KissMeData/039740/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	185700	131105660	2980	2980	2980	2980	460
3	20250516	185600	131105660	2980	2980	2980	2980	0
4	20250516	185500	131105660	2980	2980	2980	2980	0
5	20250516	185400	131105660	2980	2980	2980	2980	0
6	20250516	185300	131105660	2980	2980	2980	2980	0
7	20250516	185200	131105660	2980	2980	2980	2980	0
8	20250516	185100	131105660	2980	2980	2980	2980	0
9	20250516	185000	131105660	2980	2980	2980	2980	0
10	20250516	184900	131105660	2980	2980	2980	2980	0
11	20250516	184800	131105660	2980	2980	2980	2980	0
12	20250516	184700	131105660	2980	2980	2980	2980	0
13	20250516	184600	131105660	2980	2980	2980	2980	0
14	20250516	184500	131105660	2980	2980	2980	2980	0
15	20250516	184400	131105660	2980	2980	2980	2980	0
16	20250516	184300	131105660	2980	2980	2980	2980	0
17	20250516	184200	131105660	2980	2980	2980	2980	0
18	20250516	184100	131105660	2980	2980	2980	2980	0
19	20250516	184000	131105660	2980	2980	2980	2980	0
20	20250516	183900	131105660	2980	2980	2980	2980	0
21	20250516	183800	131105660	2980	2980	2980	2980	0
22	20250516	183700	131105660	2980	2980	2980	2980	0
23	20250516	183600	131105660	2980	2980	2980	2980	0
24	20250516	183500	131105660	2980	2980	2980	2980	0
25	20250516	183400	131105660	2980	2980	2980	2980	0
26	20250516	183300	131105660	2980	2980	2980	2980	0
27	20250516	183200	131105660	2980	2980	2980	2980	0
28	20250516	183100	131105660	2980	2980	2980	2980	0
29	20250516	183000	131105660	2980	2980	2980	2980	0
30	20250516	182900	131105660	2980	2980	2980	2980	0
31	20250516	182800	131105660	2980	2980	2980	2980	0
32	20250516	182700	131105660	2980	2980	2980	2980	460
33	20250516	182600	131105660	2980	2980	2980	2980	0
34	20250516	182500	131105660	2980	2980	2980	2980	0
35	20250516	182400	131105660	2980	2980	2980	2980	0
36	20250516	182300	131105660	2980	2980	2980	2980	0
37	20250516	182200	131105660	2980	2980	2980	2980	0
38	20250516	182100	131105660	2980	2980	2980	2980	0
39	20250516	182000	131105660	2980	2980	2980	2980	0
40	20250516	181900	131105660	2980	2980	2980	2980	0
41	20250516	181800	131105660	2980	2980	2980	2980	0
42	20250516	181700	131105660	2980	2980	2980	2980	0
43	20250516	181600	131105660	2980	2980	2980	2980	0
44	20250516	181500	131105660	2980	2980	2980	2980	0
45	20250516	181400	131105660	2980	2980	2980	2980	0
46	20250516	181300	131105660	2980	2980	2980	2980	0
47	20250516	181200	131105660	2980	2980	2980	2980	0
48	20250516	181100	131105660	2980	2980	2980	2980	0
49	20250516	181000	131105660	2980	2980	2980	2980	0
50	20250516	180900	131105660	2980	2980	2980	2980	0
51	20250516	180800	131105660	2980	2980	2980	2980	0
52	20250516	180700	131105660	2980	2980	2980	2980	0
53	20250516	180600	131105660	2980	2980	2980	2980	0
54	20250516	180500	131105660	2980	2980	2980	2980	0
55	20250516	180400	131105660	2980	2980	2980	2980	0
56	20250516	180300	131105660	2980	2980	2980	2980	0
57	20250516	180200	131105660	2980	2980	2980	2980	0
58	20250516	180100	131105660	2980	2980	2980	2980	0
59	20250516	180000	131105660	2980	2980	2980	2980	0
