KissMeData/197140/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201900	23558765	2485	2485	2485	2485	3107
3	20250513	201800	23558765	2485	2485	2485	2485	0
4	20250513	201700	23558765	2485	2485	2485	2485	0
5	20250513	201600	23558765	2485	2485	2485	2485	0
6	20250513	201500	23558765	2485	2485	2485	2485	0
7	20250513	201400	23558765	2485	2485	2485	2485	0
8	20250513	201300	23558765	2485	2485	2485	2485	0
9	20250513	201200	23558765	2485	2485	2485	2485	0
10	20250513	201100	23558765	2485	2485	2485	2485	0
11	20250513	201000	23558765	2485	2485	2485	2485	0
12	20250513	200900	23558765	2485	2485	2485	2485	0
13	20250513	200800	23558765	2485	2485	2485	2485	0
14	20250513	200700	23558765	2485	2485	2485	2485	0
15	20250513	200600	23558765	2485	2485	2485	2485	0
16	20250513	200500	23558765	2485	2485	2485	2485	0
17	20250513	200400	23558765	2485	2485	2485	2485	0
18	20250513	200300	23558765	2485	2485	2485	2485	0
19	20250513	200200	23558765	2485	2485	2485	2485	0
20	20250513	200100	23558765	2485	2485	2485	2485	0
21	20250513	200000	23558765	2485	2485	2485	2485	0
22	20250513	195900	23558765	2485	2485	2485	2485	0
23	20250513	195800	23558765	2485	2485	2485	2485	0
24	20250513	195700	23558765	2485	2485	2485	2485	0
25	20250513	195600	23558765	2485	2485	2485	2485	0
26	20250513	195500	23558765	2485	2485	2485	2485	0
27	20250513	195400	23558765	2485	2485	2485	2485	0
28	20250513	195300	23558765	2485	2485	2485	2485	0
29	20250513	195200	23558765	2485	2485	2485	2485	0
30	20250513	195100	23558765	2485	2485	2485	2485	0
31	20250513	195000	23558765	2485	2485	2485	2485	0
32	20250513	194900	23558765	2485	2485	2485	2485	3107
33	20250513	194800	23558765	2485	2485	2485	2485	0
34	20250513	194700	23558765	2485	2485	2485	2485	0
35	20250513	194600	23558765	2485	2485	2485	2485	0
36	20250513	194500	23558765	2485	2485	2485	2485	0
37	20250513	194400	23558765	2485	2485	2485	2485	0
38	20250513	194300	23558765	2485	2485	2485	2485	0
39	20250513	194200	23558765	2485	2485	2485	2485	0
40	20250513	194100	23558765	2485	2485	2485	2485	0
41	20250513	194000	23558765	2485	2485	2485	2485	0
42	20250513	193900	23558765	2485	2485	2485	2485	0
43	20250513	193800	23558765	2485	2485	2485	2485	0
44	20250513	193700	23558765	2485	2485	2485	2485	0
45	20250513	193600	23558765	2485	2485	2485	2485	0
46	20250513	193500	23558765	2485	2485	2485	2485	0
47	20250513	193400	23558765	2485	2485	2485	2485	0
48	20250513	193300	23558765	2485	2485	2485	2485	0
49	20250513	193200	23558765	2485	2485	2485	2485	0
50	20250513	193100	23558765	2485	2485	2485	2485	0
51	20250513	193000	23558765	2485	2485	2485	2485	0
52	20250513	192900	23558765	2485	2485	2485	2485	0
53	20250513	192800	23558765	2485	2485	2485	2485	0
54	20250513	192700	23558765	2485	2485	2485	2485	0
55	20250513	192600	23558765	2485	2485	2485	2485	0
56	20250513	192500	23558765	2485	2485	2485	2485	0
57	20250513	192400	23558765	2485	2485	2485	2485	0
58	20250513	192300	23558765	2485	2485	2485	2485	0
59	20250513	192200	23558765	2485	2485	2485	2485	0
60	20250513	192100	23558765	2485	2485	2485	2485	0
61	20250513	192000	23558765	2485	2485	2485	2485	0
62	20250513	191900	23558765	2485	2485	2485	2485	3107
63	20250513	191800	23558765	2485	2485	2485	2485	0
64	20250513	191700	23558765	2485	2485	2485	2485	0
65	20250513	191600	23558765	2485	2485	2485	2485	0
66	20250513	191500	23558765	2485	2485	2485	2485	0
67	20250513	191400	23558765	2485	2485	2485	2485	0
68	20250513	191300	23558765	2485	2485	2485	2485	0
69	20250513	191200	23558765	2485	2485	2485	2485	0
70	20250513	191100	23558765	2485	2485	2485	2485	0
71	20250513	191000	23558765	2485	2485	2485	2485	0
72	20250513	190900	23558765	2485	2485	2485	2485	0
73	20250513	190800	23558765	2485	2485	2485	2485	0
74	20250513	190700	23558765	2485	2485	2485	2485	0
75	20250513	190600	23558765	2485	2485	2485	2485	0
76	20250513	190500	23558765	2485	2485	2485	2485	0
77	20250513	190400	23558765	2485	2485	2485	2485	0
78	20250513	190300	23558765	2485	2485	2485	2485	0
79	20250513	190200	23558765	2485	2485	2485	2485	0
80	20250513	190100	23558765	2485	2485	2485	2485	0
81	20250513	190000	23558765	2485	2485	2485	2485	0
82	20250513	185900	23558765	2485	2485	2485	2485	0
83	20250513	185800	23558765	2485	2485	2485	2485	0
84	20250513	185700	23558765	2485	2485	2485	2485	0
85	20250513	185600	23558765	2485	2485	2485	2485	0
86	20250513	185500	23558765	2485	2485	2485	2485	0
