KissMeData/197140/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201700	21492935	2470	2470	2470	2470	413
3	20250514	201600	21492935	2470	2470	2470	2470	0
4	20250514	201500	21492935	2470	2470	2470	2470	0
5	20250514	201400	21492935	2470	2470	2470	2470	0
6	20250514	201300	21492935	2470	2470	2470	2470	0
7	20250514	201200	21492935	2470	2470	2470	2470	0
8	20250514	201100	21492935	2470	2470	2470	2470	0
9	20250514	201000	21492935	2470	2470	2470	2470	0
10	20250514	200900	21492935	2470	2470	2470	2470	0
11	20250514	200800	21492935	2470	2470	2470	2470	0
12	20250514	200700	21492935	2470	2470	2470	2470	0
13	20250514	200600	21492935	2470	2470	2470	2470	0
14	20250514	200500	21492935	2470	2470	2470	2470	0
15	20250514	200400	21492935	2470	2470	2470	2470	0
16	20250514	200300	21492935	2470	2470	2470	2470	0
17	20250514	200200	21492935	2470	2470	2470	2470	0
18	20250514	200100	21492935	2470	2470	2470	2470	0
19	20250514	200000	21492935	2470	2470	2470	2470	0
20	20250514	195900	21492935	2470	2470	2470	2470	0
21	20250514	195800	21492935	2470	2470	2470	2470	0
22	20250514	195700	21492935	2470	2470	2470	2470	0
23	20250514	195600	21492935	2470	2470	2470	2470	0
24	20250514	195500	21492935	2470	2470	2470	2470	0
25	20250514	195400	21492935	2470	2470	2470	2470	0
26	20250514	195300	21492935	2470	2470	2470	2470	0
27	20250514	195200	21492935	2470	2470	2470	2470	0
28	20250514	195100	21492935	2470	2470	2470	2470	0
29	20250514	195000	21492935	2470	2470	2470	2470	0
30	20250514	194900	21492935	2470	2470	2470	2470	0
31	20250514	194800	21492935	2470	2470	2470	2470	0
32	20250514	194700	21492935	2470	2470	2470	2470	413
33	20250514	194600	21492935	2470	2470	2470	2470	0
34	20250514	194500	21492935	2470	2470	2470	2470	0
35	20250514	194400	21492935	2470	2470	2470	2470	0
36	20250514	194300	21492935	2470	2470	2470	2470	0
37	20250514	194200	21492935	2470	2470	2470	2470	0
38	20250514	194100	21492935	2470	2470	2470	2470	0
39	20250514	194000	21492935	2470	2470	2470	2470	0
40	20250514	193900	21492935	2470	2470	2470	2470	0
41	20250514	193800	21492935	2470	2470	2470	2470	0
42	20250514	193700	21492935	2470	2470	2470	2470	0
43	20250514	193600	21492935	2470	2470	2470	2470	0
44	20250514	193500	21492935	2470	2470	2470	2470	0
45	20250514	193400	21492935	2470	2470	2470	2470	0
46	20250514	193300	21492935	2470	2470	2470	2470	0
47	20250514	193200	21492935	2470	2470	2470	2470	0
48	20250514	193100	21492935	2470	2470	2470	2470	0
49	20250514	193000	21492935	2470	2470	2470	2470	0
50	20250514	192900	21492935	2470	2470	2470	2470	0
51	20250514	192800	21492935	2470	2470	2470	2470	0
52	20250514	192700	21492935	2470	2470	2470	2470	0
53	20250514	192600	21492935	2470	2470	2470	2470	0
54	20250514	192500	21492935	2470	2470	2470	2470	0
55	20250514	192400	21492935	2470	2470	2470	2470	0
56	20250514	192300	21492935	2470	2470	2470	2470	0
57	20250514	192200	21492935	2470	2470	2470	2470	0
58	20250514	192100	21492935	2470	2470	2470	2470	0
59	20250514	192000	21492935	2470	2470	2470	2470	0
60	20250514	191900	21492935	2470	2470	2470	2470	0
61	20250514	191800	21492935	2470	2470	2470	2470	0
62	20250514	191700	21492935	2470	2470	2470	2470	413
63	20250514	191600	21492935	2470	2470	2470	2470	0
64	20250514	191500	21492935	2470	2470	2470	2470	0
65	20250514	191400	21492935	2470	2470	2470	2470	0
66	20250514	191300	21492935	2470	2470	2470	2470	0
67	20250514	191200	21492935	2470	2470	2470	2470	0
68	20250514	191100	21492935	2470	2470	2470	2470	0
69	20250514	191000	21492935	2470	2470	2470	2470	0
70	20250514	190900	21492935	2470	2470	2470	2470	0
71	20250514	190800	21492935	2470	2470	2470	2470	0
72	20250514	190700	21492935	2470	2470	2470	2470	0
73	20250514	190600	21492935	2470	2470	2470	2470	0
74	20250514	190500	21492935	2470	2470	2470	2470	0
75	20250514	190400	21492935	2470	2470	2470	2470	0
76	20250514	190300	21492935	2470	2470	2470	2470	0
77	20250514	190200	21492935	2470	2470	2470	2470	0
78	20250514	190100	21492935	2470	2470	2470	2470	0
79	20250514	190000	21492935	2470	2470	2470	2470	0
80	20250514	185900	21492935	2470	2470	2470	2470	0
81	20250514	185800	21492935	2470	2470	2470	2470	0
82	20250514	185700	21492935	2470	2470	2470	2470	0
83	20250514	185600	21492935	2470	2470	2470	2470	0
84	20250514	185500	21492935	2470	2470	2470	2470	0
85	20250514	185400	21492935	2470	2470	2470	2470	0
86	20250514	185300	21492935	2470	2470	2470	2470	0