60	20250516	175900	131105660	2980	2980	2980	2980	0
61	20250516	175800	131105660	2980	2980	2980	2980	0
62	20250516	175700	131105660	2980	2980	2980	2980	460
63	20250516	175600	131105660	2980	2980	2980	2980	0
64	20250516	175500	131105660	2980	2980	2980	2980	0
65	20250516	175400	131105660	2980	2980	2980	2980	0
66	20250516	175300	131105660	2980	2980	2980	2980	0
67	20250516	175200	131105660	2980	2980	2980	2980	0
68	20250516	175100	131105660	2980	2980	2980	2980	0
69	20250516	175000	131105660	2980	2980	2980	2980	0
70	20250516	174900	131105660	2980	2980	2980	2980	0
71	20250516	174800	131105660	2980	2980	2980	2980	0
72	20250516	174700	131105660	2980	2980	2980	2980	0
73	20250516	174600	131105660	2980	2980	2980	2980	0
74	20250516	174500	131105660	2980	2980	2980	2980	0
75	20250516	174400	131105660	2980	2980	2980	2980	0
76	20250516	174300	131105660	2980	2980	2980	2980	0
77	20250516	174200	131105660	2980	2980	2980	2980	0
78	20250516	174100	131105660	2980	2980	2980	2980	0
79	20250516	174000	131105660	2980	2980	2980	2980	0
80	20250516	173900	131105660	2980	2980	2980	2980	0
81	20250516	173800	131105660	2980	2980	2980	2980	0
82	20250516	173700	131105660	2980	2980	2980	2980	0
83	20250516	173600	131105660	2980	2980	2980	2980	0
84	20250516	173500	131105660	2980	2980	2980	2980	0
85	20250516	173400	131105660	2980	2980	2980	2980	0
86	20250516	173300	131105660	2980	2980	2980	2980	0
87	20250516	173200	131105660	2980	2980	2980	2980	0
88	20250516	173100	131105660	2980	2980	2980	2980	0
89	20250516	173000	131105660	2980	2980	2980	2980	0
90	20250516	172900	131105660	2980	2980	2980	2980	0
91	20250516	172800	131105660	2980	2980	2980	2980	0
92	20250516	172700	131105660	2980	2980	2980	2980	460
93	20250516	172600	131105660	2980	2980	2980	2980	0
94	20250516	172500	131105660	2980	2980	2980	2980	0
95	20250516	172400	131105660	2980	2980	2980	2980	0
96	20250516	172300	131105660	2980	2980	2980	2980	0
97	20250516	172200	131105660	2980	2980	2980	2980	0
98	20250516	172100	131105660	2980	2980	2980	2980	0
99	20250516	172000	131105660	2980	2980	2980	2980	0
100	20250516	171900	131105660	2980	2980	2980	2980	0
101	20250516	171800	131105660	2980	2980	2980	2980	0
102	20250516	171700	131105660	2980	2980	2980	2980	0
103	20250516	171600	131105660	2980	2980	2980	2980	0
104	20250516	171500	131105660	2980	2980	2980	2980	0
105	20250516	171400	131105660	2980	2980	2980	2980	0
106	20250516	171300	131105660	2980	2980	2980	2980	0
107	20250516	171200	131105660	2980	2980	2980	2980	0
108	20250516	171100	131105660	2980	2980	2980	2980	0
109	20250516	171000	131105660	2980	2980	2980	2980	0
110	20250516	170900	131105660	2980	2980	2980	2980	0
111	20250516	170800	131105660	2980	2980	2980	2980	0
112	20250516	170700	131105660	2980	2980	2980	2980	0
113	20250516	170600	131105660	2980	2980	2980	2980	0
114	20250516	170500	131105660	2980	2980	2980	2980	0
115	20250516	170400	131105660	2980	2980	2980	2980	0
116	20250516	170300	131105660	2980	2980	2980	2980	0
117	20250516	170200	131105660	2980	2980	2980	2980	0
118	20250516	170100	131105660	2980	2980	2980	2980	0
