KissMeData/320000/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	202200	336473335	2980	2980	2980	2980	4246
3	20250516	202100	336473335	2980	2980	2980	2980	0
4	20250516	202000	336473335	2980	2980	2980	2980	0
5	20250516	201900	336473335	2980	2980	2980	2980	0
6	20250516	201800	336473335	2980	2980	2980	2980	0
7	20250516	201700	336473335	2980	2980	2980	2980	0
8	20250516	201600	336473335	2980	2980	2980	2980	0
9	20250516	201500	336473335	2980	2980	2980	2980	0
10	20250516	201400	336473335	2980	2980	2980	2980	0
11	20250516	201300	336473335	2980	2980	2980	2980	0
12	20250516	201200	336473335	2980	2980	2980	2980	0
13	20250516	201100	336473335	2980	2980	2980	2980	0
14	20250516	201000	336473335	2980	2980	2980	2980	0
15	20250516	200900	336473335	2980	2980	2980	2980	0
16	20250516	200800	336473335	2980	2980	2980	2980	0
17	20250516	200700	336473335	2980	2980	2980	2980	0
18	20250516	200600	336473335	2980	2980	2980	2980	0
19	20250516	200500	336473335	2980	2980	2980	2980	0
20	20250516	200400	336473335	2980	2980	2980	2980	0
21	20250516	200300	336473335	2980	2980	2980	2980	0
22	20250516	200200	336473335	2980	2980	2980	2980	0
23	20250516	200100	336473335	2980	2980	2980	2980	0
24	20250516	200000	336473335	2980	2980	2980	2980	0
25	20250516	195900	336473335	2980	2980	2980	2980	0
26	20250516	195800	336473335	2980	2980	2980	2980	0
27	20250516	195700	336473335	2980	2980	2980	2980	0
28	20250516	195600	336473335	2980	2980	2980	2980	0
29	20250516	195500	336473335	2980	2980	2980	2980	0
30	20250516	195400	336473335	2980	2980	2980	2980	0
31	20250516	195300	336473335	2980	2980	2980	2980	0
32	20250516	195200	336473335	2980	2980	2980	2980	4246
33	20250516	195100	336473335	2980	2980	2980	2980	0
34	20250516	195000	336473335	2980	2980	2980	2980	0
35	20250516	194900	336473335	2980	2980	2980	2980	0
36	20250516	194800	336473335	2980	2980	2980	2980	0
37	20250516	194700	336473335	2980	2980	2980	2980	0
38	20250516	194600	336473335	2980	2980	2980	2980	0
39	20250516	194500	336473335	2980	2980	2980	2980	0
40	20250516	194400	336473335	2980	2980	2980	2980	0
41	20250516	194300	336473335	2980	2980	2980	2980	0
42	20250516	194200	336473335	2980	2980	2980	2980	0
43	20250516	194100	336473335	2980	2980	2980	2980	0
44	20250516	194000	336473335	2980	2980	2980	2980	0
45	20250516	193900	336473335	2980	2980	2980	2980	0
46	20250516	193800	336473335	2980	2980	2980	2980	0
47	20250516	193700	336473335	2980	2980	2980	2980	0
48	20250516	193600	336473335	2980	2980	2980	2980	0
49	20250516	193500	336473335	2980	2980	2980	2980	0
50	20250516	193400	336473335	2980	2980	2980	2980	0
51	20250516	193300	336473335	2980	2980	2980	2980	0
52	20250516	193200	336473335	2980	2980	2980	2980	0
53	20250516	193100	336473335	2980	2980	2980	2980	0
54	20250516	193000	336473335	2980	2980	2980	2980	0
55	20250516	192900	336473335	2980	2980	2980	2980	0
56	20250516	192800	336473335	2980	2980	2980	2980	0
57	20250516	192700	336473335	2980	2980	2980	2980	0
58	20250516	192600	336473335	2980	2980	2980	2980	0
59	20250516	192500	336473335	2980	2980	2980	2980	0
60	20250516	192400	336473335	2980	2980	2980	2980	0
61	20250516	192300	336473335	2980	2980	2980	2980	0
62	20250516	192200	336473335	2980	2980	2980	2980	4246
63	20250516	192100	336473335	2980	2980	2980	2980	0
64	20250516	192000	336473335	2980	2980	2980	2980	0
65	20250516	191900	336473335	2980	2980	2980	2980	0
66	20250516	191800	336473335	2980	2980	2980	2980	0
67	20250516	191700	336473335	2980	2980	2980	2980	0
68	20250516	191600	336473335	2980	2980	2980	2980	0
69	20250516	191500	336473335	2980	2980	2980	2980	0
70	20250516	191400	336473335	2980	2980	2980	2980	0
71	20250516	191300	336473335	2980	2980	2980	2980	0
72	20250516	191200	336473335	2980	2980	2980	2980	0
73	20250516	191100	336473335	2980	2980	2980	2980	0
74	20250516	191000	336473335	2980	2980	2980	2980	0
75	20250516	190900	336473335	2980	2980	2980	2980	0
76	20250516	190800	336473335	2980	2980	2980	2980	0
77	20250516	190700	336473335	2980	2980	2980	2980	0
78	20250516	190600	336473335	2980	2980	2980	2980	0
79	20250516	190500	336473335	2980	2980	2980	2980	0
80	20250516	190400	336473335	2980	2980	2980	2980	0
81	20250516	190300	336473335	2980	2980	2980	2980	0
82	20250516	190200	336473335	2980	2980	2980	2980	0
83	20250516	190100	336473335	2980	2980	2980	2980	0
84	20250516	190000	336473335	2980	2980	2980	2980	0
85	20250516	185900	336473335	2980	2980	2980	2980	0
86	20250516	185800	336473335	2980	2980	2980	2980	0
87	20250516	185700	336473335	2980	2980	2980	2980	0
