21024945	2990	2990	2990	2990	0
552	20250516	111300	21024945	2990	2990	2990	2990	0
553	20250516	111200	21024945	2990	2990	2990	2990	0
554	20250516	111100	21024945	2990	2990	2990	2990	0
555	20250516	111000	21024945	2990	2990	2990	2990	2
556	20250516	110900	21018965	2955	3000	3000	2955	2128
557	20250516	110800	14686765	3005	3005	3005	3005	161
558	20250516	110700	14202960	3010	3010	3010	3010	1
559	20250516	110600	14199950	3005	3005	3005	3005	0
560	20250516	110500	14199950	3005	3005	3005	3005	50
561	20250516	110400	14049700	3010	3010	3010	3010	3
562	20250516	110300	14040670	3015	3015	3015	3015	1
563	20250516	110200	14037655	3010	3010	3010	3010	0
564	20250516	110100	14037655	3010	3010	3010	3010	0
565	20250516	110000	14037655	3010	3010	3010	3010	0
566	20250516	105900	14037655	3010	3010	3010	3010	0
567	20250516	105800	14037655	3010	3010	3010	3010	0
568	20250516	105700	14037655	3010	3010	3010	3010	0
569	20250516	105600	14037655	3010	3010	3010	3010	46
570	20250516	105500	13899195	3015	3015	3015	3015	0
571	20250516	105400	13899195	3015	3015	3015	3015	0
572	20250516	105300	13899195	3015	3015	3015	3015	0
573	20250516	105200	13899195	3015	3015	3015	3015	0
574	20250516	105100	13899195	3015	3017	3017	3015	46
575	20250516	105000	13760465	3020	3020	3020	3020	0
576	20250516	104900	13760465	3020	3020	3020	3020	0
577	20250516	104800	13760465	3020	3020	3020	3020	0
578	20250516	104700	13760465	3020	3020	3020	3020	0
579	20250516	104600	13760465	3020	3020	3020	3020	0
580	20250516	104500	13760465	3020	3020	3020	3020	0
581	20250516	104400	13760465	3020	3020	3020	3020	0
582	20250516	104300	13760465	3020	3020	3020	3020	0
583	20250516	104200	13760465	3020	3020	3020	3020	1
584	20250516	104100	13757445	3020	3020	3020	3020	0
585	20250516	104000	13757445	3020	3020	3020	3020	0
586	20250516	103900	13757445	3020	3020	3020	3020	0
587	20250516	103800	13757445	3020	3020	3020	3020	0
588	20250516	103700	13757445	3020	3020	3020	3020	0
589	20250516	103600	13757445	3020	3020	3020	3020	0
590	20250516	103500	13757445	3020	3020	3020	3020	0
591	20250516	103400	13757445	3020	3020	3020	3020	0
592	20250516	103300	13757445	3020	3020	3020	3020	0
593	20250516	103200	13757445	3020	3020	3020	3020	0
594	20250516	103100	13757445	3020	3020	3020	3020	0
595	20250516	103000	13757445	3020	3020	3020	3020	0
596	20250516	102900	13757445	3020	3020	3020	3020	0
597	20250516	102800	13757445	3020	3020	3020	3020	0
598	20250516	102700	13757445	3020	3020	3020	3020	0
599	20250516	102600	13757445	3020	3020	3020	3020	0
600	20250516	102500	13757445	3020	3020	3020	3020	0
601	20250516	102400	13757445	3020	3020	3020	3020	0
602	20250516	102300	13757445	3020	3015	3020	3015	61
603	20250516	102200	13573525	3015	3015	3015	3015	0
604	20250516	102100	13573525	3015	3020	3020	3015	41
605	20250516	102000	13449905	3020	3020	3020	3020	0
606	20250516	101900	13449905	3020	3020	3020	3020	0
607	20250516	101800	13449905	3020	3020	3020	3020	32
608	20250516	101700	13353265	3020	3020	3020	3020	75
609	20250516	101600	13126765	3020	3020	3020	3020	0
610	20250516	101500	13126765	3020	3017	3020	3015	36
611	20250516	101400	13018155	3015	3015	3015	3015	35
612	20250516	101300	12912630	3015	3015	3015	3015	30
613	20250516	101200	12822180	3015	3015	3015	3015	0
614	20250516	101100	12822180	3015	3015	3015	3015	0
615	20250516	101000	12822180	3015	3015	3015	3015	0
616	20250516	100900	12822180	3015	3015	3015	3015	0
617	20250516	100800	12822180	3015	3015	3015	3015	0
618	20250516	100700	12822180	3015	3015	3015	3015	2