119	20250516	170000	131105660	2980	2980	2980	2980	0
120	20250516	165900	131105660	2980	2980	2980	2980	0
121	20250516	165800	131105660	2980	2980	2980	2980	0
122	20250516	165700	131105660	2980	2980	2980	2980	460
123	20250516	165600	131105660	2980	2980	2980	2980	0
124	20250516	165500	131105660	2980	2980	2980	2980	0
125	20250516	165400	131105660	2980	2980	2980	2980	0
126	20250516	165300	131105660	2980	2980	2980	2980	0
127	20250516	165200	131105660	2980	2980	2980	2980	0
128	20250516	165100	131105660	2980	2980	2980	2980	0
129	20250516	165000	131105660	2980	2980	2980	2980	0
130	20250516	164900	131105660	2980	2980	2980	2980	0
131	20250516	164800	131105660	2980	2980	2980	2980	0
132	20250516	164700	131105660	2980	2980	2980	2980	0
133	20250516	164600	131105660	2980	2980	2980	2980	0
134	20250516	164500	131105660	2980	2980	2980	2980	0
135	20250516	164400	131105660	2980	2980	2980	2980	0
136	20250516	164300	131105660	2980	2980	2980	2980	0
137	20250516	164200	131105660	2980	2980	2980	2980	0
138	20250516	164100	131105660	2980	2980	2980	2980	0
139	20250516	164000	131105660	2980	2980	2980	2980	0
140	20250516	163900	131105660	2980	2980	2980	2980	0
141	20250516	163800	131105660	2980	2980	2980	2980	0
142	20250516	163700	131105660	2980	2980	2980	2980	0
143	20250516	163600	131105660	2980	2980	2980	2980	0
144	20250516	163500	131105660	2980	2980	2980	2980	0
145	20250516	163400	131105660	2980	2980	2980	2980	0
146	20250516	163300	131105660	2980	2980	2980	2980	0
147	20250516	163200	131105660	2980	2980	2980	2980	0
148	20250516	163100	131105660	2980	2980	2980	2980	0
149	20250516	163000	131105660	2980	2980	2980	2980	0
150	20250516	162900	131105660	2980	2980	2980	2980	0
151	20250516	162800	131105660	2980	2980	2980	2980	0
152	20250516	162700	131105660	2980	2980	2980	2980	460
153	20250516	162600	131105660	2980	2980	2980	2980	0
154	20250516	162500	131105660	2980	2980	2980	2980	0
155	20250516	162400	131105660	2980	2980	2980	2980	0
156	20250516	162300	131105660	2980	2980	2980	2980	0
157	20250516	162200	131105660	2980	2980	2980	2980	0
158	20250516	162100	131105660	2980	2980	2980	2980	0
159	20250516	162000	131105660	2980	2980	2980	2980	0
160	20250516	161900	131105660	2980	2980	2980	2980	0
161	20250516	161800	131105660	2980	2980	2980	2980	0
162	20250516	161700	131105660	2980	2980	2980	2980	0
163	20250516	161600	131105660	2980	2980	2980	2980	0
164	20250516	161500	131105660	2980	2980	2980	2980	0
165	20250516	161400	131105660	2980	2980	2980	2980	0
166	20250516	161300	131105660	2980	2980	2980	2980	0
167	20250516	161200	131105660	2980	2980	2980	2980	0
168	20250516	161100	131105660	2980	2980	2980	2980	0
169	20250516	161000	131105660	2980	2980	2980	2980	0
170	20250516	160900	131105660	2980	2980	2980	2980	0
171	20250516	160800	131105660	2980	2980	2980	2980	0
172	20250516	160700	131105660	2980	2980	2980	2980	0
173	20250516	160600	131105660	2980	2980	2980	2980	0
174	20250516	160500	131105660	2980	2980	2980	2980	0
175	20250516	160400	131105660	2980	2980	2980	2980	0
176	20250516	160300	131105660	2980	2980	2980	2980	0
177	20250516	160200	131105660	2980	2980	2980	2980	0