88	20250516	185600	336473335	2980	2980	2980	2980	0
89	20250516	185500	336473335	2980	2980	2980	2980	0
90	20250516	185400	336473335	2980	2980	2980	2980	0
91	20250516	185300	336473335	2980	2980	2980	2980	0
92	20250516	185200	336473335	2980	2980	2980	2980	4246
93	20250516	185100	336473335	2980	2980	2980	2980	0
94	20250516	185000	336473335	2980	2980	2980	2980	0
95	20250516	184900	336473335	2980	2980	2980	2980	0
96	20250516	184800	336473335	2980	2980	2980	2980	0
97	20250516	184700	336473335	2980	2980	2980	2980	0
98	20250516	184600	336473335	2980	2980	2980	2980	0
99	20250516	184500	336473335	2980	2980	2980	2980	0
100	20250516	184400	336473335	2980	2980	2980	2980	0
101	20250516	184300	336473335	2980	2980	2980	2980	0
102	20250516	184200	336473335	2980	2980	2980	2980	0
103	20250516	184100	336473335	2980	2980	2980	2980	0
104	20250516	184000	336473335	2980	2980	2980	2980	0
105	20250516	183900	336473335	2980	2980	2980	2980	0
106	20250516	183800	336473335	2980	2980	2980	2980	0
107	20250516	183700	336473335	2980	2980	2980	2980	0
108	20250516	183600	336473335	2980	2980	2980	2980	0
109	20250516	183500	336473335	2980	2980	2980	2980	0
110	20250516	183400	336473335	2980	2980	2980	2980	0
111	20250516	183300	336473335	2980	2980	2980	2980	0
112	20250516	183200	336473335	2980	2980	2980	2980	0
113	20250516	183100	336473335	2980	2980	2980	2980	0
114	20250516	183000	336473335	2980	2980	2980	2980	0
115	20250516	182900	336473335	2980	2980	2980	2980	0
116	20250516	182800	336473335	2980	2980	2980	2980	0
117	20250516	182700	336473335	2980	2980	2980	2980	0
118	20250516	182600	336473335	2980	2980	2980	2980	0
119	20250516	182500	336473335	2980	2980	2980	2980	0
120	20250516	182400	336473335	2980	2980	2980	2980	0
121	20250516	182300	336473335	2980	2980	2980	2980	0
122	20250516	182200	336473335	2980	2980	2980	2980	4246
123	20250516	182100	336473335	2980	2980	2980	2980	0
124	20250516	182000	336473335	2980	2980	2980	2980	0
125	20250516	181900	336473335	2980	2980	2980	2980	0
126	20250516	181800	336473335	2980	2980	2980	2980	0
127	20250516	181700	336473335	2980	2980	2980	2980	0
128	20250516	181600	336473335	2980	2980	2980	2980	0
129	20250516	181500	336473335	2980	2980	2980	2980	0
130	20250516	181400	336473335	2980	2980	2980	2980	0
131	20250516	181300	336473335	2980	2980	2980	2980	0
132	20250516	181200	336473335	2980	2980	2980	2980	0
133	20250516	181100	336473335	2980	2980	2980	2980	0
134	20250516	181000	336473335	2980	2980	2980	2980	0
135	20250516	180900	336473335	2980	2980	2980	2980	0
136	20250516	180800	336473335	2980	2980	2980	2980	0
137	20250516	180700	336473335	2980	2980	2980	2980	0
138	20250516	180600	336473335	2980	2980	2980	2980	0
139	20250516	180500	336473335	2980	2980	2980	2980	0
140	20250516	180400	336473335	2980	2980	2980	2980	0
141	20250516	180300	336473335	2980	2980	2980	2980	0
142	20250516	180200	336473335	2980	2980	2980	2980	0
143	20250516	180100	336473335	2980	2980	2980	2980	0
144	20250516	180000	336473335	2980	2980	2980	2980	0
145	20250516	175900	336473335	2980	2980	2980	2980	0
146	20250516	175800	336473335	2980	2980	2980	2980	0
147	20250516	175700	336473335	2980	2980	2980	2980	0
148	20250516	175600	336473335	2980	2980	2980	2980	0
149	20250516	175500	336473335	2980	2980	2980	2980	0
150	20250516	175400	336473335	2980	2980	2980	2980	0
151	20250516	175300	336473335	2980	2980	2980	2980	0
152	20250516	175200	336473335	2980	2980	2980	2980	4246
153	20250516	175100	336473335	2980	2980	2980	2980	0
154	20250516	175000	336473335	2980	2980	2980	2980	0
155	20250516	174900	336473335	2980	2980	2980	2980	0
156	20250516	174800	336473335	2980	2980	2980	2980	0
157	20250516	174700	336473335	2980	2980	2980	2980	0
158	20250516	174600	336473335	2980	2980	2980	2980	0
159	20250516	174500	336473335	2980	2980	2980	2980	0
160	20250516	174400	336473335	2980	2980	2980	2980	0
161	20250516	174300	336473335	2980	2980	2980	2980	0
162	20250516	174200	336473335	2980	2980	2980	2980	0
163	20250516	174100	336473335	2980	2980	2980	2980	0
164	20250516	174000	336473335	2980	2980	2980	2980	0
165	20250516	173900	336473335	2980	2980	2980	2980	0
166	20250516	173800	336473335	2980	2980	2980	2980	0
167	20250516	173700	336473335	2980	2980	2980	2980	0
168	20250516	173600	336473335	2980	2980	2980	2980	0
169	20250516	173500	336473335	2980	2980	2980	2980	0
170	20250516	173400	336473335	2980	2980	2980	2980	0
171	20250516	173300	336473335	2980	2980	2980	2980	0
172	20250516	173200	336473335	2980	2980	2980	2980	0
173	20250516	173100	336473335	2980	2980	2980	2980	0