87	20250514	185200	21492935	2470	2470	2470	2470	0
88	20250514	185100	21492935	2470	2470	2470	2470	0
89	20250514	185000	21492935	2470	2470	2470	2470	0
90	20250514	184900	21492935	2470	2470	2470	2470	0
91	20250514	184800	21492935	2470	2470	2470	2470	0
92	20250514	184700	21492935	2470	2470	2470	2470	413
93	20250514	184600	21492935	2470	2470	2470	2470	0
94	20250514	184500	21492935	2470	2470	2470	2470	0
95	20250514	184400	21492935	2470	2470	2470	2470	0
96	20250514	184300	21492935	2470	2470	2470	2470	0
97	20250514	184200	21492935	2470	2470	2470	2470	0
98	20250514	184100	21492935	2470	2470	2470	2470	0
99	20250514	184000	21492935	2470	2470	2470	2470	0
100	20250514	183900	21492935	2470	2470	2470	2470	0
101	20250514	183800	21492935	2470	2470	2470	2470	0
102	20250514	183700	21492935	2470	2470	2470	2470	0
103	20250514	183600	21492935	2470	2470	2470	2470	0
104	20250514	183500	21492935	2470	2470	2470	2470	0
105	20250514	183400	21492935	2470	2470	2470	2470	0
106	20250514	183300	21492935	2470	2470	2470	2470	0
107	20250514	183200	21492935	2470	2470	2470	2470	0
108	20250514	183100	21492935	2470	2470	2470	2470	0
109	20250514	183000	21492935	2470	2470	2470	2470	0
110	20250514	182900	21492935	2470	2470	2470	2470	0
111	20250514	182800	21492935	2470	2470	2470	2470	0
112	20250514	182700	21492935	2470	2470	2470	2470	0
113	20250514	182600	21492935	2470	2470	2470	2470	0
114	20250514	182500	21492935	2470	2470	2470	2470	0
115	20250514	182400	21492935	2470	2470	2470	2470	0
116	20250514	182300	21492935	2470	2470	2470	2470	0
117	20250514	182200	21492935	2470	2470	2470	2470	0
118	20250514	182100	21492935	2470	2470	2470	2470	0
119	20250514	182000	21492935	2470	2470	2470	2470	0
120	20250514	181900	21492935	2470	2470	2470	2470	0
121	20250514	181800	21492935	2470	2470	2470	2470	0
122	20250514	181700	21492935	2470	2470	2470	2470	413
123	20250514	181600	21492935	2470	2470	2470	2470	0
124	20250514	181500	21492935	2470	2470	2470	2470	0
125	20250514	181400	21492935	2470	2470	2470	2470	0
126	20250514	181300	21492935	2470	2470	2470	2470	0
127	20250514	181200	21492935	2470	2470	2470	2470	0
128	20250514	181100	21492935	2470	2470	2470	2470	0
129	20250514	181000	21492935	2470	2470	2470	2470	0
130	20250514	180900	21492935	2470	2470	2470	2470	0
131	20250514	180800	21492935	2470	2470	2470	2470	0
132	20250514	180700	21492935	2470	2470	2470	2470	0
133	20250514	180600	21492935	2470	2470	2470	2470	0
134	20250514	180500	21492935	2470	2470	2470	2470	0
135	20250514	180400	21492935	2470	2470	2470	2470	0
136	20250514	180300	21492935	2470	2470	2470	2470	0
137	20250514	180200	21492935	2470	2470	2470	2470	0
138	20250514	180100	21492935	2470	2470	2470	2470	0
139	20250514	180000	21492935	2470	2470	2470	2470	0
140	20250514	175900	21492935	2470	2470	2470	2470	0
141	20250514	175800	21492935	2470	2470	2470	2470	0
142	20250514	175700	21492935	2470	2470	2470	2470	0
143	20250514	175600	21492935	2470	2470	2470	2470	0
144	20250514	175500	21492935	2470	2470	2470	2470	0
145	20250514	175400	21492935	2470	2470	2470	2470	0
146	20250514	175300	21492935	2470	2470	2470	2470	0
147	20250514	175200	21492935	2470	2470	2470	2470	0
148	20250514	175100	21492935	2470	2470	2470	2470	0
149	20250514	175000	21492935	2470	2470	2470	2470	0
150	20250514	174900	21492935	2470	2470	2470	2470	0
151	20250514	174800	21492935	2470	2470	2470	2470	0
152	20250514	174700	21492935	2470	2470	2470	2470	413
153	20250514	174600	21492935	2470	2470	2470	2470	0
154	20250514	174500	21492935	2470	2470	2470	2470	0
155	20250514	174400	21492935	2470	2470	2470	2470	0
156	20250514	174300	21492935	2470	2470	2470	2470	0
157	20250514	174200	21492935	2470	2470	2470	2470	0
158	20250514	174100	21492935	2470	2470	2470	2470	0
159	20250514	174000	21492935	2470	2470	2470	2470	0
160	20250514	173900	21492935	2470	2470	2470	2470	0
161	20250514	173800	21492935	2470	2470	2470	2470	0
162	20250514	173700	21492935	2470	2470	2470	2470	0
163	20250514	173600	21492935	2470	2470	2470	2470	0
164	20250514	173500	21492935	2470	2470	2470	2470	0
165	20250514	173400	21492935	2470	2470	2470	2470	0
166	20250514	173300	21492935	2470	2470	2470	2470	0
167	20250514	173200	21492935	2470	2470	2470	2470	0
168	20250514	173100	21492935	2470	2470	2470	2470	0
169	20250514	173000	21492935	2470	2470	2470	2470	0
170	20250514	172900	21492935	2470	2470	2470	2470	0
171	20250514	172800	21492935	2470	2470	2470	2470	0