178	20250516	160100	131105660	2980	2980	2980	2980	0
179	20250516	160000	131105660	2980	2980	2980	2980	0
180	20250516	155900	131105660	2980	2980	2980	2980	0
181	20250516	155800	131105660	2980	2980	2980	2980	0
182	20250516	155700	131105660	2980	2980	2980	2980	460
183	20250516	155600	131105660	2980	2980	2980	2980	0
184	20250516	155500	131105660	2980	2980	2980	2980	0
185	20250516	155400	131105660	2980	2980	2980	2980	0
186	20250516	155300	131105660	2980	2980	2980	2980	0
187	20250516	155200	131105660	2980	2980	2980	2980	0
188	20250516	155100	131105660	2980	2980	2980	2980	0
189	20250516	155000	131105660	2980	2980	2980	2980	0
190	20250516	154900	131105660	2980	2980	2980	2980	0
191	20250516	154800	131105660	2980	2980	2980	2980	0
192	20250516	154700	131105660	2980	2980	2980	2980	0
193	20250516	154600	131105660	2980	2980	2980	2980	0
194	20250516	154500	131105660	2980	2980	2980	2980	0
195	20250516	154400	131105660	2980	2980	2980	2980	0
196	20250516	154300	131105660	2980	2980	2980	2980	0
197	20250516	154200	131105660	2980	2980	2980	2980	0
198	20250516	154100	131105660	2980	2980	2980	2980	0
199	20250516	154000	131105660	2980	2980	2980	2980	0
200	20250516	153900	131105660	2980	2980	2980	2980	0
201	20250516	153800	131105660	2980	2980	2980	2980	0
202	20250516	153700	131105660	2980	2980	2980	2980	0
203	20250516	153600	131105660	2980	2980	2980	2980	0
204	20250516	153500	131105660	2980	2980	2980	2980	0
205	20250516	153400	131105660	2980	2980	2980	2980	0
206	20250516	153300	131105660	2980	2980	2980	2980	0
207	20250516	153200	131105660	2980	2980	2980	2980	0
208	20250516	153100	131105660	2980	2980	2980	2980	0
209	20250516	153000	131105660	2980	2980	2980	2980	460
210	20250516	152900	129734860	2980	2980	2980	2980	0
211	20250516	152800	129734860	2980	2980	2980	2980	0
212	20250516	152700	129734860	2980	2980	2980	2980	0
213	20250516	152600	129734860	2980	2980	2980	2980	0
214	20250516	152500	129734860	2980	2980	2980	2980	0
215	20250516	152400	129734860	2980	2980	2980	2980	0
216	20250516	152300	129734860	2980	2980	2980	2980	0
217	20250516	152200	129734860	2980	2980	2980	2980	0
218	20250516	152100	129734860	2980	2980	2980	2980	0
219	20250516	152000	129734860	2980	2980	2980	2980	0
220	20250516	151900	129734860	2980	2980	2980	2980	0
221	20250516	151800	129734860	2980	2980	2980	2980	1
222	20250516	151700	129731880	2980	2980	2980	2980	0
223	20250516	151600	129731880	2980	2980	2980	2980	1
224	20250516	151500	129728900	2980	2980	2980	2980	0
225	20250516	151400	129728900	2980	2980	2980	2980	1
226	20250516	151300	129725920	2980	2980	2980	2980	0
227	20250516	151200	129725920	2980	2980	2980	2980	1
228	20250516	151100	129722940	2980	2980	2980	2980	16
229	20250516	151000	129675260	2980	2980	2980	2975	166
230	20250516	150900	129181025	2965	2965	2965	2965	16
231	20250516	150800	129133585	2980	2980	2980	2980	1
232	20250516	150700	129130605	2980	2980	2980	2980	8
233	20250516	150600	129106765	2980	2980	2980	2980	353
234	20250516	150500	128054825	2980	2980	2980	2980	0
235	20250516	150400	128054825	2980	2980	2980	2980	46