174	20250516	173000	336473335	2980	2980	2980	2980	0
175	20250516	172900	336473335	2980	2980	2980	2980	0
176	20250516	172800	336473335	2980	2980	2980	2980	0
177	20250516	172700	336473335	2980	2980	2980	2980	0
178	20250516	172600	336473335	2980	2980	2980	2980	0
179	20250516	172500	336473335	2980	2980	2980	2980	0
180	20250516	172400	336473335	2980	2980	2980	2980	0
181	20250516	172300	336473335	2980	2980	2980	2980	0
182	20250516	172200	336473335	2980	2980	2980	2980	4246
183	20250516	172100	336473335	2980	2980	2980	2980	0
184	20250516	172000	336473335	2980	2980	2980	2980	0
185	20250516	171900	336473335	2980	2980	2980	2980	0
186	20250516	171800	336473335	2980	2980	2980	2980	0
187	20250516	171700	336473335	2980	2980	2980	2980	0
188	20250516	171600	336473335	2980	2980	2980	2980	0
189	20250516	171500	336473335	2980	2980	2980	2980	0
190	20250516	171400	336473335	2980	2980	2980	2980	0
191	20250516	171300	336473335	2980	2980	2980	2980	0
192	20250516	171200	336473335	2980	2980	2980	2980	0
193	20250516	171100	336473335	2980	2980	2980	2980	0
194	20250516	171000	336473335	2980	2980	2980	2980	0
195	20250516	170900	336473335	2980	2980	2980	2980	0
196	20250516	170800	336473335	2980	2980	2980	2980	0
197	20250516	170700	336473335	2980	2980	2980	2980	0
198	20250516	170600	336473335	2980	2980	2980	2980	0
199	20250516	170500	336473335	2980	2980	2980	2980	0
200	20250516	170400	336473335	2980	2980	2980	2980	0
201	20250516	170300	336473335	2980	2980	2980	2980	0
202	20250516	170200	336473335	2980	2980	2980	2980	0
203	20250516	170100	336473335	2980	2980	2980	2980	0
204	20250516	170000	336473335	2980	2980	2980	2980	0
205	20250516	165900	336473335	2980	2980	2980	2980	0
206	20250516	165800	336473335	2980	2980	2980	2980	0
207	20250516	165700	336473335	2980	2980	2980	2980	0
208	20250516	165600	336473335	2980	2980	2980	2980	0
209	20250516	165500	336473335	2980	2980	2980	2980	0
210	20250516	165400	336473335	2980	2980	2980	2980	0
211	20250516	165300	336473335	2980	2980	2980	2980	0
212	20250516	165200	336473335	2980	2980	2980	2980	4246
213	20250516	165100	336473335	2980	2980	2980	2980	0
214	20250516	165000	336473335	2980	2980	2980	2980	0
215	20250516	164900	336473335	2980	2980	2980	2980	0
216	20250516	164800	336473335	2980	2980	2980	2980	0
217	20250516	164700	336473335	2980	2980	2980	2980	0
218	20250516	164600	336473335	2980	2980	2980	2980	0
219	20250516	164500	336473335	2980	2980	2980	2980	0
220	20250516	164400	336473335	2980	2980	2980	2980	0
221	20250516	164300	336473335	2980	2980	2980	2980	0
222	20250516	164200	336473335	2980	2980	2980	2980	0
223	20250516	164100	336473335	2980	2980	2980	2980	0
224	20250516	164000	336473335	2980	2980	2980	2980	0
225	20250516	163900	336473335	2980	2980	2980	2980	0
226	20250516	163800	336473335	2980	2980	2980	2980	0
227	20250516	163700	336473335	2980	2980	2980	2980	0
228	20250516	163600	336473335	2980	2980	2980	2980	0
229	20250516	163500	336473335	2980	2980	2980	2980	0
230	20250516	163400	336473335	2980	2980	2980	2980	0
231	20250516	163300	336473335	2980	2980	2980	2980	0
232	20250516	163200	336473335	2980	2980	2980	2980	0
233	20250516	163100	336473335	2980	2980	2980	2980	0
234	20250516	163000	336473335	2980	2980	2980	2980	0
235	20250516	162900	336473335	2980	2980	2980	2980	0
236	20250516	162800	336473335	2980	2980	2980	2980	0
237	20250516	162700	336473335	2980	2980	2980	2980	0
238	20250516	162600	336473335	2980	2980	2980	2980	0
239	20250516	162500	336473335	2980	2980	2980	2980	0
240	20250516	162400	336473335	2980	2980	2980	2980	0
241	20250516	162300	336473335	2980	2980	2980	2980	0
242	20250516	162200	336473335	2980	2980	2980	2980	4246
243	20250516	162100	336473335	2980	2980	2980	2980	0
244	20250516	162000	336473335	2980	2980	2980	2980	0
245	20250516	161900	336473335	2980	2980	2980	2980	0
246	20250516	161800	336473335	2980	2980	2980	2980	0
247	20250516	161700	336473335	2980	2980	2980	2980	0
248	20250516	161600	336473335	2980	2980	2980	2980	0
249	20250516	161500	336473335	2980	2980	2980	2980	0
250	20250516	161400	336473335	2980	2980	2980	2980	0
251	20250516	161300	336473335	2980	2980	2980	2980	0
252	20250516	161200	336473335	2980	2980	2980	2980	0
253	20250516	161100	336473335	2980	2980	2980	2980	0
254	20250516	161000	336473335	2980	2980	2980	2980	0
255	20250516	160900	336473335	2980	2980	2980	2980	0
256	20250516	160800	336473335	2980	2980	2980	2980	0
257	20250516	160700	336473335	2980	2980	2980	2980	0
258	20250516	160600	336473335	2980	2980	2980	2980	0