172	20250514	172700	21492935	2470	2470	2470	2470	0
173	20250514	172600	21492935	2470	2470	2470	2470	0
174	20250514	172500	21492935	2470	2470	2470	2470	0
175	20250514	172400	21492935	2470	2470	2470	2470	0
176	20250514	172300	21492935	2470	2470	2470	2470	0
177	20250514	172200	21492935	2470	2470	2470	2470	0
178	20250514	172100	21492935	2470	2470	2470	2470	0
179	20250514	172000	21492935	2470	2470	2470	2470	0
180	20250514	171900	21492935	2470	2470	2470	2470	0
181	20250514	171800	21492935	2470	2470	2470	2470	0
182	20250514	171700	21492935	2470	2470	2470	2470	413
183	20250514	171600	21492935	2470	2470	2470	2470	0
184	20250514	171500	21492935	2470	2470	2470	2470	0
185	20250514	171400	21492935	2470	2470	2470	2470	0
186	20250514	171300	21492935	2470	2470	2470	2470	0
187	20250514	171200	21492935	2470	2470	2470	2470	0
188	20250514	171100	21492935	2470	2470	2470	2470	0
189	20250514	171000	21492935	2470	2470	2470	2470	0
190	20250514	170900	21492935	2470	2470	2470	2470	0
191	20250514	170800	21492935	2470	2470	2470	2470	0
192	20250514	170700	21492935	2470	2470	2470	2470	0
193	20250514	170600	21492935	2470	2470	2470	2470	0
194	20250514	170500	21492935	2470	2470	2470	2470	0
195	20250514	170400	21492935	2470	2470	2470	2470	0
196	20250514	170300	21492935	2470	2470	2470	2470	0
197	20250514	170200	21492935	2470	2470	2470	2470	0
198	20250514	170100	21492935	2470	2470	2470	2470	0
199	20250514	170000	21492935	2470	2470	2470	2470	0
200	20250514	165900	21492935	2470	2470	2470	2470	0
201	20250514	165800	21492935	2470	2470	2470	2470	0
202	20250514	165700	21492935	2470	2470	2470	2470	0
203	20250514	165600	21492935	2470	2470	2470	2470	0
204	20250514	165500	21492935	2470	2470	2470	2470	0
205	20250514	165400	21492935	2470	2470	2470	2470	0
206	20250514	165300	21492935	2470	2470	2470	2470	0
207	20250514	165200	21492935	2470	2470	2470	2470	0
208	20250514	165100	21492935	2470	2470	2470	2470	0
209	20250514	165000	21492935	2470	2470	2470	2470	0
210	20250514	164900	21492935	2470	2470	2470	2470	0
211	20250514	164800	21492935	2470	2470	2470	2470	0
212	20250514	164700	21492935	2470	2470	2470	2470	413
213	20250514	164600	21492935	2470	2470	2470	2470	0
214	20250514	164500	21492935	2470	2470	2470	2470	0
215	20250514	164400	21492935	2470	2470	2470	2470	0
216	20250514	164300	21492935	2470	2470	2470	2470	0
217	20250514	164200	21492935	2470	2470	2470	2470	0
218	20250514	164100	21492935	2470	2470	2470	2470	0
219	20250514	164000	21492935	2470	2470	2470	2470	0
220	20250514	163900	21492935	2470	2470	2470	2470	0
221	20250514	163800	21492935	2470	2470	2470	2470	0
222	20250514	163700	21492935	2470	2470	2470	2470	0
223	20250514	163600	21492935	2470	2470	2470	2470	0
224	20250514	163500	21492935	2470	2470	2470	2470	0
225	20250514	163400	21492935	2470	2470	2470	2470	0
226	20250514	163300	21492935	2470	2470	2470	2470	0
227	20250514	163200	21492935	2470	2470	2470	2470	0
228	20250514	163100	21492935	2470	2470	2470	2470	0
229	20250514	163000	21492935	2470	2470	2470	2470	0
230	20250514	162900	21492935	2470	2470	2470	2470	0
231	20250514	162800	21492935	2470	2470	2470	2470	0
232	20250514	162700	21492935	2470	2470	2470	2470	0
233	20250514	162600	21492935	2470	2470	2470	2470	0
234	20250514	162500	21492935	2470	2470	2470	2470	0
235	20250514	162400	21492935	2470	2470	2470	2470	0
236	20250514	162300	21492935	2470	2470	2470	2470	0
237	20250514	162200	21492935	2470	2470	2470	2470	0
238	20250514	162100	21492935	2470	2470	2470	2470	0
239	20250514	162000	21492935	2470	2470	2470	2470	0
240	20250514	161900	21492935	2470	2470	2470	2470	0
241	20250514	161800	21492935	2470	2470	2470	2470	0
242	20250514	161700	21492935	2470	2470	2470	2470	413
243	20250514	161600	21492935	2470	2470	2470	2470	0
244	20250514	161500	21492935	2470	2470	2470	2470	0
245	20250514	161400	21492935	2470	2470	2470	2470	0
246	20250514	161300	21492935	2470	2470	2470	2470	0
247	20250514	161200	21492935	2470	2470	2470	2470	0
248	20250514	161100	21492935	2470	2470	2470	2470	0
249	20250514	161000	21492935	2470	2470	2470	2470	0
250	20250514	160900	21492935	2470	2470	2470	2470	0
251	20250514	160800	21492935	2470	2470	2470	2470	0
252	20250514	160700	21492935	2470	2470	2470	2470	0
253	20250514	160600	21492935	2470	2470	2470	2470	0
254	20250514	160500	21492935	2470	2470	2470	2470	0
255	20250514	160400	21492935	2470	2470	2470	2470	0