236	20250516	150300	127917745	2980	2980	2980	2980	0
237	20250516	150200	127917745	2980	2980	2980	2980	1
238	20250516	150100	127914765	2965	2965	2965	2965	0
239	20250516	150000	127914765	2965	2965	2965	2965	8
240	20250516	145900	127891045	2965	2965	2965	2965	8
241	20250516	145800	127867325	2980	2980	2980	2980	1
242	20250516	145700	127864345	2980	2980	2980	2980	0
243	20250516	145600	127864345	2980	2980	2980	2980	1
244	20250516	145500	127861365	2980	2980	2980	2980	0
245	20250516	145400	127861365	2980	2980	2980	2980	1
246	20250516	145300	127858385	2980	2980	2980	2980	0
247	20250516	145200	127858385	2980	2980	2980	2980	1
248	20250516	145100	127855405	2985	2985	2985	2985	10
249	20250516	145000	127825555	2960	2985	2985	2960	17
250	20250516	144900	127775210	2985	2985	2985	2985	0
251	20250516	144800	127775210	2985	2985	2985	2985	1
252	20250516	144700	127772225	2985	2985	2985	2985	154
253	20250516	144600	127312535	2985	2985	2985	2985	380
254	20250516	144500	126178235	2985	2980	2985	2980	71
255	20250516	144400	125966555	2985	2955	2985	2955	50
256	20250516	144300	125818020	2980	2980	2980	2980	1
257	20250516	144200	125815040	2985	2980	2985	2980	56
258	20250516	144100	125648090	2985	2980	2985	2955	47
259	20250516	144000	125508420	2935	2970	2970	2935	790
260	20250516	143900	123169365	2990	2990	2990	2990	17
261	20250516	143800	123118535	2990	2990	2990	2990	0
262	20250516	143700	123118535	2990	2980	2990	2980	351
263	20250516	143600	122070355	2980	2980	2980	2980	0
264	20250516	143500	122070355	2980	2980	2980	2980	1
265	20250516	143400	122067375	2980	2980	2980	2980	0
266	20250516	143300	122067375	2980	2980	2980	2980	1
267	20250516	143200	122064395	2965	2965	2965	2965	16
268	20250516	143100	122016955	2985	2980	2985	2980	5
269	20250516	143000	122002045	2980	2980	2980	2980	8
270	20250516	142900	121978205	2985	2985	2985	2985	1
271	20250516	142800	121975220	2985	2990	3000	2985	1420
272	20250516	142700	117730920	2990	2990	2990	2990	1
273	20250516	142600	117727930	2990	2990	2990	2990	0
274	20250516	142500	117727930	2990	2990	2990	2990	1
275	20250516	142400	117724940	2990	2985	2990	2985	49
276	20250516	142300	117578555	2985	2965	2985	2965	6
277	20250516	142200	117560745	2965	2985	2990	2965	19
278	20250516	142100	117504230	2990	2990	2990	2990	1
279	20250516	142000	117501240	2995	2995	2995	2995	0
280	20250516	141900	117501240	2995	2980	2995	2980	368
281	20250516	141800	116399280	2980	2980	2980	2980	0
282	20250516	141700	116399280	2980	2980	2980	2980	2
283	20250516	141600	116393320	2980	2980	2980	2980	0
284	20250516	141500	116393320	2980	2980	2980	2980	9
285	20250516	141400	116366500	2965	2965	2965	2965	0
286	20250516	141300	116366500	2965	2985	2985	2965	17
287	20250516	141200	116316075	2995	2995	2995	2995	0
288	20250516	141100	116316075	2995	2995	2995	2995	0
289	20250516	141000	116316075	2995	2970	2995	2970	1351
290	20250516	140900	112274965	2975	2975	2975	2975	0
291	20250516	140800	112274965	2975	2975	2975	2975	1
292	20250516	140700	112271990	2980	2980	2980	2980	8