259	20250516	160500	336473335	2980	2980	2980	2980	0
260	20250516	160400	336473335	2980	2980	2980	2980	0
261	20250516	160300	336473335	2980	2980	2980	2980	0
262	20250516	160200	336473335	2980	2980	2980	2980	0
263	20250516	160100	336473335	2980	2980	2980	2980	0
264	20250516	160000	336473335	2980	2980	2980	2980	0
265	20250516	155900	336473335	2980	2980	2980	2980	0
266	20250516	155800	336473335	2980	2980	2980	2980	0
267	20250516	155700	336473335	2980	2980	2980	2980	0
268	20250516	155600	336473335	2980	2980	2980	2980	0
269	20250516	155500	336473335	2980	2980	2980	2980	0
270	20250516	155400	336473335	2980	2980	2980	2980	0
271	20250516	155300	336473335	2980	2980	2980	2980	0
272	20250516	155200	336473335	2980	2980	2980	2980	4246
273	20250516	155100	336473335	2980	2980	2980	2980	0
274	20250516	155000	336473335	2980	2980	2980	2980	0
275	20250516	154900	336473335	2980	2980	2980	2980	0
276	20250516	154800	336473335	2980	2980	2980	2980	0
277	20250516	154700	336473335	2980	2980	2980	2980	0
278	20250516	154600	336473335	2980	2980	2980	2980	0
279	20250516	154500	336473335	2980	2980	2980	2980	0
280	20250516	154400	336473335	2980	2980	2980	2980	0
281	20250516	154300	336473335	2980	2980	2980	2980	0
282	20250516	154200	336473335	2980	2980	2980	2980	0
283	20250516	154100	336473335	2980	2980	2980	2980	0
284	20250516	154000	336473335	2980	2980	2980	2980	0
285	20250516	153900	336473335	2980	2980	2980	2980	0
286	20250516	153800	336473335	2980	2980	2980	2980	0
287	20250516	153700	336473335	2980	2980	2980	2980	0
288	20250516	153600	336473335	2980	2980	2980	2980	0
289	20250516	153500	336473335	2980	2980	2980	2980	0
290	20250516	153400	336473335	2980	2980	2980	2980	0
291	20250516	153300	336473335	2980	2980	2980	2980	0
292	20250516	153200	336473335	2980	2980	2980	2980	0
293	20250516	153100	336473335	2980	2980	2980	2980	0
294	20250516	153000	336473335	2980	2980	2980	2980	4246
295	20250516	152900	323820255	2975	2975	2975	2975	0
296	20250516	152800	323820255	2975	2975	2975	2975	0
297	20250516	152700	323820255	2975	2975	2975	2975	0
298	20250516	152600	323820255	2975	2975	2975	2975	0
299	20250516	152500	323820255	2975	2975	2975	2975	0
300	20250516	152400	323820255	2975	2975	2975	2975	0
301	20250516	152300	323820255	2975	2975	2975	2975	0
302	20250516	152200	323820255	2975	2975	2975	2975	0
303	20250516	152100	323820255	2975	2975	2975	2975	0
304	20250516	152000	323820255	2975	2975	2975	2975	0
305	20250516	151900	323820255	2975	2975	2975	2975	0
306	20250516	151800	323820255	2975	2975	2975	2975	116
307	20250516	151700	323475155	2975	2975	2975	2975	979
308	20250516	151600	320562630	2975	2975	2975	2975	21
309	20250516	151500	320500155	2970	2970	2970	2970	18
310	20250516	151400	320446695	2985	2970	2985	2970	5488
311	20250516	151300	304097260	2985	2985	2985	2985	0
312	20250516	151200	304097260	2985	2985	2985	2985	0
313	20250516	151100	304097260	2985	2985	2985	2985	0
314	20250516	151000	304097260	2985	2985	2985	2985	167
315	20250516	150900	303598765	2985	2985	2985	2985	0
316	20250516	150800	303598765	2985	2975	2985	2975	74
317	20250516	150700	303378475	2985	2985	2985	2985	1
318	20250516	150600	303375490	2970	2970	2970	2970	467
319	20250516	150500	301988500	2975	2985	2985	2975	2624
320	20250516	150400	294162650	2990	2990	2990	2990	0
321	20250516	150300	294162650	2990	2995	2995	2990	1535
322	20250516	150200	289572980	2995	2995	2995	2995	10
323	20250516	150100	289543030	2995	2995	2995	2995	0
324	20250516	150000	289543030	2995	2995	2995	2995	0
325	20250516	145900	289543030	2995	2995	2995	2995	0
326	20250516	145800	289543030	2995	2995	2995	2995	0
327	20250516	145700	289543030	2995	2995	2995	2995	0
328	20250516	145600	289543030	2995	2995	2995	2995	21
329	20250516	145500	289480135	2995	2995	2995	2995	800
330	20250516	145400	287084135	2995	2995	2995	2995	2500
331	20250516	145300	279596635	3000	3000	3000	3000	0
332	20250516	145200	279596635	3000	3000	3000	3000	292
333	20250516	145100	278720635	2990	2990	2990	2990	0
334	20250516	145000	278720635	2990	2990	2990	2990	0
335	20250516	144900	278720635	2990	2990	2990	2990	0
336	20250516	144800	278720635	2990	2990	2990	2990	0
337	20250516	144700	278720635	2990	2990	2990	2990	1021
338	20250516	144600	275667845	3000	3000	3000	3000	0
339	20250516	144500	275667845	3000	3000	3000	3000	0
340	20250516	144400	275667845	3000	3000	3000	3000	5
341	20250516	144300	275652845	2995	2995	2995	2995	0
342	20250516	144200	275652845	2995	2995	2995	2995	0
343	20250516	144100	275652845	2995	2995	2995	2995	125
