KissMeData/014100/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184300	99904255	2410	2410	2410	2410	472
3	20250514	184200	99904255	2410	2410	2410	2410	0
4	20250514	184100	99904255	2410	2410	2410	2410	0
5	20250514	184000	99904255	2410	2410	2410	2410	0
6	20250514	183900	99904255	2410	2410	2410	2410	0
7	20250514	183800	99904255	2410	2410	2410	2410	0
8	20250514	183700	99904255	2410	2410	2410	2410	0
9	20250514	183600	99904255	2410	2410	2410	2410	0
10	20250514	183500	99904255	2410	2410	2410	2410	0
11	20250514	183400	99904255	2410	2410	2410	2410	0
12	20250514	183300	99904255	2410	2410	2410	2410	0
13	20250514	183200	99904255	2410	2410	2410	2410	0
14	20250514	183100	99904255	2410	2410	2410	2410	0
15	20250514	183000	99904255	2410	2410	2410	2410	0
16	20250514	182900	99904255	2410	2410	2410	2410	0
17	20250514	182800	99904255	2410	2410	2410	2410	0
18	20250514	182700	99904255	2410	2410	2410	2410	0
19	20250514	182600	99904255	2410	2410	2410	2410	0
20	20250514	182500	99904255	2410	2410	2410	2410	0
21	20250514	182400	99904255	2410	2410	2410	2410	0
22	20250514	182300	99904255	2410	2410	2410	2410	0
23	20250514	182200	99904255	2410	2410	2410	2410	0
24	20250514	182100	99904255	2410	2410	2410	2410	0
25	20250514	182000	99904255	2410	2410	2410	2410	0
26	20250514	181900	99904255	2410	2410	2410	2410	0
27	20250514	181800	99904255	2410	2410	2410	2410	0
28	20250514	181700	99904255	2410	2410	2410	2410	0
29	20250514	181600	99904255	2410	2410	2410	2410	0
30	20250514	181500	99904255	2410	2410	2410	2410	0
31	20250514	181400	99904255	2410	2410	2410	2410	0
32	20250514	181300	99904255	2410	2410	2410	2410	472
33	20250514	181200	99904255	2410	2410	2410	2410	0
34	20250514	181100	99904255	2410	2410	2410	2410	0
35	20250514	181000	99904255	2410	2410	2410	2410	0
36	20250514	180900	99904255	2410	2410	2410	2410	0
37	20250514	180800	99904255	2410	2410	2410	2410	0
38	20250514	180700	99904255	2410	2410	2410	2410	0
39	20250514	180600	99904255	2410	2410	2410	2410	0
40	20250514	180500	99904255	2410	2410	2410	2410	0
41	20250514	180400	99904255	2410	2410	2410	2410	0
42	20250514	180300	99904255	2410	2410	2410	2410	0
43	20250514	180200	99904255	2410	2410	2410	2410	0
44	20250514	180100	99904255	2410	2410	2410	2410	0
45	20250514	180000	99904255	2410	2410	2410	2410	0
46	20250514	175900	99904255	2410	2410	2410	2410	0
47	20250514	175800	99904255	2410	2410	2410	2410	0
48	20250514	175700	99904255	2410	2410	2410	2410	0
49	20250514	175600	99904255	2410	2410	2410	2410	0
50	20250514	175500	99904255	2410	2410	2410	2410	0
51	20250514	175400	99904255	2410	2410	2410	2410	0
52	20250514	175300	99904255	2410	2410	2410	2410	0
53	20250514	175200	99904255	2410	2410	2410	2410	0
54	20250514	175100	99904255	2410	2410	2410	2410	0
55	20250514	175000	99904255	2410	2410	2410	2410	0
56	20250514	174900	99904255	2410	2410	2410	2410	0
57	20250514	174800	99904255	2410	2410	2410	2410	0
58	20250514	174700	99904255	2410	2410	2410	2410	0
59	20250514	174600	99904255	2410	2410	2410	2410	0
60	20250514	174500	99904255	2410	2410	2410	2410	0
61	20250514	174400	99904255	2410	2410	2410	2410	0
62	20250514	174300	99904255	2410	2410	2410	2410	472
63	20250514	174200	99904255	2410	2410	2410	2410	0
64	20250514	174100	99904255	2410	2410	2410	2410	0
65	20250514	174000	99904255	2410	2410	2410	2410	0
66	20250514	173900	99904255	2410	2410	2410	2410	0
67	20250514	173800	99904255	2410	2410	2410	2410	0
68	20250514	173700	99904255	2410	2410	2410	2410	0
69	20250514	173600	99904255	2410	2410	2410	2410	0
70	20250514	173500	99904255	2410	2410	2410	2410	0
71	20250514	173400	99904255	2410	2410	2410	2410	0
72	20250514	173300	99904255	2410	2410	2410	2410	0
73	20250514	173200	99904255	2410	2410	2410	2410	0
74	20250514	173100	99904255	2410	2410	2410	2410	0
75	20250514	173000	99904255	2410	2410	2410	2410	0