87	20250513	185400	23558765	2485	2485	2485	2485	0
88	20250513	185300	23558765	2485	2485	2485	2485	0
89	20250513	185200	23558765	2485	2485	2485	2485	0
90	20250513	185100	23558765	2485	2485	2485	2485	0
91	20250513	185000	23558765	2485	2485	2485	2485	0
92	20250513	184900	23558765	2485	2485	2485	2485	3107
93	20250513	184800	23558765	2485	2485	2485	2485	0
94	20250513	184700	23558765	2485	2485	2485	2485	0
95	20250513	184600	23558765	2485	2485	2485	2485	0
96	20250513	184500	23558765	2485	2485	2485	2485	0
97	20250513	184400	23558765	2485	2485	2485	2485	0
98	20250513	184300	23558765	2485	2485	2485	2485	0
99	20250513	184200	23558765	2485	2485	2485	2485	0
100	20250513	184100	23558765	2485	2485	2485	2485	0
101	20250513	184000	23558765	2485	2485	2485	2485	0
102	20250513	183900	23558765	2485	2485	2485	2485	0
103	20250513	183800	23558765	2485	2485	2485	2485	0
104	20250513	183700	23558765	2485	2485	2485	2485	0
105	20250513	183600	23558765	2485	2485	2485	2485	0
106	20250513	183500	23558765	2485	2485	2485	2485	0
107	20250513	183400	23558765	2485	2485	2485	2485	0
108	20250513	183300	23558765	2485	2485	2485	2485	0
109	20250513	183200	23558765	2485	2485	2485	2485	0
110	20250513	183100	23558765	2485	2485	2485	2485	0
111	20250513	183000	23558765	2485	2485	2485	2485	0
112	20250513	182900	23558765	2485	2485	2485	2485	0
113	20250513	182800	23558765	2485	2485	2485	2485	0
114	20250513	182700	23558765	2485	2485	2485	2485	0
115	20250513	182600	23558765	2485	2485	2485	2485	0
116	20250513	182500	23558765	2485	2485	2485	2485	0
117	20250513	182400	23558765	2485	2485	2485	2485	0
118	20250513	182300	23558765	2485	2485	2485	2485	0
119	20250513	182200	23558765	2485	2485	2485	2485	0
120	20250513	182100	23558765	2485	2485	2485	2485	0
121	20250513	182000	23558765	2485	2485	2485	2485	0
122	20250513	181900	23558765	2485	2485	2485	2485	3107
123	20250513	181800	23558765	2485	2485	2485	2485	0
124	20250513	181700	23558765	2485	2485	2485	2485	0
125	20250513	181600	23558765	2485	2485	2485	2485	0
126	20250513	181500	23558765	2485	2485	2485	2485	0
127	20250513	181400	23558765	2485	2485	2485	2485	0
128	20250513	181300	23558765	2485	2485	2485	2485	0
129	20250513	181200	23558765	2485	2485	2485	2485	0
130	20250513	181100	23558765	2485	2485	2485	2485	0
131	20250513	181000	23558765	2485	2485	2485	2485	0
132	20250513	180900	23558765	2485	2485	2485	2485	0
133	20250513	180800	23558765	2485	2485	2485	2485	0
134	20250513	180700	23558765	2485	2485	2485	2485	0
135	20250513	180600	23558765	2485	2485	2485	2485	0
136	20250513	180500	23558765	2485	2485	2485	2485	0
137	20250513	180400	23558765	2485	2485	2485	2485	0
138	20250513	180300	23558765	2485	2485	2485	2485	0
139	20250513	180200	23558765	2485	2485	2485	2485	0
140	20250513	180100	23558765	2485	2485	2485	2485	0
141	20250513	180000	23558765	2485	2485	2485	2485	0
142	20250513	175900	23558765	2485	2485	2485	2485	0
143	20250513	175800	23558765	2485	2485	2485	2485	0
144	20250513	175700	23558765	2485	2485	2485	2485	0
145	20250513	175600	23558765	2485	2485	2485	2485	0
146	20250513	175500	23558765	2485	2485	2485	2485	0
147	20250513	175400	23558765	2485	2485	2485	2485	0
148	20250513	175300	23558765	2485	2485	2485	2485	0
149	20250513	175200	23558765	2485	2485	2485	2485	0
150	20250513	175100	23558765	2485	2485	2485	2485	0
151	20250513	175000	23558765	2485	2485	2485	2485	0
152	20250513	174900	23558765	2485	2485	2485	2485	3107
153	20250513	174800	23558765	2485	2485	2485	2485	0
154	20250513	174700	23558765	2485	2485	2485	2485	0
155	20250513	174600	23558765	2485	2485	2485	2485	0
156	20250513	174500	23558765	2485	2485	2485	2485	0
157	20250513	174400	23558765	2485	2485	2485	2485	0
158	20250513	174300	23558765	2485	2485	2485	2485	0
159	20250513	174200	23558765	2485	2485	2485	2485	0
160	20250513	174100	23558765	2485	2485	2485	2485	0
161	20250513	174000	23558765	2485	2485	2485	2485	0
162	20250513	173900	23558765	2485	2485	2485	2485	0
163	20250513	173800	23558765	2485	2485	2485	2485	0
164	20250513	173700	23558765	2485	2485	2485	2485	0
165	20250513	173600	23558765	2485	2485	2485	2485	0
166	20250513	173500	23558765	2485	2485	2485	2485	0
167	20250513	173400	23558765	2485	2485	2485	2485	0
168	20250513	173300	23558765	2485	2485	2485	2485	0
169	20250513	173200	23558765	2485	2485	2485	2485	0
170	20250513	173100	23558765	2485	2485	2485	2485	0