344	20250516	144000	275278470	2995	2995	2995	2995	0
345	20250516	143900	275278470	2995	2995	2995	2995	500
346	20250516	143800	273780970	2995	2995	2995	2995	837
347	20250516	143700	271274155	2995	2995	2995	2995	0
348	20250516	143600	271274155	2995	2995	2995	2995	0
349	20250516	143500	271274155	2995	2995	2995	2995	0
350	20250516	143400	271274155	2995	2995	2995	2995	824
351	20250516	143300	268806275	2995	3000	3005	2995	1386
352	20250516	143200	264646875	3000	3000	3000	3000	0
353	20250516	143100	264646875	3000	3000	3000	3000	0
354	20250516	143000	264646875	3000	3000	3000	3000	0
355	20250516	142900	264646875	3000	3000	3000	3000	0
356	20250516	142800	264646875	3000	3000	3000	3000	2667
357	20250516	142700	256645875	3000	3000	3000	3000	0
358	20250516	142600	256645875	3000	3000	3000	3000	2920
359	20250516	142500	247885875	3000	3000	3000	3000	0
360	20250516	142400	247885875	3000	3000	3000	3000	0
361	20250516	142300	247885875	3000	3000	3000	3000	0
362	20250516	142200	247885875	3000	3000	3000	3000	0
363	20250516	142100	247885875	3000	3000	3000	3000	0
364	20250516	142000	247885875	3000	3000	3000	3000	0
365	20250516	141900	247885875	3000	3000	3000	3000	2
366	20250516	141800	247879875	3015	3015	3015	3015	0
367	20250516	141700	247879875	3015	3015	3015	3015	0
368	20250516	141600	247879875	3015	3015	3015	3015	0
369	20250516	141500	247879875	3015	3015	3015	3015	10
370	20250516	141400	247849725	3015	3010	3015	3010	701
371	20250516	141300	245739710	3000	3000	3000	3000	950
372	20250516	141200	242889710	3000	3000	3000	3000	0
373	20250516	141100	242889710	3000	3000	3000	3000	0
374	20250516	141000	242889710	3000	3005	3005	3000	3590
375	20250516	140900	232119110	3005	3005	3005	3005	0
376	20250516	140800	232119110	3005	3005	3005	3005	1198
377	20250516	140700	228519120	3005	3005	3005	3005	0
378	20250516	140600	228519120	3005	3005	3005	3005	180
379	20250516	140500	227978220	3005	3005	3005	3005	0
380	20250516	140400	227978220	3005	3005	3005	3005	0
381	20250516	140300	227978220	3005	3005	3005	3005	450
382	20250516	140200	226625970	3005	3005	3005	3005	200
383	20250516	140100	226024970	3005	3005	3005	3005	0
384	20250516	140000	226024970	3005	3005	3005	3005	0
385	20250516	135900	226024970	3005	3005	3005	3005	100
386	20250516	135800	225724470	3005	3005	3005	3005	1611
387	20250516	135700	220883415	3015	3015	3015	3015	0
388	20250516	135600	220883415	3015	3015	3015	3015	0
389	20250516	135500	220883415	3015	3015	3015	3015	0
390	20250516	135400	220883415	3015	3015	3015	3015	0
391	20250516	135300	220883415	3015	3015	3015	3015	0
392	20250516	135200	220883415	3015	3010	3015	3010	40
393	20250516	135100	220763010	3005	3005	3005	3005	0
394	20250516	135000	220763010	3005	3005	3005	3005	216
395	20250516	134900	220113930	3010	3010	3010	3010	0
396	20250516	134800	220113930	3010	3010	3010	3010	0
397	20250516	134700	220113930	3010	3010	3010	3010	71
398	20250516	134600	219900220	3010	3010	3010	3010	0
399	20250516	134500	219900220	3010	3010	3010	3010	0
400	20250516	134400	219900220	3010	3010	3010	3010	0
401	20250516	134300	219900220	3010	3010	3010	3010	0
402	20250516	134200	219900220	3010	3010	3010	3010	0
403	20250516	134100	219900220	3010	3010	3010	3010	0
404	20250516	134000	219900220	3010	3010	3010	3010	0
405	20250516	133900	219900220	3010	3010	3010	3010	49
406	20250516	133800	219752730	3010	3010	3010	3010	0
407	20250516	133700	219752730	3010	3010	3010	3010	0
408	20250516	133600	219752730	3010	3010	3010	3010	0
409	20250516	133500	219752730	3010	3010	3010	3010	0
410	20250516	133400	219752730	3010	3010	3010	3010	0
411	20250516	133300	219752730	3010	3025	3025	3010	199
412	20250516	133200	219153155	3045	3045	3045	3045	0
413	20250516	133100	219153155	3045	3045	3045	3045	0
414	20250516	133000	219153155	3045	3045	3045	3045	0
415	20250516	132900	219153155	3045	3045	3045	3045	0
416	20250516	132800	219153155	3045	3045	3045	3045	0
417	20250516	132700	219153155	3045	3045	3045	3045	0
418	20250516	132600	219153155	3045	3045	3045	3045	0
419	20250516	132500	219153155	3045	3045	3045	3045	0
420	20250516	132400	219153155	3045	3045	3045	3045	0
421	20250516	132300	219153155	3045	3045	3045	3045	0
422	20250516	132200	219153155	3045	3045	3045	3045	0
423	20250516	132100	219153155	3045	3045	3045	3045	0
424	20250516	132000	219153155	3045	3045	3045	3045	2
425	20250516	131900	219147065	3055	3050	3055	3050	50
426	20250516	131800	218994520	3040	3035	3040	3035	200
427	20250516	131700	218386715	3035	3015	3040	3015	501
428	20250516	131600	216869585	3015	3015	3015	3015	0