76	20250514	172900	99904255	2410	2410	2410	2410	0
77	20250514	172800	99904255	2410	2410	2410	2410	0
78	20250514	172700	99904255	2410	2410	2410	2410	0
79	20250514	172600	99904255	2410	2410	2410	2410	0
80	20250514	172500	99904255	2410	2410	2410	2410	0
81	20250514	172400	99904255	2410	2410	2410	2410	0
82	20250514	172300	99904255	2410	2410	2410	2410	0
83	20250514	172200	99904255	2410	2410	2410	2410	0
84	20250514	172100	99904255	2410	2410	2410	2410	0
85	20250514	172000	99904255	2410	2410	2410	2410	0
86	20250514	171900	99904255	2410	2410	2410	2410	0
87	20250514	171800	99904255	2410	2410	2410	2410	0
88	20250514	171700	99904255	2410	2410	2410	2410	0
89	20250514	171600	99904255	2410	2410	2410	2410	0
90	20250514	171500	99904255	2410	2410	2410	2410	0
91	20250514	171400	99904255	2410	2410	2410	2410	0
92	20250514	171300	99904255	2410	2410	2410	2410	472
93	20250514	171200	99904255	2410	2410	2410	2410	0
94	20250514	171100	99904255	2410	2410	2410	2410	0
95	20250514	171000	99904255	2410	2410	2410	2410	0
96	20250514	170900	99904255	2410	2410	2410	2410	0
97	20250514	170800	99904255	2410	2410	2410	2410	0
98	20250514	170700	99904255	2410	2410	2410	2410	0
99	20250514	170600	99904255	2410	2410	2410	2410	0
100	20250514	170500	99904255	2410	2410	2410	2410	0
101	20250514	170400	99904255	2410	2410	2410	2410	0
102	20250514	170300	99904255	2410	2410	2410	2410	0
103	20250514	170200	99904255	2410	2410	2410	2410	0
104	20250514	170100	99904255	2410	2410	2410	2410	0
105	20250514	170000	99904255	2410	2410	2410	2410	0
106	20250514	165900	99904255	2410	2410	2410	2410	0
107	20250514	165800	99904255	2410	2410	2410	2410	0
108	20250514	165700	99904255	2410	2410	2410	2410	0
109	20250514	165600	99904255	2410	2410	2410	2410	0
110	20250514	165500	99904255	2410	2410	2410	2410	0
111	20250514	165400	99904255	2410	2410	2410	2410	0
112	20250514	165300	99904255	2410	2410	2410	2410	0
113	20250514	165200	99904255	2410	2410	2410	2410	0
114	20250514	165100	99904255	2410	2410	2410	2410	0
115	20250514	165000	99904255	2410	2410	2410	2410	0
116	20250514	164900	99904255	2410	2410	2410	2410	0
117	20250514	164800	99904255	2410	2410	2410	2410	0
118	20250514	164700	99904255	2410	2410	2410	2410	0
119	20250514	164600	99904255	2410	2410	2410	2410	0
120	20250514	164500	99904255	2410	2410	2410	2410	0
121	20250514	164400	99904255	2410	2410	2410	2410	0
122	20250514	164300	99904255	2410	2410	2410	2410	472
123	20250514	164200	99904255	2410	2410	2410	2410	0
124	20250514	164100	99904255	2410	2410	2410	2410	0
125	20250514	164000	99904255	2410	2410	2410	2410	0
126	20250514	163900	99904255	2410	2410	2410	2410	0
127	20250514	163800	99904255	2410	2410	2410	2410	0
128	20250514	163700	99904255	2410	2410	2410	2410	0
129	20250514	163600	99904255	2410	2410	2410	2410	0
130	20250514	163500	99904255	2410	2410	2410	2410	0
131	20250514	163400	99904255	2410	2410	2410	2410	0
132	20250514	163300	99904255	2410	2410	2410	2410	0
133	20250514	163200	99904255	2410	2410	2410	2410	0
134	20250514	163100	99904255	2410	2410	2410	2410	0
135	20250514	163000	99904255	2410	2410	2410	2410	0
136	20250514	162900	99904255	2410	2410	2410	2410	0
137	20250514	162800	99904255	2410	2410	2410	2410	0
138	20250514	162700	99904255	2410	2410	2410	2410	0
139	20250514	162600	99904255	2410	2410	2410	2410	0
140	20250514	162500	99904255	2410	2410	2410	2410	0
141	20250514	162400	99904255	2410	2410	2410	2410	0
142	20250514	162300	99904255	2410	2410	2410	2410	0
143	20250514	162200	99904255	2410	2410	2410	2410	0
144	20250514	162100	99904255	2410	2410	2410	2410	0
145	20250514	162000	99904255	2410	2410	2410	2410	0
146	20250514	161900	99904255	2410	2410	2410	2410	0
147	20250514	161800	99904255	2410	2410	2410	2410	0
148	20250514	161700	99904255	2410	2410	2410	2410	0