619	20250516	100600	12816150	3025	3025	3025	3025	0
620	20250516	100500	12816150	3025	3025	3025	3025	0
621	20250516	100400	12816150	3025	3025	3025	3025	0
622	20250516	100300	12816150	3025	3025	3025	3025	1
623	20250516	100200	12813125	3020	3020	3020	3020	0
624	20250516	100100	12813125	3020	3020	3020	3020	0
625	20250516	100000	12813125	3020	3020	3020	3020	0
626	20250516	095900	12813125	3020	3020	3020	3020	0
627	20250516	095800	12813125	3020	3020	3020	3020	0
628	20250516	095700	12813125	3020	3020	3020	3020	0
629	20250516	095600	12813125	3020	3020	3020	3020	0
630	20250516	095500	12813125	3020	3020	3020	3020	2
631	20250516	095400	12807085	3040	3040	3040	3040	0
632	20250516	095300	12807085	3040	3040	3040	3040	0
633	20250516	095200	12807085	3040	3030	3040	3030	5
634	20250516	095100	12791900	3020	3020	3020	3020	0
635	20250516	095000	12791900	3020	3020	3020	3020	0
636	20250516	094900	12791900	3020	3020	3020	3020	4
637	20250516	094800	12779820	3040	3040	3040	3040	0
638	20250516	094700	12779820	3040	3040	3040	3040	0
639	20250516	094600	12779820	3040	3040	3040	3040	0
640	20250516	094500	12779820	3040	3035	3040	3035	4
641	20250516	094400	12767665	3035	3035	3035	3035	1
642	20250516	094300	12764630	3025	3025	3025	3025	0
643	20250516	094200	12764630	3025	3025	3025	3025	1
644	20250516	094100	12761605	3015	3020	3020	3015	30
645	20250516	094000	12671050	3025	3025	3025	3025	9
646	20250516	093900	12643825	3025	3030	3030	3025	23
647	20250516	093800	12574195	3035	3030	3035	3030	19
648	20250516	093700	12516575	3050	3050	3050	3050	0
649	20250516	093600	12516575	3050	3050	3050	3050	0
650	20250516	093500	12516575	3050	3050	3050	3050	0
651	20250516	093400	12516575	3050	3050	3050	3050	0
652	20250516	093300	12516575	3050	3050	3050	3050	0
653	20250516	093200	12516575	3050	3050	3050	3050	0
654	20250516	093100	12516575	3050	3050	3050	3050	0
655	20250516	093000	12516575	3050	3050	3050	3050	0
656	20250516	092900	12516575	3050	3050	3050	3050	0
657	20250516	092800	12516575	3050	3050	3050	3050	0
658	20250516	092700	12516575	3050	3045	3050	3045	2
659	20250516	092600	12510480	3050	3060	3065	3045	27
660	20250516	092500	12427930	3060	3025	3060	3025	26
661	20250516	092400	12349245	3025	3025	3025	3025	10
662	20250516	092300	12318995	3030	3030	3030	3030	0
663	20250516	092200	12318995	3030	3025	3030	3025	2
664	20250516	092100	12312940	3030	3030	3030	3030	1
665	20250516	092000	12309910	3005	3010	3010	3005	50
666	20250516	091900	12159555	3045	3010	3045	3010	152
667	20250516	091800	11701205	3000	3000	3000	3000	0
668	20250516	091700	11701205	3000	3000	3000	3000	0
669	20250516	091600	11701205	3000	3000	3000	3000	64
670	20250516	091500	11509205	3010	3010	3010	3010	1
671	20250516	091400	11506195	3000	3000	3000	3000	0
672	20250516	091300	11506195	3000	3000	3000	3000	0
673	20250516	091200	11506195	3000	3000	3000	3000	0
674	20250516	091100	11506195	3000	3000	3000	3000	0
675	20250516	091000	11506195	3000	2995	3000	2995	168
676	20250516	090900	11002510	2995	2990	3000	2940	206
677	20250516	090800	10391415	3030	3015	3030	2925	1506
678	20250516	090700	5868425	3030	3030	3030	3030	0
679	20250516	090600	5868425	3030	3030	3030	3030	1
680	20250516	090500	5865395	3025	3025	3025	3025	621
681	20250516	090400	3986870	3025	3025	3025	3025	43
682	20250516	090300	3856795	3030	3030	3030	3030	0
683	20250516	090200	3856795	3030	3030	3030	3030	74
684	20250516	090100	3632575	3030	3015	3035	3000	502
685	20250516	090000	2114745	3085	3025	3095	3025	699