429	20250516	131500	216869585	3015	3015	3015	3015	0
430	20250516	131400	216869585	3015	3015	3015	3015	0
431	20250516	131300	216869585	3015	3015	3015	3015	0
432	20250516	131200	216869585	3015	3005	3015	3005	56
433	20250516	131100	216701295	3015	3015	3015	3015	0
434	20250516	131000	216701295	3015	3015	3015	3015	0
435	20250516	130900	216701295	3015	3015	3015	3015	0
436	20250516	130800	216701295	3015	3015	3015	3015	0
437	20250516	130700	216701295	3015	3015	3015	3015	50
438	20250516	130600	216550545	3015	3015	3015	3015	0
439	20250516	130500	216550545	3015	3015	3015	3015	0
440	20250516	130400	216550545	3015	3015	3015	3015	0
441	20250516	130300	216550545	3015	3015	3015	3015	0
442	20250516	130200	216550545	3015	3015	3015	3015	0
443	20250516	130100	216550545	3015	3005	3015	3005	30
444	20250516	130000	216460385	3005	3005	3005	3005	0
445	20250516	125900	216460385	3005	2990	3005	2990	5128
446	20250516	125800	201127060	3010	3010	3010	3010	0
447	20250516	125700	201127060	3010	3010	3010	3010	0
448	20250516	125600	201127060	3010	3010	3010	3010	547
449	20250516	125500	199480590	3010	3010	3010	3010	0
450	20250516	125400	199480590	3010	3000	3010	3000	701
451	20250516	125300	197371160	3020	3010	3020	3010	44
452	20250516	125200	197238520	3010	3010	3010	3010	109
453	20250516	125100	196910430	3015	3010	3025	3010	3256
454	20250516	125000	187081930	2995	3000	3000	2995	3420
455	20250516	124900	176838860	3010	3010	3010	3010	0
456	20250516	124800	176838860	3010	3010	3010	3010	0
457	20250516	124700	176838860	3010	3010	3010	3010	0
458	20250516	124600	176838860	3010	3010	3010	3010	0
459	20250516	124500	176838860	3010	3010	3010	3010	0
460	20250516	124400	176838860	3010	3000	3010	3000	232
461	20250516	124300	176142315	3000	2995	3000	2995	86
462	20250516	124200	175884740	2995	2995	2995	2995	6
463	20250516	124100	175866770	2995	2995	2995	2995	0
464	20250516	124000	175866770	2995	2995	2995	2995	0
465	20250516	123900	175866770	2995	2995	2995	2995	0
466	20250516	123800	175866770	2995	2995	2995	2995	0
467	20250516	123700	175866770	2995	2995	2995	2995	0
468	20250516	123600	175866770	2995	2995	2995	2995	0
469	20250516	123500	175866770	2995	2995	2995	2995	1
470	20250516	123400	175863775	2985	2985	2985	2985	0
471	20250516	123300	175863775	2985	2985	2985	2985	1433
472	20250516	123200	171586270	2995	2995	2995	2995	1230
473	20250516	123100	167902420	3000	3000	3000	3000	0
474	20250516	123000	167902420	3000	3000	3000	3000	0
475	20250516	122900	167902420	3000	3000	3000	3000	0
476	20250516	122800	167902420	3000	2995	3000	2995	2
477	20250516	122700	167896425	2995	2995	2995	2995	147
478	20250516	122600	167456160	3000	3000	3000	2995	102
479	20250516	122500	167150660	2995	2995	2995	2995	0
480	20250516	122400	167150660	2995	2995	2995	2995	212
481	20250516	122300	166515720	2985	2985	2985	2985	962
482	20250516	122200	163644150	2985	3005	3005	2985	261
483	20250516	122100	162865045	2985	3005	3005	2985	62
484	20250516	122000	162679660	2985	2985	2985	2985	50
485	20250516	121900	162530410	2990	2990	2990	2990	1406
486	20250516	121800	158326470	2990	2990	2990	2990	100
487	20250516	121700	158027470	2990	2990	2990	2990	60
488	20250516	121600	157848070	3005	3005	3005	3005	0
489	20250516	121500	157848070	3005	3005	3005	3005	0
490	20250516	121400	157848070	3005	3015	3015	3005	8
491	20250516	121300	157824020	2990	2990	2990	2990	1
492	20250516	121200	157821030	3010	3010	3010	3010	0
493	20250516	121100	157821030	3010	3010	3010	3010	0
494	20250516	121000	157821030	3010	3010	3010	3010	0
495	20250516	120900	157821030	3010	3010	3010	3010	0
496	20250516	120800	157821030	3010	3010	3010	3010	0
497	20250516	120700	157821030	3010	3010	3010	3010	0
498	20250516	120600	157821030	3010	3010	3010	3010	0
499	20250516	120500	157821030	3010	2990	3010	2990	1215
500	20250516	120400	154168180	3010	3010	3010	3010	0
501	20250516	120300	154168180	3010	3010	3010	3010	1
502	20250516	120200	154165170	3000	3010	3010	3000	603
503	20250516	120100	152355170	3020	3020	3020	3020	0
504	20250516	120000	152355170	3020	3020	3020	3020	0
505	20250516	115900	152355170	3020	3020	3020	3020	0
506	20250516	115800	152355170	3020	3020	3020	3020	0
507	20250516	115700	152355170	3020	3020	3020	3020	0
508	20250516	115600	152355170	3020	3010	3020	3000	3028
509	20250516	115500	143270725	3020	3020	3020	3020	1
510	20250516	115400	143267705	3015	3020	3020	3015	160
511	20250516	115300	142785300	3015	3015	3015	3015	388
512	20250516	115200	141615480	3015	3015	3015	3015	0