256	20250514	160300	21492935	2470	2470	2470	2470	0
257	20250514	160200	21492935	2470	2470	2470	2470	0
258	20250514	160100	21492935	2470	2470	2470	2470	0
259	20250514	160000	21492935	2470	2470	2470	2470	0
260	20250514	155900	21492935	2470	2470	2470	2470	0
261	20250514	155800	21492935	2470	2470	2470	2470	0
262	20250514	155700	21492935	2470	2470	2470	2470	0
263	20250514	155600	21492935	2470	2470	2470	2470	0
264	20250514	155500	21492935	2470	2470	2470	2470	0
265	20250514	155400	21492935	2470	2470	2470	2470	0
266	20250514	155300	21492935	2470	2470	2470	2470	0
267	20250514	155200	21492935	2470	2470	2470	2470	0
268	20250514	155100	21492935	2470	2470	2470	2470	0
269	20250514	155000	21492935	2470	2470	2470	2470	0
270	20250514	154900	21492935	2470	2470	2470	2470	0
271	20250514	154800	21492935	2470	2470	2470	2470	0
272	20250514	154700	21492935	2470	2470	2470	2470	413
273	20250514	154600	21492935	2470	2470	2470	2470	0
274	20250514	154500	21492935	2470	2470	2470	2470	0
275	20250514	154400	21492935	2470	2470	2470	2470	0
276	20250514	154300	21492935	2470	2470	2470	2470	0
277	20250514	154200	21492935	2470	2470	2470	2470	0
278	20250514	154100	21492935	2470	2470	2470	2470	0
279	20250514	154000	21492935	2470	2470	2470	2470	0
280	20250514	153900	21492935	2470	2470	2470	2470	0
281	20250514	153800	21492935	2470	2470	2470	2470	0
282	20250514	153700	21492935	2470	2470	2470	2470	0
283	20250514	153600	21492935	2470	2470	2470	2470	0
284	20250514	153500	21492935	2470	2470	2470	2470	0
285	20250514	153400	21492935	2470	2470	2470	2470	0
286	20250514	153300	21492935	2470	2470	2470	2470	0
287	20250514	153200	21492935	2470	2470	2470	2470	0
288	20250514	153100	21492935	2470	2470	2470	2470	0
289	20250514	153000	21492935	2470	2470	2470	2470	413
290	20250514	152900	20472825	2470	2470	2470	2470	0
291	20250514	152800	20472825	2470	2470	2470	2470	0
292	20250514	152700	20472825	2470	2470	2470	2470	0
293	20250514	152600	20472825	2470	2470	2470	2470	0
294	20250514	152500	20472825	2470	2470	2470	2470	0
295	20250514	152400	20472825	2470	2470	2470	2470	0
296	20250514	152300	20472825	2470	2470	2470	2470	0
297	20250514	152200	20472825	2470	2470	2470	2470	0
298	20250514	152100	20472825	2470	2470	2470	2470	0
299	20250514	152000	20472825	2470	2470	2470	2470	0
300	20250514	151900	20472825	2470	2470	2470	2470	0
301	20250514	151800	20472825	2470	2470	2470	2470	0
302	20250514	151700	20472825	2470	2470	2470	2470	1
303	20250514	151600	20470355	2460	2460	2460	2460	5
304	20250514	151500	20458055	2465	2465	2465	2465	0
305	20250514	151400	20458055	2465	2465	2465	2465	0
306	20250514	151300	20458055	2465	2465	2465	2465	2
307	20250514	151200	20453125	2470	2470	2470	2470	0
308	20250514	151100	20453125	2470	2470	2470	2470	0
309	20250514	151000	20453125	2470	2470	2470	2470	0
310	20250514	150900	20453125	2470	2470	2470	2470	0
311	20250514	150800	20453125	2470	2465	2470	2465	73
312	20250514	150700	20273130	2465	2465	2465	2465	0
313	20250514	150600	20273130	2465	2465	2465	2465	0
314	20250514	150500	20273130	2465	2465	2465	2465	0
315	20250514	150400	20273130	2465	2465	2465	2465	8
316	20250514	150300	20253410	2470	2470	2470	2470	0
317	20250514	150200	20253410	2470	2470	2470	2470	0
318	20250514	150100	20253410	2470	2470	2470	2470	1
319	20250514	150000	20250940	2465	2465	2465	2465	0
320	20250514	145900	20250940	2465	2465	2465	2465	0
321	20250514	145800	20250940	2465	2465	2465	2465	0
322	20250514	145700	20250940	2465	2465	2465	2465	0
323	20250514	145600	20250940	2465	2465	2465	2465	0
324	20250514	145500	20250940	2465	2465	2465	2465	0
325	20250514	145400	20250940	2465	2465	2465	2465	11
326	20250514	145300	20223825	2465	2465	2465	2465	0
327	20250514	145200	20223825	2465	2465	2465	2465	0
328	20250514	145100	20223825	2465	2465	2465	2465	0
329	20250514	145000	20223825	2465	2465	2465	2465	0
330	20250514	144900	20223825	2465	2465	2465	2465	0
331	20250514	144800	20223825	2465	2465	2465	2465	0
332	20250514	144700	20223825	2465	2465	2465	2465	0
333	20250514	144600	20223825	2465	2465	2465	2465	315
334	20250514	144500	19447350	2470	2470	2470	2470	0
335	20250514	144400	19447350	2470	2470	2470	2470	0
336	20250514	144300	19447350	2470	2470	2470	2470	0
337	20250514	144200	19447350	2470	2470	2470	2470	0
338	20250514	144100	19447350	2470	2470	2470	2470	0
339	20250514	144000	19447350	2470	2470	2470	2470	0
340	20250514	143900	19447350	2470	2470	2470	2470	0