171	20250513	173000	23558765	2485	2485	2485	2485	0
172	20250513	172900	23558765	2485	2485	2485	2485	0
173	20250513	172800	23558765	2485	2485	2485	2485	0
174	20250513	172700	23558765	2485	2485	2485	2485	0
175	20250513	172600	23558765	2485	2485	2485	2485	0
176	20250513	172500	23558765	2485	2485	2485	2485	0
177	20250513	172400	23558765	2485	2485	2485	2485	0
178	20250513	172300	23558765	2485	2485	2485	2485	0
179	20250513	172200	23558765	2485	2485	2485	2485	0
180	20250513	172100	23558765	2485	2485	2485	2485	0
181	20250513	172000	23558765	2485	2485	2485	2485	0
182	20250513	171900	23558765	2485	2485	2485	2485	3107
183	20250513	171800	23558765	2485	2485	2485	2485	0
184	20250513	171700	23558765	2485	2485	2485	2485	0
185	20250513	171600	23558765	2485	2485	2485	2485	0
186	20250513	171500	23558765	2485	2485	2485	2485	0
187	20250513	171400	23558765	2485	2485	2485	2485	0
188	20250513	171300	23558765	2485	2485	2485	2485	0
189	20250513	171200	23558765	2485	2485	2485	2485	0
190	20250513	171100	23558765	2485	2485	2485	2485	0
191	20250513	171000	23558765	2485	2485	2485	2485	0
192	20250513	170900	23558765	2485	2485	2485	2485	0
193	20250513	170800	23558765	2485	2485	2485	2485	0
194	20250513	170700	23558765	2485	2485	2485	2485	0
195	20250513	170600	23558765	2485	2485	2485	2485	0
196	20250513	170500	23558765	2485	2485	2485	2485	0
197	20250513	170400	23558765	2485	2485	2485	2485	0
198	20250513	170300	23558765	2485	2485	2485	2485	0
199	20250513	170200	23558765	2485	2485	2485	2485	0
200	20250513	170100	23558765	2485	2485	2485	2485	0
201	20250513	170000	23558765	2485	2485	2485	2485	0
202	20250513	165900	23558765	2485	2485	2485	2485	0
203	20250513	165800	23558765	2485	2485	2485	2485	0
204	20250513	165700	23558765	2485	2485	2485	2485	0
205	20250513	165600	23558765	2485	2485	2485	2485	0
206	20250513	165500	23558765	2485	2485	2485	2485	0
207	20250513	165400	23558765	2485	2485	2485	2485	0
208	20250513	165300	23558765	2485	2485	2485	2485	0
209	20250513	165200	23558765	2485	2485	2485	2485	0
210	20250513	165100	23558765	2485	2485	2485	2485	0
211	20250513	165000	23558765	2485	2485	2485	2485	0
212	20250513	164900	23558765	2485	2485	2485	2485	3107
213	20250513	164800	23558765	2485	2485	2485	2485	0
214	20250513	164700	23558765	2485	2485	2485	2485	0
215	20250513	164600	23558765	2485	2485	2485	2485	0
216	20250513	164500	23558765	2485	2485	2485	2485	0
217	20250513	164400	23558765	2485	2485	2485	2485	0
218	20250513	164300	23558765	2485	2485	2485	2485	0
219	20250513	164200	23558765	2485	2485	2485	2485	0
220	20250513	164100	23558765	2485	2485	2485	2485	0
221	20250513	164000	23558765	2485	2485	2485	2485	0
222	20250513	163900	23558765	2485	2485	2485	2485	0
223	20250513	163800	23558765	2485	2485	2485	2485	0
224	20250513	163700	23558765	2485	2485	2485	2485	0
225	20250513	163600	23558765	2485	2485	2485	2485	0
226	20250513	163500	23558765	2485	2485	2485	2485	0
227	20250513	163400	23558765	2485	2485	2485	2485	0
228	20250513	163300	23558765	2485	2485	2485	2485	0
229	20250513	163200	23558765	2485	2485	2485	2485	0
230	20250513	163100	23558765	2485	2485	2485	2485	0
231	20250513	163000	23558765	2485	2485	2485	2485	0
232	20250513	162900	23558765	2485	2485	2485	2485	0
233	20250513	162800	23558765	2485	2485	2485	2485	0
234	20250513	162700	23558765	2485	2485	2485	2485	0
235	20250513	162600	23558765	2485	2485	2485	2485	0
236	20250513	162500	23558765	2485	2485	2485	2485	0
237	20250513	162400	23558765	2485	2485	2485	2485	0
238	20250513	162300	23558765	2485	2485	2485	2485	0
239	20250513	162200	23558765	2485	2485	2485	2485	0
240	20250513	162100	23558765	2485	2485	2485	2485	0
241	20250513	162000	23558765	2485	2485	2485	2485	0
242	20250513	161900	23558765	2485	2485	2485	2485	3107
243	20250513	161800	23558765	2485	2485	2485	2485	0
244	20250513	161700	23558765	2485	2485	2485	2485	0
245	20250513	161600	23558765	2485	2485	2485	2485	0
246	20250513	161500	23558765	2485	2485	2485	2485	0
247	20250513	161400	23558765	2485	2485	2485	2485	0
248	20250513	161300	23558765	2485	2485	2485	2485	0
249	20250513	161200	23558765	2485	2485	2485	2485	0
250	20250513	161100	23558765	2485	2485	2485	2485	0
251	20250513	161000	23558765	2485	2485	2485	2485	0
252	20250513	160900	23558765	2485	2485	2485	2485	0
253	20250513	160800	23558765	2485	2485	2485	2485	0
254	20250513	160700	23558765	2485	2485	2485	2485	0