513	20250516	115100	141615480	3015	3015	3015	3015	31
514	20250516	115000	141522015	3015	3010	3015	3010	349
515	20250516	114900	140471520	3010	3010	3010	3010	0
516	20250516	114800	140471520	3010	3010	3010	3010	0
517	20250516	114700	140471520	3010	3010	3010	3010	7
518	20250516	114600	140450450	3005	3005	3005	3005	0
519	20250516	114500	140450450	3005	3005	3005	3005	120
520	20250516	114400	140089850	3005	3005	3005	3005	0
521	20250516	114300	140089850	3005	3005	3005	3005	304
522	20250516	114200	139176330	3000	3000	3000	3000	0
523	20250516	114100	139176330	3000	3005	3005	3000	125
524	20250516	114000	138800830	3010	3010	3010	3010	0
525	20250516	113900	138800830	3010	3010	3010	3010	0
526	20250516	113800	138800830	3010	3010	3010	3010	3335
527	20250516	113700	128762480	3010	3010	3010	3010	0
528	20250516	113600	128762480	3010	3010	3010	3010	0
529	20250516	113500	128762480	3010	3010	3010	3010	1
530	20250516	113400	128759470	3000	3000	3000	3000	13
531	20250516	113300	128720470	3010	3000	3010	3000	150
532	20250516	113200	128270460	3000	3000	3000	3000	1
533	20250516	113100	128267460	2990	2990	2990	2990	0
534	20250516	113000	128267460	2990	2990	2990	2990	0
535	20250516	112900	128267460	2990	2990	2995	2990	170
536	20250516	112800	127758705	2985	2995	2995	2985	1122
537	20250516	112700	124405050	2995	2995	2995	2995	0
538	20250516	112600	124405050	2995	2995	2995	2995	0
539	20250516	112500	124405050	2995	2995	2995	2995	0
540	20250516	112400	124405050	2995	3000	3000	2995	292
541	20250516	112300	123530405	2995	2995	2995	2995	0
542	20250516	112200	123530405	2995	2995	2995	2995	157
543	20250516	112100	123060190	3010	3010	3010	3010	0
544	20250516	112000	123060190	3010	2995	3010	2995	966
545	20250516	111900	120166915	3010	3010	3010	3010	0
546	20250516	111800	120166915	3010	3010	3010	3010	1
547	20250516	111700	120163905	3010	3010	3010	3010	0
548	20250516	111600	120163905	3010	3010	3010	3010	0
549	20250516	111500	120163905	3010	3010	3010	3010	0
550	20250516	111400	120163905	3010	3010	3010	3010	0
551	20250516	111300	120163905	3010	3010	3010	3010	17
552	20250516	111200	120112735	3010	3010	3010	3010	38
553	20250516	111100	119998355	3010	3010	3010	3010	0
554	20250516	111000	119998355	3010	3010	3010	3010	0
555	20250516	110900	119998355	3010	3010	3010	3010	7
556	20250516	110800	119977285	3015	3015	3015	3015	0
557	20250516	110700	119977285	3015	3015	3015	3015	0
558	20250516	110600	119977285	3015	3015	3015	3015	0
559	20250516	110500	119977285	3015	3015	3015	3015	0
560	20250516	110400	119977285	3015	3015	3015	3015	0
561	20250516	110300	119977285	3015	3015	3015	3015	0
562	20250516	110200	119977285	3015	3015	3015	3015	0
563	20250516	110100	119977285	3015	3015	3015	3015	0
564	20250516	110000	119977285	3015	3000	3015	2990	301
565	20250516	105900	119076750	3015	3015	3015	3015	0
566	20250516	105800	119076750	3015	3015	3015	3015	0
567	20250516	105700	119076750	3015	3015	3015	3015	0
568	20250516	105600	119076750	3015	3015	3015	3015	0
569	20250516	105500	119076750	3015	3015	3015	3015	0
570	20250516	105400	119076750	3015	3015	3015	3015	0
571	20250516	105300	119076750	3015	3015	3015	3015	1
572	20250516	105200	119073735	3005	3010	3010	2995	1991
573	20250516	105100	113110035	3015	3015	3015	3015	0
574	20250516	105000	113110035	3015	3015	3015	3015	0
575	20250516	104900	113110035	3015	3015	3015	3015	0
576	20250516	104800	113110035	3015	3015	3015	3015	0
577	20250516	104700	113110035	3015	3010	3015	3010	29
578	20250516	104600	113022740	3010	3010	3010	3010	0
579	20250516	104500	113022740	3010	3005	3010	3005	2
580	20250516	104400	113016725	3010	3010	3010	3010	33
581	20250516	104300	112917395	3005	3000	3005	3000	6833
582	20250516	104200	92418215	2995	2995	2995	2995	0
583	20250516	104100	92418215	2995	2995	2995	2995	0
584	20250516	104000	92418215	2995	2990	2995	2990	1068
585	20250516	103900	89222645	2985	2985	2985	2985	3363
586	20250516	103800	79184090	2985	2985	2985	2985	0
587	20250516	103700	79184090	2985	2985	2985	2985	15
588	20250516	103600	79139315	3000	3000	3000	3000	1
589	20250516	103500	79136315	2985	2985	2985	2985	46
590	20250516	103400	78999005	3000	3000	3000	3000	0
591	20250516	103300	78999005	3000	2980	3000	2980	1015
592	20250516	103200	75974005	3000	3000	3000	3000	10
593	20250516	103100	75944005	3000	3000	3000	3000	1
594	20250516	103000	75941005	2980	2980	2980	2980	0
595	20250516	102900	75941005	2980	2980	2980	2980	0
596	20250516	102800	75941005	2980	2980	2980	2980	0
597	20250516	102700	75941005	2980	3000	3010	2980	4619