149	20250514	161600	99904255	2410	2410	2410	2410	0
150	20250514	161500	99904255	2410	2410	2410	2410	0
151	20250514	161400	99904255	2410	2410	2410	2410	0
152	20250514	161300	99904255	2410	2410	2410	2410	472
153	20250514	161200	99904255	2410	2410	2410	2410	0
154	20250514	161100	99904255	2410	2410	2410	2410	0
155	20250514	161000	99904255	2410	2410	2410	2410	0
156	20250514	160900	99904255	2410	2410	2410	2410	0
157	20250514	160800	99904255	2410	2410	2410	2410	0
158	20250514	160700	99904255	2410	2410	2410	2410	0
159	20250514	160600	99904255	2410	2410	2410	2410	0
160	20250514	160500	99904255	2410	2410	2410	2410	0
161	20250514	160400	99904255	2410	2410	2410	2410	0
162	20250514	160300	99904255	2410	2410	2410	2410	0
163	20250514	160200	99904255	2410	2410	2410	2410	0
164	20250514	160100	99904255	2410	2410	2410	2410	0
165	20250514	160000	99904255	2410	2410	2410	2410	0
166	20250514	155900	99904255	2410	2410	2410	2410	0
167	20250514	155800	99904255	2410	2410	2410	2410	0
168	20250514	155700	99904255	2410	2410	2410	2410	0
169	20250514	155600	99904255	2410	2410	2410	2410	0
170	20250514	155500	99904255	2410	2410	2410	2410	0
171	20250514	155400	99904255	2410	2410	2410	2410	0
172	20250514	155300	99904255	2410	2410	2410	2410	0
173	20250514	155200	99904255	2410	2410	2410	2410	0
174	20250514	155100	99904255	2410	2410	2410	2410	0
175	20250514	155000	99904255	2410	2410	2410	2410	0
176	20250514	154900	99904255	2410	2410	2410	2410	0
177	20250514	154800	99904255	2410	2410	2410	2410	0
178	20250514	154700	99904255	2410	2410	2410	2410	0
179	20250514	154600	99904255	2410	2410	2410	2410	0
180	20250514	154500	99904255	2410	2410	2410	2410	0
181	20250514	154400	99904255	2410	2410	2410	2410	0
182	20250514	154300	99904255	2410	2410	2410	2410	472
183	20250514	154200	99904255	2410	2410	2410	2410	0
184	20250514	154100	99904255	2410	2410	2410	2410	0
185	20250514	154000	99904255	2410	2410	2410	2410	0
186	20250514	153900	99904255	2410	2410	2410	2410	0
187	20250514	153800	99904255	2410	2410	2410	2410	0
188	20250514	153700	99904255	2410	2410	2410	2410	0
189	20250514	153600	99904255	2410	2410	2410	2410	0
190	20250514	153500	99904255	2410	2410	2410	2410	0
191	20250514	153400	99904255	2410	2410	2410	2410	0
192	20250514	153300	99904255	2410	2410	2410	2410	0
193	20250514	153200	99904255	2410	2410	2410	2410	0
194	20250514	153100	99904255	2410	2410	2410	2410	0
195	20250514	153000	99904255	2410	2410	2410	2410	472
196	20250514	152900	98766735	2385	2385	2385	2385	0
197	20250514	152800	98766735	2385	2385	2385	2385	0
198	20250514	152700	98766735	2385	2385	2385	2385	0
199	20250514	152600	98766735	2385	2385	2385	2385	0
200	20250514	152500	98766735	2385	2385	2385	2385	0
201	20250514	152400	98766735	2385	2385	2385	2385	0
202	20250514	152300	98766735	2385	2385	2385	2385	0
203	20250514	152200	98766735	2385	2385	2385	2385	0
204	20250514	152100	98766735	2385	2385	2385	2385	0
205	20250514	152000	98766735	2385	2385	2385	2385	0
206	20250514	151900	98766735	2385	2385	2385	2385	50
207	20250514	151800	98647485	2385	2385	2385	2385	170
208	20250514	151700	98242035	2405	2405	2405	2405	0
209	20250514	151600	98242035	2405	2405	2405	2405	0
210	20250514	151500	98242035	2405	2405	2405	2405	0
211	20250514	151400	98242035	2405	2405	2405	2405	0
212	20250514	151300	98242035	2405	2405	2405	2405	0
213	20250514	151200	98242035	2405	2405	2405	2405	50
214	20250514	151100	98121785	2405	2405	2405	2405	0
215	20250514	151000	98121785	2405	2405	2405	2405	101
216	20250514	150900	97878880	2405	2405	2405	2405	200
217	20250514	150800	97397880	2410	2410	2410	2410	0
218	20250514	150700	97397880	2410	2410	2410	2410	86
219	20250514	150600	97190620	2400	2400	2400	2400	0
220	20250514	150500	97190620	2400	2400	2400	2400	10
221	20250514	150400	97166620	2400	2400	2400	2400	20