255	20250513	160600	23558765	2485	2485	2485	2485	0
256	20250513	160500	23558765	2485	2485	2485	2485	0
257	20250513	160400	23558765	2485	2485	2485	2485	0
258	20250513	160300	23558765	2485	2485	2485	2485	0
259	20250513	160200	23558765	2485	2485	2485	2485	0
260	20250513	160100	23558765	2485	2485	2485	2485	0
261	20250513	160000	23558765	2485	2485	2485	2485	0
262	20250513	155900	23558765	2485	2485	2485	2485	0
263	20250513	155800	23558765	2485	2485	2485	2485	0
264	20250513	155700	23558765	2485	2485	2485	2485	0
265	20250513	155600	23558765	2485	2485	2485	2485	0
266	20250513	155500	23558765	2485	2485	2485	2485	0
267	20250513	155400	23558765	2485	2485	2485	2485	0
268	20250513	155300	23558765	2485	2485	2485	2485	0
269	20250513	155200	23558765	2485	2485	2485	2485	0
270	20250513	155100	23558765	2485	2485	2485	2485	0
271	20250513	155000	23558765	2485	2485	2485	2485	0
272	20250513	154900	23558765	2485	2485	2485	2485	3107
273	20250513	154800	23558765	2485	2485	2485	2485	0
274	20250513	154700	23558765	2485	2485	2485	2485	0
275	20250513	154600	23558765	2485	2485	2485	2485	0
276	20250513	154500	23558765	2485	2485	2485	2485	0
277	20250513	154400	23558765	2485	2485	2485	2485	0
278	20250513	154300	23558765	2485	2485	2485	2485	0
279	20250513	154200	23558765	2485	2485	2485	2485	0
280	20250513	154100	23558765	2485	2485	2485	2485	0
281	20250513	154000	23558765	2485	2485	2485	2485	0
282	20250513	153900	23558765	2485	2485	2485	2485	0
283	20250513	153800	23558765	2485	2485	2485	2485	0
284	20250513	153700	23558765	2485	2485	2485	2485	0
285	20250513	153600	23558765	2485	2485	2485	2485	0
286	20250513	153500	23558765	2485	2485	2485	2485	0
287	20250513	153400	23558765	2485	2485	2485	2485	0
288	20250513	153300	23558765	2485	2485	2485	2485	0
289	20250513	153200	23558765	2485	2485	2485	2485	0
290	20250513	153100	23558765	2485	2485	2485	2485	0
291	20250513	153000	23558765	2485	2485	2485	2485	3107
292	20250513	152900	15837870	2465	2465	2465	2465	0
293	20250513	152800	15837870	2465	2465	2465	2465	0
294	20250513	152700	15837870	2465	2465	2465	2465	0
295	20250513	152600	15837870	2465	2465	2465	2465	0
296	20250513	152500	15837870	2465	2465	2465	2465	0
297	20250513	152400	15837870	2465	2465	2465	2465	0
298	20250513	152300	15837870	2465	2465	2465	2465	0
299	20250513	152200	15837870	2465	2465	2465	2465	0
300	20250513	152100	15837870	2465	2465	2465	2465	0
301	20250513	152000	15837870	2465	2465	2465	2465	0
302	20250513	151900	15837870	2465	2470	2470	2415	1503
303	20250513	151800	12196410	2460	2460	2460	2460	3
304	20250513	151700	12189030	2450	2450	2450	2450	0
305	20250513	151600	12189030	2450	2450	2450	2450	0
306	20250513	151500	12189030	2450	2450	2450	2450	0
307	20250513	151400	12189030	2450	2450	2450	2450	0
308	20250513	151300	12189030	2450	2450	2450	2450	0
309	20250513	151200	12189030	2450	2450	2450	2450	0
310	20250513	151100	12189030	2450	2450	2450	2450	4
311	20250513	151000	12179230	2450	2450	2450	2450	0
312	20250513	150900	12179230	2450	2450	2450	2450	0
313	20250513	150800	12179230	2450	2450	2450	2450	0
314	20250513	150700	12179230	2450	2450	2450	2450	0
315	20250513	150600	12179230	2450	2450	2450	2450	2
316	20250513	150500	12174330	2450	2450	2450	2450	0
317	20250513	150400	12174330	2450	2450	2450	2450	0
318	20250513	150300	12174330	2450	2450	2450	2450	0
319	20250513	150200	12174330	2450	2450	2450	2450	0
320	20250513	150100	12174330	2450	2450	2450	2450	0
321	20250513	150000	12174330	2450	2450	2450	2450	0
322	20250513	145900	12174330	2450	2450	2450	2450	0
323	20250513	145800	12174330	2450	2450	2450	2450	0
324	20250513	145700	12174330	2450	2450	2450	2450	0
325	20250513	145600	12174330	2450	2450	2450	2450	0
326	20250513	145500	12174330	2450	2450	2450	2450	0
327	20250513	145400	12174330	2450	2450	2450	2450	0
328	20250513	145300	12174330	2450	2450	2450	2450	0
329	20250513	145200	12174330	2450	2450	2450	2450	0
330	20250513	145100	12174330	2450	2450	2450	2450	0
331	20250513	145000	12174330	2450	2450	2450	2450	0
332	20250513	144900	12174330	2450	2450	2450	2450	0
333	20250513	144800	12174330	2450	2450	2450	2450	0
334	20250513	144700	12174330	2450	2450	2450	2450	0
335	20250513	144600	12174330	2450	2450	2450	2450	0
336	20250513	144500	12174330	2450	2450	2450	2450	0
337	20250513	144400	12174330	2450	2450	2450	2450	0
338	20250513	144300	12174330	2450	2450	2450	2450	0