293	20250516	140600	112248150	2985	2985	2985	2985	1
294	20250516	140500	112245165	2970	2970	2970	2970	212
295	20250516	140400	111615525	2970	3005	3005	2970	517
296	20250516	140300	110079625	3005	3005	3005	3005	0
297	20250516	140200	110079625	3005	3005	3005	3005	1
298	20250516	140100	110076620	2975	2985	3030	2975	583
299	20250516	140000	108322950	2985	2985	2985	2985	9
300	20250516	135900	108296085	2990	2990	2990	2990	0
301	20250516	135800	108296085	2990	2990	2990	2990	1
302	20250516	135700	108293095	2990	2990	2990	2990	0
303	20250516	135600	108293095	2990	2990	2990	2990	1
304	20250516	135500	108290105	2970	2970	2970	2970	16
305	20250516	135400	108242585	3000	3000	3000	3000	1
306	20250516	135300	108239585	2970	2970	2970	2970	25
307	20250516	135200	108165335	3005	2990	3010	2975	365
308	20250516	135100	107068855	2990	2990	2990	2990	0
309	20250516	135000	107068855	2990	2990	2990	2990	1
310	20250516	134900	107065865	2995	2995	2995	2995	0
311	20250516	134800	107065865	2995	2995	2995	2995	1
312	20250516	134700	107062870	2995	2995	2995	2995	0
313	20250516	134600	107062870	2995	2995	2995	2995	1
314	20250516	134500	107059875	2995	2990	2995	2965	1353
315	20250516	134400	103008135	2995	2980	2995	2980	328
316	20250516	134300	102025935	2980	2970	2995	2970	404
317	20250516	134200	100817650	2970	2965	2970	2965	256
318	20250516	134100	100057510	2965	2965	2965	2965	0
319	20250516	134000	100057510	2965	2965	2965	2965	1
320	20250516	133900	100054545	2945	2945	2945	2945	1
321	20250516	133800	100051600	2970	2970	2970	2970	1
322	20250516	133700	100048630	2955	2955	2955	2955	0
323	20250516	133600	100048630	2955	2955	2955	2955	16
324	20250516	133500	100001350	2985	2985	2985	2985	1
325	20250516	133400	99998365	2955	2965	2995	2955	354
326	20250516	133300	98938790	2960	2960	2960	2960	4
327	20250516	133200	98926950	2965	2965	2965	2965	0
328	20250516	133100	98926950	2965	2965	2965	2965	1
329	20250516	133000	98923985	2965	2965	2965	2960	96
330	20250516	132900	98639350	2975	2975	2975	2975	1
331	20250516	132800	98636375	2975	2975	2975	2975	0
332	20250516	132700	98636375	2975	2980	2980	2960	21
333	20250516	132600	98574135	2985	2990	2990	2985	67
334	20250516	132500	98374090	2985	2990	3030	2985	563
335	20250516	132400	96684980	2990	2990	2990	2990	0
336	20250516	132300	96684980	2990	2990	2990	2985	34
337	20250516	132200	96583325	2990	2990	2990	2990	10
338	20250516	132100	96553425	2985	2985	2990	2985	324
339	20250516	132000	95586185	2985	2945	2985	2940	214
340	20250516	131900	94951960	2935	2935	2945	2935	610
341	20250516	131800	93161510	2925	2915	2935	2915	973
342	20250516	131700	90314555	2925	2925	2925	2925	1
343	20250516	131600	90311630	2925	2920	2925	2920	350
344	20250516	131500	89289295	2920	2920	2920	2920	1
345	20250516	131400	89286375	2920	2920	2920	2920	0
346	20250516	131300	89286375	2920	2920	2920	2920	1
347	20250516	131200	89283455	2920	2920	2920	2920	0
348	20250516	131100	89283455	2920	2920	2920	2920	1
349	20250516	131000	89280535	2920	2920	2920	2920	0
350	20250516	130900	89280535	2920	2905	2920	2905	17
351	20250516	130800	89231135	2920	2920	2920	2920	0