222	20250514	150300	97118620	2400	2400	2400	2400	0
223	20250514	150200	97118620	2400	2400	2400	2400	0
224	20250514	150100	97118620	2400	2400	2400	2400	39
225	20250514	150000	97025020	2400	2410	2410	2400	30
226	20250514	145900	96953010	2400	2400	2400	2400	1
227	20250514	145800	96950610	2415	2415	2415	2415	0
228	20250514	145700	96950610	2415	2415	2415	2415	0
229	20250514	145600	96950610	2415	2415	2415	2415	0
230	20250514	145500	96950610	2415	2415	2415	2415	0
231	20250514	145400	96950610	2415	2415	2415	2415	1
232	20250514	145300	96948195	2410	2410	2410	2410	0
233	20250514	145200	96948195	2410	2410	2410	2410	1
234	20250514	145100	96945785	2395	2390	2395	2385	5589
235	20250514	145000	83583500	2390	2390	2390	2390	0
236	20250514	144900	83583500	2390	2390	2390	2390	0
237	20250514	144800	83583500	2390	2390	2390	2390	5
238	20250514	144700	83571550	2390	2390	2390	2390	22
239	20250514	144600	83518970	2390	2390	2390	2390	100
240	20250514	144500	83279970	2390	2395	2395	2390	500
241	20250514	144400	82083895	2395	2395	2395	2395	100
242	20250514	144300	81844395	2405	2405	2405	2405	0
243	20250514	144200	81844395	2405	2405	2405	2405	0
244	20250514	144100	81844395	2405	2400	2405	2400	89
245	20250514	144000	81630650	2400	2400	2400	2400	0
246	20250514	143900	81630650	2400	2400	2400	2400	0
247	20250514	143800	81630650	2400	2400	2400	2400	34
248	20250514	143700	81549050	2415	2415	2415	2415	0
249	20250514	143600	81549050	2415	2415	2415	2415	0
250	20250514	143500	81549050	2415	2415	2415	2415	1
251	20250514	143400	81546635	2400	2400	2400	2400	3
252	20250514	143300	81539435	2400	2400	2400	2400	0
253	20250514	143200	81539435	2400	2400	2400	2400	0
254	20250514	143100	81539435	2400	2400	2400	2400	20
255	20250514	143000	81491435	2400	2400	2400	2400	0
256	20250514	142900	81491435	2400	2400	2400	2400	0
257	20250514	142800	81491435	2400	2400	2400	2400	0
258	20250514	142700	81491435	2400	2400	2400	2400	155
259	20250514	142600	81119435	2400	2400	2400	2400	0
260	20250514	142500	81119435	2400	2400	2400	2400	0
261	20250514	142400	81119435	2400	2400	2400	2400	50
262	20250514	142300	80999435	2415	2415	2415	2415	0
263	20250514	142200	80999435	2415	2415	2415	2415	0
264	20250514	142100	80999435	2415	2415	2415	2415	0
265	20250514	142000	80999435	2415	2415	2415	2415	315
266	20250514	141900	80238710	2415	2415	2415	2415	0
267	20250514	141800	80238710	2415	2415	2415	2415	0
268	20250514	141700	80238710	2415	2415	2415	2415	0
269	20250514	141600	80238710	2415	2415	2415	2415	0
270	20250514	141500	80238710	2415	2415	2415	2415	119
271	20250514	141400	79951325	2400	2400	2400	2400	0
272	20250514	141300	79951325	2400	2400	2400	2400	0
273	20250514	141200	79951325	2400	2400	2400	2400	0
274	20250514	141100	79951325	2400	2400	2400	2400	0
275	20250514	141000	79951325	2400	2400	2400	2400	0
276	20250514	140900	79951325	2400	2400	2400	2400	0
277	20250514	140800	79951325	2400	2400	2400	2400	0
278	20250514	140700	79951325	2400	2400	2400	2400	0
279	20250514	140600	79951325	2400	2400	2400	2400	0
280	20250514	140500	79951325	2400	2400	2400	2400	0
281	20250514	140400	79951325	2400	2400	2400	2400	0
282	20250514	140300	79951325	2400	2400	2400	2400	0
283	20250514	140200	79951325	2400	2400	2400	2400	13
284	20250514	140100	79920125	2400	2400	2400	2400	0
285	20250514	140000	79920125	2400	2400	2400	2400	0
286	20250514	135900	79920125	2400	2415	2415	2400	3
287	20250514	135800	79912895	2400	2400	2400	2400	0
288	20250514	135700	79912895	2400	2400	2400	2400	0
289	20250514	135600	79912895	2400	2400	2400	2400	0
290	20250514	135500	79912895	2400	2400	2400	2400	0
291	20250514	135400	79912895	2400	2400	2400	2400	1000
292	20250514	135300	77512895	2400	2400	2400	2400	0
293	20250514	135200	77512895	2400	2400	2400	2400	2
294	20250514	135100	77508095	2400	2400	2400	2400	123