339	20250513	144200	12174330	2450	2450	2450	2450	0
340	20250513	144100	12174330	2450	2450	2450	2450	0
341	20250513	144000	12174330	2450	2450	2450	2450	0
342	20250513	143900	12174330	2450	2450	2450	2450	0
343	20250513	143800	12174330	2450	2450	2450	2450	0
344	20250513	143700	12174330	2450	2450	2450	2450	0
345	20250513	143600	12174330	2450	2450	2450	2450	0
346	20250513	143500	12174330	2450	2450	2450	2450	0
347	20250513	143400	12174330	2450	2450	2450	2450	0
348	20250513	143300	12174330	2450	2450	2450	2450	0
349	20250513	143200	12174330	2450	2450	2450	2450	0
350	20250513	143100	12174330	2450	2450	2450	2450	0
351	20250513	143000	12174330	2450	2450	2450	2450	10
352	20250513	142900	12149830	2455	2455	2455	2455	0
353	20250513	142800	12149830	2455	2455	2455	2455	0
354	20250513	142700	12149830	2455	2455	2455	2455	0
355	20250513	142600	12149830	2455	2455	2455	2455	0
356	20250513	142500	12149830	2455	2455	2455	2455	0
357	20250513	142400	12149830	2455	2455	2455	2455	0
358	20250513	142300	12149830	2455	2455	2455	2455	0
359	20250513	142200	12149830	2455	2455	2455	2455	0
360	20250513	142100	12149830	2455	2455	2455	2455	0
361	20250513	142000	12149830	2455	2455	2455	2455	0
362	20250513	141900	12149830	2455	2455	2455	2455	0
363	20250513	141800	12149830	2455	2455	2455	2455	0
364	20250513	141700	12149830	2455	2455	2455	2455	0
365	20250513	141600	12149830	2455	2455	2455	2455	0
366	20250513	141500	12149830	2455	2455	2455	2455	0
367	20250513	141400	12149830	2455	2455	2455	2455	0
368	20250513	141300	12149830	2455	2455	2455	2455	743
369	20250513	141200	10325765	2455	2455	2455	2455	0
370	20250513	141100	10325765	2455	2455	2455	2455	0
371	20250513	141000	10325765	2455	2455	2455	2455	0
372	20250513	140900	10325765	2455	2455	2455	2455	0
373	20250513	140800	10325765	2455	2455	2455	2455	1
374	20250513	140700	10323310	2455	2455	2455	2455	0
375	20250513	140600	10323310	2455	2455	2455	2455	0
376	20250513	140500	10323310	2455	2455	2455	2455	0
377	20250513	140400	10323310	2455	2455	2455	2455	0
378	20250513	140300	10323310	2455	2455	2455	2455	256
379	20250513	140200	9694830	2455	2455	2455	2455	0
380	20250513	140100	9694830	2455	2455	2455	2455	0
381	20250513	140000	9694830	2455	2455	2455	2455	0
382	20250513	135900	9694830	2455	2455	2455	2455	0
383	20250513	135800	9694830	2455	2455	2455	2455	0
384	20250513	135700	9694830	2455	2455	2455	2455	0
385	20250513	135600	9694830	2455	2455	2455	2455	0
386	20250513	135500	9694830	2455	2455	2455	2455	1
387	20250513	135400	9692375	2455	2455	2455	2455	0
388	20250513	135300	9692375	2455	2455	2455	2455	0
389	20250513	135200	9692375	2455	2455	2455	2455	0
390	20250513	135100	9692375	2455	2455	2455	2455	0
391	20250513	135000	9692375	2455	2455	2455	2455	0
392	20250513	134900	9692375	2455	2455	2455	2455	0
393	20250513	134800	9692375	2455	2455	2455	2455	0
394	20250513	134700	9692375	2455	2455	2455	2455	0
395	20250513	134600	9692375	2455	2455	2455	2455	0
396	20250513	134500	9692375	2455	2455	2455	2455	0
397	20250513	134400	9692375	2455	2455	2455	2455	0
398	20250513	134300	9692375	2455	2455	2455	2455	0
399	20250513	134200	9692375	2455	2455	2455	2455	0
400	20250513	134100	9692375	2455	2455	2455	2455	0
401	20250513	134000	9692375	2455	2455	2455	2455	0
402	20250513	133900	9692375	2455	2455	2455	2455	0
403	20250513	133800	9692375	2455	2455	2455	2455	0
404	20250513	133700	9692375	2455	2455	2455	2455	0
405	20250513	133600	9692375	2455	2455	2455	2455	0
406	20250513	133500	9692375	2455	2455	2455	2455	0
407	20250513	133400	9692375	2455	2455	2455	2455	0
408	20250513	133300	9692375	2455	2455	2455	2455	0
409	20250513	133200	9692375	2455	2455	2455	2455	0
410	20250513	133100	9692375	2455	2455	2455	2455	0
411	20250513	133000	9692375	2455	2455	2455	2455	0
412	20250513	132900	9692375	2455	2455	2455	2455	0
413	20250513	132800	9692375	2455	2455	2455	2455	0
414	20250513	132700	9692375	2455	2455	2455	2455	3
415	20250513	132600	9685010	2455	2455	2455	2455	0
416	20250513	132500	9685010	2455	2455	2455	2455	0
417	20250513	132400	9685010	2455	2455	2455	2455	0
418	20250513	132300	9685010	2455	2455	2455	2455	0
419	20250513	132200	9685010	2455	2455	2455	2455	77
420	20250513	132100	9495975	2450	2450	2450	2450	0
421	20250513	132000	9495975	2450	2450	2450	2450	0
422	20250513	131900	9495975	2450	2450	2450	2450	0
423	20250513	131800	9495975	2450	2450	2450	2450	0