352	20250516	130700	89231135	2920	2920	2920	2905	714
353	20250516	130600	87146365	2920	2920	2920	2920	0
354	20250516	130500	87146365	2920	2920	2920	2920	1
355	20250516	130400	87143445	2925	2925	2925	2925	0
356	20250516	130300	87143445	2925	2925	2925	2925	0
357	20250516	130200	87143445	2925	2925	2925	2925	1
358	20250516	130100	87140520	2925	2925	2925	2925	0
359	20250516	130000	87140520	2925	2925	2925	2925	1
360	20250516	125900	87137595	2905	2905	2905	2905	17
361	20250516	125800	87088210	2925	2925	2925	2925	352
362	20250516	125700	86058610	2925	2925	2925	2925	0
363	20250516	125600	86058610	2925	2925	2925	2925	2
364	20250516	125500	86052760	2925	2925	2925	2925	0
365	20250516	125400	86052760	2925	2925	2925	2925	1
366	20250516	125300	86049835	2925	2925	2925	2925	0
367	20250516	125200	86049835	2925	2925	2925	2925	1
368	20250516	125100	86046910	2900	2900	2900	2900	0
369	20250516	125000	86046910	2900	2930	2930	2900	17
370	20250516	124900	85997580	2930	2925	2930	2925	351
371	20250516	124800	84970735	2925	2925	2925	2925	1
372	20250516	124700	84967810	2925	2925	2925	2925	0
373	20250516	124600	84967810	2925	2925	2925	2925	1
374	20250516	124500	84964885	2925	2925	2925	2925	0
375	20250516	124400	84964885	2925	2925	2925	2925	1
376	20250516	124300	84961960	2925	2925	2925	2925	0
377	20250516	124200	84961960	2925	2925	2925	2925	1
378	20250516	124100	84959035	2900	2900	2900	2900	16
379	20250516	124000	84912635	2925	2920	2925	2920	353
380	20250516	123900	83880705	2915	2915	2915	2915	100
381	20250516	123800	83589205	2915	2915	2915	2915	1
382	20250516	123700	83586290	2900	2900	2900	2900	0
383	20250516	123600	83586290	2900	2920	2920	2900	11
384	20250516	123500	83554370	2900	2900	2900	2900	8
385	20250516	123400	83531170	2900	2920	2920	2900	11
386	20250516	123300	83499250	2900	2900	2900	2900	0
387	20250516	123200	83499250	2900	2920	2920	2900	27
388	20250516	123100	83420930	2925	2905	2925	2905	351
389	20250516	123000	82396425	2905	2900	2905	2900	66
390	20250516	122900	82205020	2900	2900	2900	2900	0
391	20250516	122800	82205020	2900	2900	2900	2900	0
392	20250516	122700	82205020	2900	2900	2900	2900	1
393	20250516	122600	82202120	2905	2905	2905	2905	0
394	20250516	122500	82202120	2905	2905	2905	2905	1
395	20250516	122400	82199215	2905	2905	2905	2905	0
396	20250516	122300	82199215	2905	2905	2905	2905	1
397	20250516	122200	82196310	2880	2900	2925	2865	1125
398	20250516	122100	78923570	2890	2900	2900	2890	11
399	20250516	122000	78891770	2900	2900	2900	2900	0
400	20250516	121900	78891770	2900	2900	2900	2900	1
401	20250516	121800	78888870	2900	2900	2900	2900	0
402	20250516	121700	78888870	2900	2900	2900	2900	1
403	20250516	121600	78885970	2900	2900	2900	2900	0
404	20250516	121500	78885970	2900	2900	2900	2900	1
405	20250516	121400	78883070	2880	2880	2880	2880	0
406	20250516	121300	78883070	2880	2890	2900	2880	368
407	20250516	121200	77816365	2875	2875	2875	2875	0
408	20250516	121100	77816365	2875	2895	2895	2875	7
409	20250516	121000	77796220	2895	2895	2895	2895	0