295	20250514	135000	77212895	2410	2410	2410	2410	0
296	20250514	134900	77212895	2410	2410	2410	2410	0
297	20250514	134800	77212895	2410	2410	2410	2410	200
298	20250514	134700	76730895	2415	2415	2415	2415	0
299	20250514	134600	76730895	2415	2415	2415	2415	0
300	20250514	134500	76730895	2415	2415	2415	2415	0
301	20250514	134400	76730895	2415	2415	2415	2415	0
302	20250514	134300	76730895	2415	2415	2415	2415	0
303	20250514	134200	76730895	2415	2410	2415	2410	111
304	20250514	134100	76463380	2395	2395	2395	2395	0
305	20250514	134000	76463380	2395	2395	2395	2395	0
306	20250514	133900	76463380	2395	2395	2395	2395	1
307	20250514	133800	76460985	2400	2400	2400	2400	400
308	20250514	133700	75500985	2405	2405	2405	2405	0
309	20250514	133600	75500985	2405	2405	2405	2405	0
310	20250514	133500	75500985	2405	2405	2405	2405	0
311	20250514	133400	75500985	2405	2405	2405	2405	7
312	20250514	133300	75484150	2400	2400	2400	2400	0
313	20250514	133200	75484150	2400	2400	2400	2400	6
314	20250514	133100	75469750	2400	2400	2400	2400	369
315	20250514	133000	74584150	2405	2405	2405	2405	0
316	20250514	132900	74584150	2405	2405	2405	2405	0
317	20250514	132800	74584150	2405	2405	2405	2405	0
318	20250514	132700	74584150	2405	2405	2405	2405	50
319	20250514	132600	74463900	2400	2400	2400	2400	400
320	20250514	132500	73503900	2400	2400	2400	2400	0
321	20250514	132400	73503900	2400	2400	2400	2400	0
322	20250514	132300	73503900	2400	2400	2400	2400	1000
323	20250514	132200	71103900	2410	2410	2410	2410	0
324	20250514	132100	71103900	2410	2410	2410	2410	0
325	20250514	132000	71103900	2410	2410	2410	2410	0
326	20250514	131900	71103900	2410	2410	2410	2410	0
327	20250514	131800	71103900	2410	2410	2410	2410	0
328	20250514	131700	71103900	2410	2410	2410	2410	0
329	20250514	131600	71103900	2410	2410	2410	2410	0
330	20250514	131500	71103900	2410	2410	2410	2410	0
331	20250514	131400	71103900	2410	2410	2410	2410	70
332	20250514	131300	70935200	2410	2410	2410	2410	0
333	20250514	131200	70935200	2410	2410	2410	2410	0
334	20250514	131100	70935200	2410	2410	2410	2410	101
335	20250514	131000	70691790	2410	2410	2410	2410	200
336	20250514	130900	70209790	2410	2410	2410	2410	0
337	20250514	130800	70209790	2410	2410	2410	2410	0
338	20250514	130700	70209790	2410	2410	2410	2410	0
339	20250514	130600	70209790	2410	2410	2410	2410	0
340	20250514	130500	70209790	2410	2410	2410	2410	0
341	20250514	130400	70209790	2410	2410	2410	2410	0
342	20250514	130300	70209790	2410	2410	2410	2410	0
343	20250514	130200	70209790	2410	2410	2410	2410	0
344	20250514	130100	70209790	2410	2410	2410	2410	0
345	20250514	130000	70209790	2410	2410	2410	2410	0
346	20250514	125900	70209790	2410	2410	2410	2410	0
347	20250514	125800	70209790	2410	2410	2410	2410	0
348	20250514	125700	70209790	2410	2410	2410	2410	0
349	20250514	125600	70209790	2410	2410	2410	2410	50
350	20250514	125500	70089290	2410	2410	2410	2410	100
351	20250514	125400	69848290	2410	2410	2410	2410	0
352	20250514	125300	69848290	2410	2410	2410	2410	16
353	20250514	125200	69809730	2405	2405	2405	2405	0
354	20250514	125100	69809730	2405	2405	2405	2405	0
355	20250514	125000	69809730	2405	2405	2405	2405	0
356	20250514	124900	69809730	2405	2405	2405	2405	0
357	20250514	124800	69809730	2405	2405	2405	2405	35
358	20250514	124700	69725555	2405	2405	2405	2405	0
359	20250514	124600	69725555	2405	2405	2405	2405	0
360	20250514	124500	69725555	2405	2405	2405	2405	0
361	20250514	124400	69725555	2405	2405	2405	2405	0
362	20250514	124300	69725555	2405	2405	2405	2405	0
363	20250514	124200	69725555	2405	2405	2405	2405	0
364	20250514	124100	69725555	2405	2405	2405	2405	0
365	20250514	124000	69725555	2405	2405	2405	2405	0
366	20250514	123900	69725555	2405	2405	2405	2405	0
367	20250514	123800	69725555	2405	2405	2405	2405	0