424	20250513	131700	9495975	2450	2450	2450	2450	1
425	20250513	131600	9493525	2450	2450	2450	2450	0
426	20250513	131500	9493525	2450	2450	2450	2450	0
427	20250513	131400	9493525	2450	2450	2450	2450	0
428	20250513	131300	9493525	2450	2450	2450	2450	0
429	20250513	131200	9493525	2450	2450	2450	2450	0
430	20250513	131100	9493525	2450	2450	2450	2450	0
431	20250513	131000	9493525	2450	2450	2450	2450	0
432	20250513	130900	9493525	2450	2450	2450	2450	0
433	20250513	130800	9493525	2450	2450	2450	2450	0
434	20250513	130700	9493525	2450	2450	2450	2450	0
435	20250513	130600	9493525	2450	2450	2450	2450	0
436	20250513	130500	9493525	2450	2450	2450	2450	0
437	20250513	130400	9493525	2450	2450	2450	2450	0
438	20250513	130300	9493525	2450	2450	2450	2450	0
439	20250513	130200	9493525	2450	2450	2450	2450	0
440	20250513	130100	9493525	2450	2450	2450	2450	11
441	20250513	130000	9466575	2440	2440	2440	2440	0
442	20250513	125900	9466575	2440	2440	2440	2440	150
443	20250513	125800	9100575	2430	2430	2430	2430	0
444	20250513	125700	9100575	2430	2430	2430	2430	0
445	20250513	125600	9100575	2430	2430	2430	2430	0
446	20250513	125500	9100575	2430	2430	2430	2430	0
447	20250513	125400	9100575	2430	2430	2430	2430	0
448	20250513	125300	9100575	2430	2430	2430	2430	0
449	20250513	125200	9100575	2430	2430	2430	2430	0
450	20250513	125100	9100575	2430	2430	2430	2430	0
451	20250513	125000	9100575	2430	2430	2430	2430	0
452	20250513	124900	9100575	2430	2430	2430	2430	2
453	20250513	124800	9095715	2420	2420	2420	2420	0
454	20250513	124700	9095715	2420	2420	2420	2420	0
455	20250513	124600	9095715	2420	2420	2420	2420	0
456	20250513	124500	9095715	2420	2420	2420	2420	0
457	20250513	124400	9095715	2420	2420	2420	2420	0
458	20250513	124300	9095715	2420	2420	2420	2420	0
459	20250513	124200	9095715	2420	2420	2420	2420	0
460	20250513	124100	9095715	2420	2445	2445	2420	924
461	20250513	124000	6848850	2455	2455	2455	2455	77
462	20250513	123900	6659815	2455	2455	2455	2455	0
463	20250513	123800	6659815	2455	2455	2455	2455	0
464	20250513	123700	6659815	2455	2455	2455	2455	0
465	20250513	123600	6659815	2455	2455	2455	2455	0
466	20250513	123500	6659815	2455	2455	2455	2455	0
467	20250513	123400	6659815	2455	2455	2455	2455	0
468	20250513	123300	6659815	2455	2455	2455	2455	0
469	20250513	123200	6659815	2455	2455	2455	2455	0
470	20250513	123100	6659815	2455	2455	2455	2455	0
471	20250513	123000	6659815	2455	2455	2455	2455	0
472	20250513	122900	6659815	2455	2455	2455	2455	0
473	20250513	122800	6659815	2455	2455	2455	2455	0
474	20250513	122700	6659815	2455	2455	2455	2455	0
475	20250513	122600	6659815	2455	2455	2455	2455	0
476	20250513	122500	6659815	2455	2455	2455	2455	0
477	20250513	122400	6659815	2455	2455	2455	2455	0
478	20250513	122300	6659815	2455	2455	2455	2455	0
479	20250513	122200	6659815	2455	2455	2455	2455	0
480	20250513	122100	6659815	2455	2455	2455	2455	0
481	20250513	122000	6659815	2455	2455	2455	2455	0
482	20250513	121900	6659815	2455	2470	2470	2445	699
483	20250513	121800	4946285	2475	2475	2475	2475	0
484	20250513	121700	4946285	2475	2475	2475	2475	0
485	20250513	121600	4946285	2475	2475	2475	2475	0
486	20250513	121500	4946285	2475	2475	2475	2475	0
487	20250513	121400	4946285	2475	2475	2475	2475	0
488	20250513	121300	4946285	2475	2475	2475	2475	54
489	20250513	121200	4812635	2470	2470	2470	2470	0
490	20250513	121100	4812635	2470	2470	2470	2470	0
491	20250513	121000	4812635	2470	2470	2470	2470	0
492	20250513	120900	4812635	2470	2470	2470	2470	0
493	20250513	120800	4812635	2470	2470	2470	2470	0
494	20250513	120700	4812635	2470	2470	2470	2470	16
495	20250513	120600	4773115	2470	2470	2470	2470	0
496	20250513	120500	4773115	2470	2470	2470	2470	0
497	20250513	120400	4773115	2470	2470	2470	2470	0
498	20250513	120300	4773115	2470	2470	2470	2470	0
499	20250513	120200	4773115	2470	2470	2470	2470	0
500	20250513	120100	4773115	2470	2470	2470	2470	0
501	20250513	120000	4773115	2470	2470	2470	2470	0
502	20250513	115900	4773115	2470	2470	2470	2470	0
503	20250513	115800	4773115	2470	2470	2470	2470	0
504	20250513	115700	4773115	2470	2470	2470	2470	0
505	20250513	115600	4773115	2470	2470	2470	2470	24
506	20250513	115500	4713835	2470	2470	2470	2470	0
507	20250513	115400	4713835	2470	2470	2470	2470	0
508	20250513	115300	4713835	2470	2470	2470	2470	0
509	20250513	115200	4713835	2470	2470	2470	2470	0