341	20250514	143800	19447350	2470	2470	2470	2470	0
342	20250514	143700	19447350	2470	2470	2470	2470	0
343	20250514	143600	19447350	2470	2470	2470	2470	0
344	20250514	143500	19447350	2470	2470	2470	2470	0
345	20250514	143400	19447350	2470	2470	2470	2470	0
346	20250514	143300	19447350	2470	2470	2470	2470	0
347	20250514	143200	19447350	2470	2470	2470	2470	0
348	20250514	143100	19447350	2470	2470	2470	2470	0
349	20250514	143000	19447350	2470	2470	2470	2470	0
350	20250514	142900	19447350	2470	2470	2470	2470	0
351	20250514	142800	19447350	2470	2470	2470	2470	0
352	20250514	142700	19447350	2470	2470	2470	2470	0
353	20250514	142600	19447350	2470	2470	2470	2470	0
354	20250514	142500	19447350	2470	2470	2470	2470	0
355	20250514	142400	19447350	2470	2470	2470	2470	0
356	20250514	142300	19447350	2470	2470	2470	2470	0
357	20250514	142200	19447350	2470	2470	2470	2470	0
358	20250514	142100	19447350	2470	2470	2470	2470	0
359	20250514	142000	19447350	2470	2470	2470	2470	0
360	20250514	141900	19447350	2470	2470	2470	2470	0
361	20250514	141800	19447350	2470	2470	2470	2470	0
362	20250514	141700	19447350	2470	2470	2470	2470	0
363	20250514	141600	19447350	2470	2470	2470	2470	0
364	20250514	141500	19447350	2470	2470	2470	2470	0
365	20250514	141400	19447350	2470	2470	2470	2470	0
366	20250514	141300	19447350	2470	2470	2470	2470	0
367	20250514	141200	19447350	2470	2470	2470	2470	0
368	20250514	141100	19447350	2470	2470	2470	2470	1
369	20250514	141000	19444880	2470	2470	2470	2470	40
370	20250514	140900	19346080	2470	2470	2470	2470	0
371	20250514	140800	19346080	2470	2470	2470	2470	0
372	20250514	140700	19346080	2470	2470	2470	2470	0
373	20250514	140600	19346080	2470	2470	2470	2470	0
374	20250514	140500	19346080	2470	2470	2470	2470	0
375	20250514	140400	19346080	2470	2470	2470	2470	0
376	20250514	140300	19346080	2470	2470	2470	2470	0
377	20250514	140200	19346080	2470	2470	2470	2470	0
378	20250514	140100	19346080	2470	2470	2470	2470	0
379	20250514	140000	19346080	2470	2470	2470	2470	2
380	20250514	135900	19341140	2465	2465	2465	2465	100
381	20250514	135800	19094640	2465	2465	2465	2465	0
382	20250514	135700	19094640	2465	2465	2465	2465	0
383	20250514	135600	19094640	2465	2465	2465	2465	0
384	20250514	135500	19094640	2465	2465	2465	2465	0
385	20250514	135400	19094640	2465	2465	2465	2465	0
386	20250514	135300	19094640	2465	2465	2465	2465	4
387	20250514	135200	19084780	2465	2465	2465	2465	0
388	20250514	135100	19084780	2465	2465	2465	2465	400
389	20250514	135000	18098780	2465	2460	2465	2460	386
390	20250514	134900	17147860	2465	2465	2465	2465	0
391	20250514	134800	17147860	2465	2465	2465	2465	0
392	20250514	134700	17147860	2465	2465	2465	2465	0
393	20250514	134600	17147860	2465	2465	2465	2465	0
394	20250514	134500	17147860	2465	2465	2465	2465	0
395	20250514	134400	17147860	2465	2465	2465	2465	23
396	20250514	134300	17091165	2465	2465	2465	2465	0
397	20250514	134200	17091165	2465	2465	2465	2465	0
398	20250514	134100	17091165	2465	2465	2465	2465	0
399	20250514	134000	17091165	2465	2465	2465	2465	0
400	20250514	133900	17091165	2465	2465	2465	2465	0
401	20250514	133800	17091165	2465	2465	2465	2465	0
402	20250514	133700	17091165	2465	2460	2465	2460	4
403	20250514	133600	17081315	2465	2465	2465	2465	0
404	20250514	133500	17081315	2465	2465	2465	2465	0
405	20250514	133400	17081315	2465	2465	2465	2465	0
406	20250514	133300	17081315	2465	2465	2465	2465	0
407	20250514	133200	17081315	2465	2465	2465	2465	0
408	20250514	133100	17081315	2465	2465	2465	2465	0
409	20250514	133000	17081315	2465	2465	2465	2465	0
410	20250514	132900	17081315	2465	2465	2465	2465	0
411	20250514	132800	17081315	2465	2465	2465	2465	0
412	20250514	132700	17081315	2465	2465	2465	2465	0
413	20250514	132600	17081315	2465	2465	2465	2465	0
414	20250514	132500	17081315	2465	2465	2465	2465	0
415	20250514	132400	17081315	2465	2465	2465	2465	0
416	20250514	132300	17081315	2465	2465	2465	2465	0
417	20250514	132200	17081315	2465	2465	2465	2465	2
418	20250514	132100	17076385	2460	2460	2460	2460	0
419	20250514	132000	17076385	2460	2460	2460	2460	0
420	20250514	131900	17076385	2460	2460	2460	2460	0
421	20250514	131800	17076385	2460	2460	2460	2460	0
422	20250514	131700	17076385	2460	2460	2460	2460	0
423	20250514	131600	17076385	2460	2455	2460	2455	2
424	20250514	131500	17071470	2450	2450	2450	2450	0