368	20250514	123700	69725555	2405	2405	2405	2405	0
369	20250514	123600	69725555	2405	2405	2405	2405	0
370	20250514	123500	69725555	2405	2405	2405	2405	0
371	20250514	123400	69725555	2405	2405	2405	2400	405
372	20250514	123300	68751555	2405	2405	2405	2405	0
373	20250514	123200	68751555	2405	2405	2405	2405	6
374	20250514	123100	68737125	2415	2415	2415	2415	0
375	20250514	123000	68737125	2415	2415	2415	2415	0
376	20250514	122900	68737125	2415	2415	2415	2415	0
377	20250514	122800	68737125	2415	2415	2415	2415	0
378	20250514	122700	68737125	2415	2415	2415	2415	0
379	20250514	122600	68737125	2415	2415	2415	2415	0
380	20250514	122500	68737125	2415	2415	2415	2415	0
381	20250514	122400	68737125	2415	2415	2415	2415	0
382	20250514	122300	68737125	2415	2415	2415	2415	0
383	20250514	122200	68737125	2415	2415	2415	2415	0
384	20250514	122100	68737125	2415	2415	2415	2415	0
385	20250514	122000	68737125	2415	2415	2415	2415	0
386	20250514	121900	68737125	2415	2415	2415	2415	0
387	20250514	121800	68737125	2415	2415	2415	2415	0
388	20250514	121700	68737125	2415	2415	2415	2415	0
389	20250514	121600	68737125	2415	2415	2415	2415	17
390	20250514	121500	68696070	2410	2410	2410	2410	0
391	20250514	121400	68696070	2410	2410	2410	2410	0
392	20250514	121300	68696070	2410	2410	2410	2410	0
393	20250514	121200	68696070	2410	2410	2410	2410	0
394	20250514	121100	68696070	2410	2410	2410	2410	0
395	20250514	121000	68696070	2410	2410	2410	2410	2
396	20250514	120900	68691250	2415	2415	2415	2415	0
397	20250514	120800	68691250	2415	2415	2415	2415	0
398	20250514	120700	68691250	2415	2415	2415	2415	0
399	20250514	120600	68691250	2415	2415	2415	2415	0
400	20250514	120500	68691250	2415	2415	2415	2415	0
401	20250514	120400	68691250	2415	2415	2415	2415	0
402	20250514	120300	68691250	2415	2415	2415	2415	0
403	20250514	120200	68691250	2415	2415	2415	2415	0
404	20250514	120100	68691250	2415	2415	2415	2415	10
405	20250514	120000	68667100	2415	2415	2415	2415	0
406	20250514	115900	68667100	2415	2415	2415	2415	0
407	20250514	115800	68667100	2415	2415	2415	2415	0
408	20250514	115700	68667100	2415	2415	2415	2415	113
409	20250514	115600	68394205	2415	2415	2415	2415	257
410	20250514	115500	67773550	2415	2415	2415	2415	0
411	20250514	115400	67773550	2415	2415	2415	2415	248
412	20250514	115300	67174630	2415	2415	2415	2415	0
413	20250514	115200	67174630	2415	2415	2415	2415	0
414	20250514	115100	67174630	2415	2415	2415	2415	0
415	20250514	115000	67174630	2415	2415	2415	2415	0
416	20250514	114900	67174630	2415	2415	2415	2415	0
417	20250514	114800	67174630	2415	2415	2415	2415	0
418	20250514	114700	67174630	2415	2415	2415	2415	595
419	20250514	114600	65737705	2415	2415	2415	2415	0
420	20250514	114500	65737705	2415	2415	2415	2415	0
421	20250514	114400	65737705	2415	2415	2415	2415	0
422	20250514	114300	65737705	2415	2415	2415	2415	302
423	20250514	114200	65008375	2410	2410	2410	2410	0
424	20250514	114100	65008375	2410	2410	2410	2410	0
425	20250514	114000	65008375	2410	2410	2410	2410	41
426	20250514	113900	64909565	2410	2410	2410	2410	0
427	20250514	113800	64909565	2410	2410	2410	2410	0
428	20250514	113700	64909565	2410	2410	2410	2410	0
429	20250514	113600	64909565	2410	2410	2410	2410	0
430	20250514	113500	64909565	2410	2410	2410	2410	1
431	20250514	113400	64907155	2410	2410	2410	2410	0
432	20250514	113300	64907155	2410	2410	2410	2410	0
433	20250514	113200	64907155	2410	2410	2410	2410	0
434	20250514	113100	64907155	2410	2410	2410	2410	0
435	20250514	113000	64907155	2410	2410	2410	2410	2
436	20250514	112900	64902335	2420	2420	2420	2420	0
437	20250514	112800	64902335	2420	2420	2420	2420	0
438	20250514	112700	64902335	2420	2420	2420	2420	0
439	20250514	112600	64902335	2420	2420	2420	2420	0
440	20250514	112500	64902335	2420	2420	2420	2420	0