510	20250513	115100	4713835	2470	2470	2470	2470	0
511	20250513	115000	4713835	2470	2470	2470	2470	0
512	20250513	114900	4713835	2470	2470	2470	2470	0
513	20250513	114800	4713835	2470	2470	2470	2470	0
514	20250513	114700	4713835	2470	2470	2470	2470	0
515	20250513	114600	4713835	2470	2470	2470	2470	0
516	20250513	114500	4713835	2470	2470	2470	2470	0
517	20250513	114400	4713835	2470	2470	2470	2470	0
518	20250513	114300	4713835	2470	2470	2470	2470	0
519	20250513	114200	4713835	2470	2470	2470	2470	0
520	20250513	114100	4713835	2470	2470	2470	2470	0
521	20250513	114000	4713835	2470	2470	2470	2470	0
522	20250513	113900	4713835	2470	2470	2470	2470	0
523	20250513	113800	4713835	2470	2470	2470	2470	0
524	20250513	113700	4713835	2470	2470	2470	2470	0
525	20250513	113600	4713835	2470	2470	2470	2470	0
526	20250513	113500	4713835	2470	2470	2470	2470	0
527	20250513	113400	4713835	2470	2470	2470	2470	0
528	20250513	113300	4713835	2470	2470	2470	2470	0
529	20250513	113200	4713835	2470	2470	2470	2470	0
530	20250513	113100	4713835	2470	2470	2470	2470	0
531	20250513	113000	4713835	2470	2470	2470	2470	0
532	20250513	112900	4713835	2470	2470	2470	2470	0
533	20250513	112800	4713835	2470	2470	2470	2470	0
534	20250513	112700	4713835	2470	2470	2470	2470	62
535	20250513	112600	4560695	2470	2470	2470	2470	3
536	20250513	112500	4553285	2470	2470	2470	2470	0
537	20250513	112400	4553285	2470	2470	2470	2470	0
538	20250513	112300	4553285	2470	2470	2470	2470	0
539	20250513	112200	4553285	2470	2470	2470	2470	0
540	20250513	112100	4553285	2470	2470	2470	2470	100
541	20250513	112000	4306285	2465	2465	2465	2465	0
542	20250513	111900	4306285	2465	2465	2465	2465	0
543	20250513	111800	4306285	2465	2465	2465	2465	0
544	20250513	111700	4306285	2465	2465	2465	2465	0
545	20250513	111600	4306285	2465	2465	2465	2465	0
546	20250513	111500	4306285	2465	2465	2465	2465	0
547	20250513	111400	4306285	2465	2465	2465	2465	0
548	20250513	111300	4306285	2465	2465	2465	2465	0
549	20250513	111200	4306285	2465	2465	2465	2465	0
550	20250513	111100	4306285	2465	2465	2465	2465	0
551	20250513	111000	4306285	2465	2465	2465	2465	0
552	20250513	110900	4306285	2465	2465	2465	2465	0
553	20250513	110800	4306285	2465	2465	2465	2465	9
554	20250513	110700	4284100	2465	2465	2465	2465	0
555	20250513	110600	4284100	2465	2465	2465	2465	100
556	20250513	110500	4037600	2465	2465	2465	2465	0
557	20250513	110400	4037600	2465	2465	2465	2465	0
558	20250513	110300	4037600	2465	2465	2465	2465	0
559	20250513	110200	4037600	2465	2465	2465	2465	0
560	20250513	110100	4037600	2465	2465	2465	2465	0
561	20250513	110000	4037600	2465	2465	2465	2465	0
562	20250513	105900	4037600	2465	2465	2465	2465	0
563	20250513	105800	4037600	2465	2465	2465	2465	0
564	20250513	105700	4037600	2465	2465	2465	2465	0
565	20250513	105600	4037600	2465	2465	2465	2465	0
566	20250513	105500	4037600	2465	2465	2465	2465	0
567	20250513	105400	4037600	2465	2465	2465	2465	0
568	20250513	105300	4037600	2465	2465	2465	2465	0
569	20250513	105200	4037600	2465	2465	2465	2465	0
570	20250513	105100	4037600	2465	2465	2465	2465	0
571	20250513	105000	4037600	2465	2465	2465	2465	0
572	20250513	104900	4037600	2465	2465	2465	2465	0
573	20250513	104800	4037600	2465	2465	2465	2465	0
574	20250513	104700	4037600	2465	2465	2465	2465	0
575	20250513	104600	4037600	2465	2465	2465	2465	0
576	20250513	104500	4037600	2465	2465	2465	2465	0
577	20250513	104400	4037600	2465	2465	2465	2465	0
578	20250513	104300	4037600	2465	2465	2465	2465	0
579	20250513	104200	4037600	2465	2465	2465	2465	0
580	20250513	104100	4037600	2465	2465	2465	2465	0
581	20250513	104000	4037600	2465	2465	2465	2465	0
582	20250513	103900	4037600	2465	2465	2465	2465	0
583	20250513	103800	4037600	2465	2465	2465	2465	0
584	20250513	103700	4037600	2465	2465	2465	2465	0
585	20250513	103600	4037600	2465	2465	2465	2465	0
586	20250513	103500	4037600	2465	2465	2465	2465	0
587	20250513	103400	4037600	2465	2465	2465	2465	1
588	20250513	103300	4035135	2465	2465	2465	2465	0
589	20250513	103200	4035135	2465	2465	2465	2465	0
590	20250513	103100	4035135	2465	2465	2465	2465	0
591	20250513	103000	4035135	2465	2465	2465	2465	0
592	20250513	102900	4035135	2465	2465	2465	2465	0
593	20250513	102800	4035135	2465	2465	2465	2465	0
594	20250513	102700	4035135	2465	2465	2465	2465	0
595	20250513	102600	4035135	2465	2465	2465	2465	0