425	20250514	131400	17071470	2450	2450	2450	2450	0
426	20250514	131300	17071470	2450	2450	2450	2450	0
427	20250514	131200	17071470	2450	2450	2450	2450	0
428	20250514	131100	17071470	2450	2450	2450	2450	1
429	20250514	131000	17069020	2450	2450	2450	2450	1
430	20250514	130900	17066570	2460	2460	2460	2460	0
431	20250514	130800	17066570	2460	2460	2460	2460	0
432	20250514	130700	17066570	2460	2460	2460	2460	0
433	20250514	130600	17066570	2460	2460	2460	2460	1
434	20250514	130500	17064110	2450	2450	2450	2450	0
435	20250514	130400	17064110	2450	2450	2450	2450	0
436	20250514	130300	17064110	2450	2450	2450	2450	0
437	20250514	130200	17064110	2450	2450	2450	2450	200
438	20250514	130100	16574110	2450	2450	2450	2450	0
439	20250514	130000	16574110	2450	2450	2450	2450	0
440	20250514	125900	16574110	2450	2450	2450	2450	0
441	20250514	125800	16574110	2450	2450	2450	2450	7
442	20250514	125700	16556960	2470	2470	2470	2470	0
443	20250514	125600	16556960	2470	2470	2470	2470	0
444	20250514	125500	16556960	2470	2470	2470	2470	0
445	20250514	125400	16556960	2470	2470	2470	2470	0
446	20250514	125300	16556960	2470	2470	2470	2470	0
447	20250514	125200	16556960	2470	2470	2470	2470	0
448	20250514	125100	16556960	2470	2470	2470	2470	0
449	20250514	125000	16556960	2470	2470	2470	2470	0
450	20250514	124900	16556960	2470	2470	2470	2470	0
451	20250514	124800	16556960	2470	2470	2470	2470	0
452	20250514	124700	16556960	2470	2470	2470	2470	0
453	20250514	124600	16556960	2470	2470	2470	2470	0
454	20250514	124500	16556960	2470	2470	2470	2470	0
455	20250514	124400	16556960	2470	2470	2470	2470	0
456	20250514	124300	16556960	2470	2470	2470	2470	0
457	20250514	124200	16556960	2470	2470	2470	2470	0
458	20250514	124100	16556960	2470	2470	2470	2470	0
459	20250514	124000	16556960	2470	2470	2470	2470	0
460	20250514	123900	16556960	2470	2470	2470	2470	0
461	20250514	123800	16556960	2470	2470	2470	2470	0
462	20250514	123700	16556960	2470	2470	2470	2470	0
463	20250514	123600	16556960	2470	2470	2470	2470	0
464	20250514	123500	16556960	2470	2470	2470	2470	0
465	20250514	123400	16556960	2470	2470	2470	2470	0
466	20250514	123300	16556960	2470	2470	2470	2470	0
467	20250514	123200	16556960	2470	2470	2470	2470	0
468	20250514	123100	16556960	2470	2470	2470	2470	0
469	20250514	123000	16556960	2470	2470	2470	2470	0
470	20250514	122900	16556960	2470	2470	2470	2470	0
471	20250514	122800	16556960	2470	2470	2470	2470	0
472	20250514	122700	16556960	2470	2470	2470	2470	0
473	20250514	122600	16556960	2470	2470	2470	2470	0
474	20250514	122500	16556960	2470	2470	2470	2470	0
475	20250514	122400	16556960	2470	2470	2470	2470	0
476	20250514	122300	16556960	2470	2470	2470	2470	0
477	20250514	122200	16556960	2470	2470	2470	2470	0
478	20250514	122100	16556960	2470	2470	2470	2470	0
479	20250514	122000	16556960	2470	2470	2470	2470	0
480	20250514	121900	16556960	2470	2470	2470	2470	0
481	20250514	121800	16556960	2470	2470	2470	2470	0
482	20250514	121700	16556960	2470	2470	2470	2470	0
483	20250514	121600	16556960	2470	2470	2470	2470	0
484	20250514	121500	16556960	2470	2470	2470	2470	0
485	20250514	121400	16556960	2470	2470	2470	2470	0
486	20250514	121300	16556960	2470	2470	2470	2470	0
487	20250514	121200	16556960	2470	2470	2470	2470	0
488	20250514	121100	16556960	2470	2470	2470	2470	0
489	20250514	121000	16556960	2470	2450	2470	2450	107
490	20250514	120900	16293555	2450	2450	2450	2450	100
491	20250514	120800	16048555	2450	2450	2450	2450	0
492	20250514	120700	16048555	2450	2450	2450	2450	0
493	20250514	120600	16048555	2450	2450	2450	2450	0
494	20250514	120500	16048555	2450	2450	2450	2450	0
495	20250514	120400	16048555	2450	2450	2450	2450	3
496	20250514	120300	16041205	2450	2450	2450	2450	6
497	20250514	120200	16026505	2450	2450	2450	2450	0
498	20250514	120100	16026505	2450	2450	2450	2450	0
499	20250514	120000	16026505	2450	2450	2450	2450	20
500	20250514	115900	15977505	2450	2450	2450	2450	0
501	20250514	115800	15977505	2450	2450	2450	2450	0
502	20250514	115700	15977505	2450	2450	2450	2450	0
503	20250514	115600	15977505	2450	2450	2450	2450	0
504	20250514	115500	15977505	2450	2450	2450	2450	0
505	20250514	115400	15977505	2450	2450	2450	2450	2
506	20250514	115300	15972605	2450	2450	2450	2450	0
507	20250514	115200	15972605	2450	2450	2450	2450	0
508	20250514	115100	15972605	2450	2450	2450	2450	0
509	20250514	115000	15972605	2450	2450	2450	2450	0