441	20250514	112400	64902335	2420	2420	2420	2420	0
442	20250514	112300	64902335	2420	2420	2420	2420	0
443	20250514	112200	64902335	2420	2420	2420	2420	0
444	20250514	112100	64902335	2420	2420	2420	2420	0
445	20250514	112000	64902335	2420	2415	2420	2415	5
446	20250514	111900	64890240	2420	2420	2420	2420	91
447	20250514	111800	64670020	2430	2430	2430	2430	0
448	20250514	111700	64670020	2430	2430	2430	2430	0
449	20250514	111600	64670020	2430	2430	2430	2430	0
450	20250514	111500	64670020	2430	2430	2430	2430	0
451	20250514	111400	64670020	2430	2430	2430	2430	100
452	20250514	111300	64427020	2430	2430	2430	2430	0
453	20250514	111200	64427020	2430	2435	2435	2430	113
454	20250514	111100	64152380	2435	2435	2435	2435	17
455	20250514	111000	64110985	2430	2430	2430	2430	0
456	20250514	110900	64110985	2430	2430	2430	2430	260
457	20250514	110800	63479185	2430	2425	2430	2425	179
458	20250514	110700	63044915	2420	2420	2420	2420	1
459	20250514	110600	63042495	2410	2410	2410	2410	0
460	20250514	110500	63042495	2410	2410	2410	2410	145
461	20250514	110400	62693045	2405	2405	2405	2405	0
462	20250514	110300	62693045	2405	2405	2405	2405	0
463	20250514	110200	62693045	2405	2405	2405	2405	0
464	20250514	110100	62693045	2405	2405	2405	2405	1000
465	20250514	110000	60288045	2400	2400	2400	2400	0
466	20250514	105900	60288045	2400	2400	2400	2400	877
467	20250514	105800	58183245	2395	2395	2395	2395	0
468	20250514	105700	58183245	2395	2395	2395	2395	0
469	20250514	105600	58183245	2395	2395	2395	2395	9
470	20250514	105500	58161690	2395	2395	2395	2395	0
471	20250514	105400	58161690	2395	2395	2395	2395	10
472	20250514	105300	58137740	2395	2395	2395	2395	0
473	20250514	105200	58137740	2395	2390	2395	2390	109
474	20250514	105100	57876865	2395	2395	2395	2395	127
475	20250514	105000	57572700	2395	2395	2395	2395	0
476	20250514	104900	57572700	2395	2395	2395	2395	0
477	20250514	104800	57572700	2395	2395	2395	2395	0
478	20250514	104700	57572700	2395	2395	2395	2395	1
479	20250514	104600	57570305	2400	2395	2400	2395	265
480	20250514	104500	56934695	2385	2390	2390	2385	114
481	20250514	104400	56662625	2390	2390	2390	2390	1258
482	20250514	104300	53656005	2395	2395	2395	2395	0
483	20250514	104200	53656005	2395	2395	2395	2395	0
484	20250514	104100	53656005	2395	2410	2410	2395	945
485	20250514	104000	51379125	2410	2415	2415	2410	1000
486	20250514	103900	48969120	2415	2415	2415	2415	0
487	20250514	103800	48969120	2415	2415	2415	2415	59
488	20250514	103700	48826635	2415	2415	2415	2415	82
489	20250514	103600	48628605	2415	2415	2415	2415	0
490	20250514	103500	48628605	2415	2415	2415	2415	0
491	20250514	103400	48628605	2415	2415	2415	2415	0
492	20250514	103300	48628605	2415	2415	2415	2415	0
493	20250514	103200	48628605	2415	2415	2415	2415	0
494	20250514	103100	48628605	2415	2415	2415	2415	960
495	20250514	103000	46310205	2415	2415	2415	2415	1
496	20250514	102900	46307790	2415	2415	2415	2415	10
497	20250514	102800	46283640	2410	2405	2410	2405	447
498	20250514	102700	45208345	2410	2410	2410	2410	0
499	20250514	102600	45208345	2410	2395	2410	2395	2
500	20250514	102500	45203540	2405	2405	2405	2405	0
501	20250514	102400	45203540	2405	2405	2405	2405	0
502	20250514	102300	45203540	2405	2405	2405	2405	0
503	20250514	102200	45203540	2405	2405	2405	2405	0
504	20250514	102100	45203540	2405	2405	2405	2405	0
505	20250514	102000	45203540	2405	2405	2405	2405	0
506	20250514	101900	45203540	2405	2405	2405	2405	0
507	20250514	101800	45203540	2405	2405	2405	2405	0
508	20250514	101700	45203540	2405	2405	2405	2405	0
509	20250514	101600	45203540	2405	2405	2405	2405	0
510	20250514	101500	45203540	2405	2405	2405	2405	0
511	20250514	101400	45203540	2405	2405	2405	2405	0
512	20250514	101300	45203540	2405	2405	2405	2405	0