596	20250513	102500	4035135	2465	2465	2465	2465	0
597	20250513	102400	4035135	2465	2465	2465	2465	0
598	20250513	102300	4035135	2465	2465	2465	2465	0
599	20250513	102200	4035135	2465	2465	2465	2465	0
600	20250513	102100	4035135	2465	2465	2465	2465	0
601	20250513	102000	4035135	2465	2465	2465	2465	0
602	20250513	101900	4035135	2465	2465	2465	2465	0
603	20250513	101800	4035135	2465	2465	2465	2465	0
604	20250513	101700	4035135	2465	2465	2465	2465	0
605	20250513	101600	4035135	2465	2465	2465	2465	0
606	20250513	101500	4035135	2465	2465	2465	2465	0
607	20250513	101400	4035135	2465	2465	2465	2465	0
608	20250513	101300	4035135	2465	2465	2465	2465	0
609	20250513	101200	4035135	2465	2465	2465	2465	1
610	20250513	101100	4032670	2450	2450	2450	2450	179
611	20250513	101000	3594120	2465	2465	2465	2465	0
612	20250513	100900	3594120	2465	2465	2465	2465	0
613	20250513	100800	3594120	2465	2465	2465	2465	0
614	20250513	100700	3594120	2465	2465	2465	2465	0
615	20250513	100600	3594120	2465	2465	2465	2465	1
616	20250513	100500	3591655	2450	2450	2450	2450	0
617	20250513	100400	3591655	2450	2450	2450	2450	0
618	20250513	100300	3591655	2450	2450	2450	2450	0
619	20250513	100200	3591655	2450	2450	2450	2450	0
620	20250513	100100	3591655	2450	2450	2450	2450	0
621	20250513	100000	3591655	2450	2450	2450	2450	0
622	20250513	095900	3591655	2450	2450	2450	2450	0
623	20250513	095800	3591655	2450	2450	2450	2450	0
624	20250513	095700	3591655	2450	2450	2450	2450	0
625	20250513	095600	3591655	2450	2450	2450	2450	0
626	20250513	095500	3591655	2450	2450	2450	2450	0
627	20250513	095400	3591655	2450	2450	2450	2450	0
628	20250513	095300	3591655	2450	2450	2450	2450	0
629	20250513	095200	3591655	2450	2450	2450	2450	0
630	20250513	095100	3591655	2450	2450	2450	2450	0
631	20250513	095000	3591655	2450	2450	2450	2450	0
632	20250513	094900	3591655	2450	2450	2450	2450	2
633	20250513	094800	3586755	2465	2465	2465	2465	0
634	20250513	094700	3586755	2465	2465	2465	2465	0
635	20250513	094600	3586755	2465	2465	2465	2465	0
636	20250513	094500	3586755	2465	2465	2465	2465	0
637	20250513	094400	3586755	2465	2465	2465	2465	1
638	20250513	094300	3584290	2470	2470	2470	2470	0
639	20250513	094200	3584290	2470	2470	2470	2470	0
640	20250513	094100	3584290	2470	2470	2470	2470	0
641	20250513	094000	3584290	2470	2470	2470	2470	0
642	20250513	093900	3584290	2470	2470	2470	2470	0
643	20250513	093800	3584290	2470	2470	2470	2470	0
644	20250513	093700	3584290	2470	2470	2470	2470	0
645	20250513	093600	3584290	2470	2470	2470	2470	0
646	20250513	093500	3584290	2470	2470	2470	2470	1
647	20250513	093400	3581820	2450	2450	2450	2450	0
648	20250513	093300	3581820	2450	2465	2465	2450	560
649	20250513	093200	2209400	2470	2470	2470	2470	0
650	20250513	093100	2209400	2470	2470	2470	2470	0
651	20250513	093000	2209400	2470	2470	2470	2470	0
652	20250513	092900	2209400	2470	2470	2470	2470	0
653	20250513	092800	2209400	2470	2470	2470	2470	0
654	20250513	092700	2209400	2470	2470	2470	2470	0
655	20250513	092600	2209400	2470	2470	2470	2470	0
656	20250513	092500	2209400	2470	2470	2470	2470	0
657	20250513	092400	2209400	2470	2470	2470	2470	0
658	20250513	092300	2209400	2470	2470	2470	2470	0
659	20250513	092200	2209400	2470	2470	2470	2470	0
660	20250513	092100	2209400	2470	2470	2470	2470	0
661	20250513	092000	2209400	2470	2470	2470	2470	0
662	20250513	091900	2209400	2470	2470	2470	2470	0
663	20250513	091800	2209400	2470	2470	2470	2470	0
664	20250513	091700	2209400	2470	2470	2470	2470	0
665	20250513	091600	2209400	2470	2470	2470	2470	0
666	20250513	091500	2209400	2470	2470	2470	2470	0
667	20250513	091400	2209400	2470	2470	2470	2470	0
668	20250513	091300	2209400	2470	2470	2470	2470	0
669	20250513	091200	2209400	2470	2470	2470	2470	0
670	20250513	091100	2209400	2470	2470	2470	2470	0
671	20250513	091000	2209400	2470	2470	2470	2470	0
672	20250513	090900	2209400	2470	2470	2470	2470	0
673	20250513	090800	2209400	2470	2470	2470	2470	0
674	20250513	090700	2209400	2470	2470	2470	2470	550
675	20250513	090600	850900	2470	2470	2470	2470	0
676	20250513	090500	850900	2470	2470	2470	2470	0
677	20250513	090400	850900	2470	2470	2470	2470	1
678	20250513	090300	848430	2470	2470	2470	2470	0
679	20250513	090200	848430	2470	2470	2470	2470	0
680	20250513	090100	848430	2470	2470	2470	2470	100
681	20250513	090000	601430	2480	2475	2480	2475	243