510	20250514	114900	15972605	2450	2450	2450	2450	0
511	20250514	114800	15972605	2450	2450	2450	2450	0
512	20250514	114700	15972605	2450	2450	2450	2450	0
513	20250514	114600	15972605	2450	2450	2450	2450	0
514	20250514	114500	15972605	2450	2450	2450	2450	1
515	20250514	114400	15970155	2450	2450	2450	2450	0
516	20250514	114300	15970155	2450	2450	2450	2450	0
517	20250514	114200	15970155	2450	2450	2450	2450	0
518	20250514	114100	15970155	2450	2450	2450	2450	0
519	20250514	114000	15970155	2450	2450	2450	2450	0
520	20250514	113900	15970155	2450	2450	2450	2450	0
521	20250514	113800	15970155	2450	2450	2450	2450	0
522	20250514	113700	15970155	2450	2450	2450	2450	0
523	20250514	113600	15970155	2450	2450	2450	2450	0
524	20250514	113500	15970155	2450	2450	2450	2450	0
525	20250514	113400	15970155	2450	2450	2450	2450	0
526	20250514	113300	15970155	2450	2450	2450	2450	0
527	20250514	113200	15970155	2450	2450	2450	2450	0
528	20250514	113100	15970155	2450	2450	2450	2450	0
529	20250514	113000	15970155	2450	2450	2450	2450	0
530	20250514	112900	15970155	2450	2450	2450	2450	0
531	20250514	112800	15970155	2450	2450	2450	2450	0
532	20250514	112700	15970155	2450	2450	2450	2450	2
533	20250514	112600	15965255	2430	2430	2430	2430	0
534	20250514	112500	15965255	2430	2445	2445	2430	2000
535	20250514	112400	11098105	2455	2455	2455	2455	0
536	20250514	112300	11098105	2455	2455	2455	2455	0
537	20250514	112200	11098105	2455	2455	2455	2455	0
538	20250514	112100	11098105	2455	2455	2455	2455	0
539	20250514	112000	11098105	2455	2455	2455	2455	0
540	20250514	111900	11098105	2455	2455	2455	2455	0
541	20250514	111800	11098105	2455	2455	2455	2455	0
542	20250514	111700	11098105	2455	2455	2455	2455	5
543	20250514	111600	11085830	2455	2455	2455	2455	0
544	20250514	111500	11085830	2455	2455	2455	2455	0
545	20250514	111400	11085830	2455	2455	2455	2455	0
546	20250514	111300	11085830	2455	2455	2455	2455	0
547	20250514	111200	11085830	2455	2455	2455	2455	0
548	20250514	111100	11085830	2455	2455	2455	2455	0
549	20250514	111000	11085830	2455	2455	2455	2455	0
550	20250514	110900	11085830	2455	2455	2455	2455	0
551	20250514	110800	11085830	2455	2455	2455	2455	0
552	20250514	110700	11085830	2455	2455	2455	2455	0
553	20250514	110600	11085830	2455	2455	2455	2455	0
554	20250514	110500	11085830	2455	2455	2455	2455	0
555	20250514	110400	11085830	2455	2455	2455	2455	0
556	20250514	110300	11085830	2455	2455	2455	2455	0
557	20250514	110200	11085830	2455	2455	2455	2455	0
558	20250514	110100	11085830	2455	2455	2455	2455	0
559	20250514	110000	11085830	2455	2455	2455	2455	0
560	20250514	105900	11085830	2455	2455	2455	2455	0
561	20250514	105800	11085830	2455	2455	2455	2455	0
562	20250514	105700	11085830	2455	2455	2455	2455	0
563	20250514	105600	11085830	2455	2455	2455	2455	0
564	20250514	105500	11085830	2455	2455	2455	2455	0
565	20250514	105400	11085830	2455	2455	2455	2455	0
566	20250514	105300	11085830	2455	2455	2455	2455	0
567	20250514	105200	11085830	2455	2455	2455	2455	0
568	20250514	105100	11085830	2455	2450	2455	2450	2
569	20250514	105000	11080925	2435	2440	2440	2435	24
570	20250514	104900	11022480	2435	2445	2445	2435	96
571	20250514	104800	10788500	2445	2445	2445	2445	0
572	20250514	104700	10788500	2445	2445	2445	2445	1
573	20250514	104600	10786055	2450	2455	2455	2450	4
574	20250514	104500	10776250	2440	2440	2440	2440	0
575	20250514	104400	10776250	2440	2450	2450	2440	63
576	20250514	104300	10622475	2470	2470	2470	2470	0
577	20250514	104200	10622475	2470	2470	2470	2470	0
578	20250514	104100	10622475	2470	2470	2470	2470	0
579	20250514	104000	10622475	2470	2470	2470	2470	0
580	20250514	103900	10622475	2470	2470	2470	2470	0
581	20250514	103800	10622475	2470	2470	2470	2470	0
582	20250514	103700	10622475	2470	2470	2470	2470	0
583	20250514	103600	10622475	2470	2470	2470	2470	0
584	20250514	103500	10622475	2470	2470	2470	2470	1
585	20250514	103400	10620005	2475	2475	2475	2475	0
586	20250514	103300	10620005	2475	2475	2475	2475	0
587	20250514	103200	10620005	2475	2475	2475	2475	0
588	20250514	103100	10620005	2475	2475	2475	2475	0
589	20250514	103000	10620005	2475	2475	2475	2475	0
590	20250514	102900	10620005	2475	2475	2475	2475	0
591	20250514	102800	10620005	2475	2475	2475	2475	0
592	20250514	102700	10620005	2475	2475	2475	2475	0
593	20250514	102600	10620005	2475	2475	2475	2475	0