513	20250514	101200	45203540	2405	2405	2405	2405	0
514	20250514	101100	45203540	2405	2405	2405	2405	0
515	20250514	101000	45203540	2405	2405	2405	2405	0
516	20250514	100900	45203540	2405	2405	2405	2405	0
517	20250514	100800	45203540	2405	2405	2405	2405	0
518	20250514	100700	45203540	2405	2405	2405	2405	0
519	20250514	100600	45203540	2405	2405	2405	2405	0
520	20250514	100500	45203540	2405	2405	2405	2405	0
521	20250514	100400	45203540	2405	2405	2405	2395	2922
522	20250514	100300	38181590	2415	2415	2415	2415	0
523	20250514	100200	38181590	2415	2415	2415	2415	0
524	20250514	100100	38181590	2415	2415	2415	2415	0
525	20250514	100000	38181590	2415	2415	2415	2415	0
526	20250514	095900	38181590	2415	2415	2415	2415	0
527	20250514	095800	38181590	2415	2415	2415	2415	0
528	20250514	095700	38181590	2415	2420	2420	2415	69
529	20250514	095600	38014835	2420	2420	2420	2420	46
530	20250514	095500	37903515	2420	2420	2420	2420	0
531	20250514	095400	37903515	2420	2420	2420	2420	36
532	20250514	095300	37816395	2420	2420	2420	2420	0
533	20250514	095200	37816395	2420	2410	2420	2410	66
534	20250514	095100	37657075	2415	2410	2415	2410	156
535	20250514	095000	37280360	2410	2410	2410	2410	5
536	20250514	094900	37268310	2410	2410	2410	2410	0
537	20250514	094800	37268310	2410	2410	2410	2410	20
538	20250514	094700	37220110	2410	2410	2410	2410	0
539	20250514	094600	37220110	2410	2410	2410	2410	0
540	20250514	094500	37220110	2410	2410	2410	2410	0
541	20250514	094400	37220110	2410	2410	2410	2410	0
542	20250514	094300	37220110	2410	2405	2410	2405	213
543	20250514	094200	36706965	2405	2405	2405	2405	0
544	20250514	094100	36706965	2405	2405	2405	2405	12
545	20250514	094000	36678105	2395	2390	2395	2390	90
546	20250514	093900	36462605	2390	2390	2390	2390	0
547	20250514	093800	36462605	2390	2390	2390	2390	41
548	20250514	093700	36364615	2405	2405	2405	2405	0
549	20250514	093600	36364615	2405	2405	2405	2405	0
550	20250514	093500	36364615	2405	2405	2405	2405	0
551	20250514	093400	36364615	2405	2405	2405	2405	0
552	20250514	093300	36364615	2405	2405	2405	2405	119
553	20250514	093200	36078420	2400	2400	2400	2400	1
554	20250514	093100	36076020	2380	2380	2380	2380	0
555	20250514	093000	36076020	2380	2385	2385	2380	150
556	20250514	092900	35718765	2405	2405	2405	2405	20
557	20250514	092800	35670665	2405	2405	2405	2405	0
558	20250514	092700	35670665	2405	2405	2405	2405	0
559	20250514	092600	35670665	2405	2405	2405	2405	0
560	20250514	092500	35670665	2405	2405	2405	2405	5
561	20250514	092400	35658640	2410	2380	2410	2375	2075
562	20250514	092300	30720030	2380	2390	2390	2380	2185
563	20250514	092200	25516325	2390	2395	2395	2390	3000
564	20250514	092100	18345770	2395	2395	2395	2395	0
565	20250514	092000	18345770	2395	2395	2395	2395	0
566	20250514	091900	18345770	2395	2400	2400	2390	1200
567	20250514	091800	15473910	2400	2400	2400	2400	0
568	20250514	091700	15473910	2400	2400	2405	2400	1104
569	20250514	091600	12823760	2400	2415	2415	2400	1163
570	20250514	091500	10029545	2400	2400	2400	2400	0
571	20250514	091400	10029545	2400	2405	2405	2400	1000
572	20250514	091300	7629465	2400	2400	2400	2400	319
573	20250514	091200	6863865	2390	2395	2395	2390	1015
574	20250514	091100	4437810	2390	2390	2390	2390	1
575	20250514	091000	4435420	2390	2390	2390	2390	0
576	20250514	090900	4435420	2390	2390	2390	2390	0
577	20250514	090800	4435420	2390	2390	2390	2390	100
578	20250514	090700	4196420	2390	2390	2390	2390	1
579	20250514	090600	4194030	2365	2370	2370	2365	500
580	20250514	090500	3010280	2365	2365	2365	2365	0
581	20250514	090400	3010280	2365	2365	2365	2365	0
582	20250514	090300	3010280	2365	2365	2365	2365	0
583	20250514	090200	3010280	2365	2365	2365	2365	0
584	20250514	090100	3010280	2365	2375	2375	2365	1200
585	20250514	090000	170280	2365	2365	2365	2365	72