598	20250516	102600	62089755	3010	3010	3010	3010	0
599	20250516	102500	62089755	3010	3010	3010	3010	0
600	20250516	102400	62089755	3010	3000	3010	3000	452
601	20250516	102300	60733745	3000	3000	3000	3000	1910
602	20250516	102200	55003745	3000	3000	3000	3000	0
603	20250516	102100	55003745	3000	3000	3000	3000	1
604	20250516	102000	55000745	2980	2980	2980	2980	1026
605	20250516	101900	51943265	2980	2980	2980	2980	37
606	20250516	101800	51833005	2980	2980	2980	2980	0
607	20250516	101700	51833005	2980	2980	2980	2980	2
608	20250516	101600	51827045	2975	2975	2975	2975	63
609	20250516	101500	51639620	2975	2970	2975	2970	3
610	20250516	101400	51630705	2975	2975	2975	2975	0
611	20250516	101300	51630705	2975	2975	2975	2975	0
612	20250516	101200	51630705	2975	2975	2975	2975	0
613	20250516	101100	51630705	2975	2975	2975	2975	0
614	20250516	101000	51630705	2975	2975	2975	2975	2
615	20250516	100900	51624755	2965	2965	2965	2965	0
616	20250516	100800	51624755	2965	2965	2965	2965	599
617	20250516	100700	49848720	2975	2975	2975	2975	0
618	20250516	100600	49848720	2975	2975	2975	2975	2
619	20250516	100500	49842770	2975	2975	2975	2975	40
620	20250516	100400	49723770	2975	2975	2975	2975	0
621	20250516	100300	49723770	2975	2975	2975	2965	202
622	20250516	100200	49124725	2970	2970	2970	2970	15
623	20250516	100100	49080175	2975	2975	2975	2975	0
624	20250516	100000	49080175	2975	2975	2975	2975	0
625	20250516	095900	49080175	2975	2975	2975	2975	0
626	20250516	095800	49080175	2975	2980	2980	2975	30
627	20250516	095700	48990825	2980	2980	2980	2980	0
628	20250516	095600	48990825	2980	2980	2980	2980	0
629	20250516	095500	48990825	2980	2975	2980	2975	5
630	20250516	095400	48975945	2960	2960	2960	2960	4
631	20250516	095300	48964105	2965	2965	2965	2965	0
632	20250516	095200	48964105	2965	2965	2965	2965	0
633	20250516	095100	48964105	2965	2975	2975	2965	2422
634	20250516	095000	41773825	2980	2980	2980	2980	2541
635	20250516	094900	34201645	2980	2980	2980	2980	1
636	20250516	094800	34198665	2985	2985	2985	2985	96
637	20250516	094700	33912105	3000	3000	3000	3000	0
638	20250516	094600	33912105	3000	3000	3000	3000	1
639	20250516	094500	33909105	3000	3000	3000	3000	5
640	20250516	094400	33894105	3000	3000	3000	3000	1
641	20250516	094300	33891105	2990	2985	2990	2985	416
642	20250516	094200	32649250	2980	2980	2980	2980	0
643	20250516	094100	32649250	2980	2980	2980	2980	0
644	20250516	094000	32649250	2980	2980	2980	2980	0
645	20250516	093900	32649250	2980	2980	2980	2980	0
646	20250516	093800	32649250	2980	2980	2980	2980	10
647	20250516	093700	32619450	2985	2985	2985	2985	0
648	20250516	093600	32619450	2985	2970	2985	2970	4
649	20250516	093500	32607525	2990	2990	2990	2990	0
650	20250516	093400	32607525	2990	2990	2990	2990	0
651	20250516	093300	32607525	2990	2990	2990	2990	14
652	20250516	093200	32565665	3000	2985	3050	2985	1627
653	20250516	093100	27678790	2980	2980	2980	2980	451
654	20250516	093000	26334810	2980	2965	2980	2965	36
655	20250516	092900	26227995	2965	2970	2970	2965	500
656	20250516	092800	24745395	2970	2975	2975	2970	368
657	20250516	092700	23652355	2975	2975	2975	2975	0
658	20250516	092600	23652355	2975	2985	2985	2975	1117
659	20250516	092500	20323140	3005	3005	3005	3005	0
660	20250516	092400	20323140	3005	3005	3005	3005	0
661	20250516	092300	20323140	3005	3005	3005	3005	0
662	20250516	092200	20323140	3005	3005	3005	3005	0
663	20250516	092100	20323140	3005	3005	3005	3005	0
664	20250516	092000	20323140	3005	3005	3005	3005	5
665	20250516	091900	20308115	2990	2990	2990	2990	465
666	20250516	091800	18917765	3010	3010	3010	3010	0
667	20250516	091700	18917765	3010	3010	3010	3010	1
668	20250516	091600	18914755	3005	3005	3005	3005	464
669	20250516	091500	17520435	2985	2995	2995	2985	334
670	20250516	091400	16523105	2995	2995	2995	2995	0
671	20250516	091300	16523105	2995	2990	2995	2980	635
672	20250516	091200	14624760	2975	2975	2975	2975	210
673	20250516	091100	14000010	2975	2980	2980	2975	81
674	20250516	091000	13759030	2990	2990	2990	2990	409
675	20250516	090900	12536120	2995	3000	3000	2985	2835
676	20250516	090800	4043455	3025	3025	3025	3025	0
677	20250516	090700	4043455	3025	3005	3025	3000	1027
678	20250516	090600	962210	3025	3010	3025	3005	105
679	20250516	090500	646315	3040	3040	3040	3040	0
680	20250516	090400	646315	3040	3040	3040	3040	0
681	20250516	090300	646315	3040	3040	3040	3015	19
682	20250516	090200	588755	3015	3040	3040	3015	195
683	20250516	090100	0	3055	3055	3055	3055	0
684	20250516	090000	0	3055	3055	3055	3055	0