594	20250514	102500	10620005	2475	2475	2475	2475	0
595	20250514	102400	10620005	2475	2475	2475	2475	0
596	20250514	102300	10620005	2475	2475	2475	2475	0
597	20250514	102200	10620005	2475	2475	2475	2475	0
598	20250514	102100	10620005	2475	2475	2475	2475	0
599	20250514	102000	10620005	2475	2475	2475	2475	0
600	20250514	101900	10620005	2475	2475	2475	2475	0
601	20250514	101800	10620005	2475	2475	2475	2475	0
602	20250514	101700	10620005	2475	2475	2475	2475	0
603	20250514	101600	10620005	2475	2475	2475	2475	0
604	20250514	101500	10620005	2475	2475	2475	2475	0
605	20250514	101400	10620005	2475	2475	2475	2475	0
606	20250514	101300	10620005	2475	2475	2475	2475	0
607	20250514	101200	10620005	2475	2475	2475	2475	0
608	20250514	101100	10620005	2475	2475	2475	2475	0
609	20250514	101000	10620005	2475	2465	2475	2465	11
610	20250514	100900	10592800	2450	2450	2450	2450	0
611	20250514	100800	10592800	2450	2450	2450	2450	0
612	20250514	100700	10592800	2450	2450	2450	2450	0
613	20250514	100600	10592800	2450	2450	2450	2450	5
614	20250514	100500	10580550	2450	2450	2450	2450	0
615	20250514	100400	10580550	2450	2450	2450	2450	0
616	20250514	100300	10580550	2450	2450	2450	2450	0
617	20250514	100200	10580550	2450	2450	2450	2450	320
618	20250514	100100	9796550	2450	2450	2450	2450	0
619	20250514	100000	9796550	2450	2450	2450	2450	62
620	20250514	095900	9644650	2450	2450	2450	2450	0
621	20250514	095800	9644650	2450	2450	2450	2450	0
622	20250514	095700	9644650	2450	2450	2450	2450	0
623	20250514	095600	9644650	2450	2450	2450	2450	0
624	20250514	095500	9644650	2450	2450	2450	2450	0
625	20250514	095400	9644650	2450	2450	2450	2450	0
626	20250514	095300	9644650	2450	2450	2450	2450	0
627	20250514	095200	9644650	2450	2450	2450	2450	0
628	20250514	095100	9644650	2450	2450	2450	2450	0
629	20250514	095000	9644650	2450	2450	2450	2450	0
630	20250514	094900	9644650	2450	2450	2450	2450	0
631	20250514	094800	9644650	2450	2450	2450	2450	2
632	20250514	094700	9639750	2450	2450	2450	2450	0
633	20250514	094600	9639750	2450	2450	2450	2450	0
634	20250514	094500	9639750	2450	2450	2450	2450	1
635	20250514	094400	9637300	2435	2435	2435	2435	0
636	20250514	094300	9637300	2435	2440	2440	2435	120
637	20250514	094200	9344830	2440	2445	2445	2440	48
638	20250514	094100	9227700	2445	2445	2445	2445	3
639	20250514	094000	9220365	2450	2450	2450	2450	0
640	20250514	093900	9220365	2450	2450	2450	2450	6
641	20250514	093800	9205665	2435	2435	2435	2435	0
642	20250514	093700	9205665	2435	2435	2435	2435	0
643	20250514	093600	9205665	2435	2435	2435	2435	0
644	20250514	093500	9205665	2435	2435	2435	2435	0
645	20250514	093400	9205665	2435	2445	2445	2435	371
646	20250514	093300	8299855	2445	2445	2445	2445	83
647	20250514	093200	8096920	2445	2445	2445	2445	419
648	20250514	093100	7072465	2450	2450	2450	2450	0
649	20250514	093000	7072465	2450	2450	2450	2450	103
650	20250514	092900	6820115	2450	2450	2450	2450	70
651	20250514	092800	6648615	2450	2450	2450	2450	0
652	20250514	092700	6648615	2450	2450	2450	2450	0
653	20250514	092600	6648615	2450	2450	2450	2450	223
654	20250514	092500	6102265	2450	2455	2455	2450	200
655	20250514	092400	5612225	2460	2460	2460	2460	97
656	20250514	092300	5373605	2460	2465	2465	2460	1235
657	20250514	092200	2334555	2485	2475	2485	2475	500
658	20250514	092100	1093180	2460	2460	2460	2460	0
659	20250514	092000	1093180	2460	2460	2460	2460	0
660	20250514	091900	1093180	2460	2460	2460	2460	289
661	20250514	091800	382240	2460	2460	2460	2460	4
662	20250514	091700	372400	2475	2475	2475	2475	0
663	20250514	091600	372400	2475	2475	2475	2475	0
664	20250514	091500	372400	2475	2475	2475	2475	1
665	20250514	091400	369925	2480	2480	2480	2480	0
666	20250514	091300	369925	2480	2480	2480	2480	0
667	20250514	091200	369925	2480	2480	2480	2480	0
668	20250514	091100	369925	2480	2480	2480	2480	0
669	20250514	091000	369925	2480	2480	2480	2480	0
670	20250514	090900	369925	2480	2480	2480	2480	0
671	20250514	090800	369925	2480	2480	2480	2480	0
672	20250514	090700	369925	2480	2480	2480	2480	0
673	20250514	090600	369925	2480	2480	2480	2480	0
674	20250514	090500	369925	2480	2480	2480	2480	0
675	20250514	090400	369925	2480	2485	2485	2480	9
676	20250514	090300	347585	2485	2485	2485	2485	0
677	20250514	090200	347585	2485	2485	2485	2485	0
678	20250514	090100	347585	2485	2485	2485	2485	0
679	20250514	090000	347585	2485	2465	2485	2465	141