410	20250516	120900	77796220	2895	2895	2895	2895	1
411	20250516	120800	77793325	2895	2895	2895	2895	0
412	20250516	120700	77793325	2895	2895	2895	2895	1
413	20250516	120600	77790430	2870	2870	2870	2870	0
414	20250516	120500	77790430	2870	2870	2870	2870	1
415	20250516	120400	77787560	2870	2890	2900	2870	366
416	20250516	120300	76728305	2890	2890	2890	2890	1
417	20250516	120200	76725415	2890	2890	2890	2890	0
418	20250516	120100	76725415	2890	2890	2890	2890	1
419	20250516	120000	76722525	2890	2890	2890	2890	0
420	20250516	115900	76722525	2890	2890	2890	2890	7
421	20250516	115800	76702295	2895	2880	2895	2880	694
422	20250516	115700	74696815	2880	2880	2880	2880	1
423	20250516	115600	74693935	2860	2860	2860	2860	0
424	20250516	115500	74693935	2860	2865	2885	2860	368
425	20250516	115400	73635365	2865	2865	2865	2865	0
426	20250516	115300	73635365	2865	2865	2865	2865	0
427	20250516	115200	73635365	2865	2865	2865	2865	1
428	20250516	115100	73632500	2865	2865	2865	2865	0
429	20250516	115000	73632500	2865	2865	2865	2865	2
430	20250516	114900	73626770	2865	2865	2865	2865	0
431	20250516	114800	73626770	2865	2865	2865	2865	1
432	20250516	114700	73623905	2865	2865	2865	2865	0
433	20250516	114600	73623905	2865	2865	2865	2865	1
434	20250516	114500	73621040	2865	2865	2865	2865	5
435	20250516	114400	73606715	2880	2880	2880	2880	1
436	20250516	114300	73603835	2880	2880	2880	2880	0
437	20250516	114200	73603835	2880	2880	2880	2880	181
438	20250516	114100	73082555	2885	2885	2885	2885	12
439	20250516	114000	73047935	2885	2885	2885	2885	1
440	20250516	113900	73045050	2885	2880	2885	2880	352
441	20250516	113800	72031265	2880	2880	2880	2880	1
442	20250516	113700	72028385	2870	2870	2870	2870	1
443	20250516	113600	72025515	2870	2885	2885	2870	16
444	20250516	113500	71979580	2885	2885	2885	2885	0
445	20250516	113400	71979580	2885	2885	2885	2885	1
446	20250516	113300	71976695	2885	2885	2885	2885	0
447	20250516	113200	71976695	2885	2885	2885	2885	1
448	20250516	113100	71973810	2885	2885	2885	2885	0
449	20250516	113000	71973810	2885	2885	2885	2885	1
450	20250516	112900	71970925	2885	2885	2885	2885	0
451	20250516	112800	71970925	2885	2885	2885	2885	1
452	20250516	112700	71968040	2870	2870	2870	2870	16
453	20250516	112600	71922120	2885	2885	2885	2885	1
454	20250516	112500	71919235	2885	2885	2885	2885	34
455	20250516	112400	71821145	2885	2885	2885	2885	1
456	20250516	112300	71818260	2885	2885	2885	2885	0
457	20250516	112200	71818260	2885	2885	2885	2885	1
458	20250516	112100	71815375	2885	2885	2885	2885	0
459	20250516	112000	71815375	2885	2885	2885	2885	1
460	20250516	111900	71812490	2865	2865	2865	2865	0
461	20250516	111800	71812490	2865	2865	2865	2865	16
462	20250516	111700	71766650	2885	2885	2885	2885	1
463	20250516	111600	71763765	2860	2875	2875	2860	350
464	20250516	111500	70761295	2885	2885	2885	2885	1
465	20250516	111400	70758410	2885	2885	2885	2885	0
466	20250516	111300	70758410	2885	2885	2885	2885	1
467	20250516	111200	70755525	2885	2885	2885	2885	0
468	20250516	111100	70755525	2885	2880	2885	2880	91
469	20250516	111000	70493225	2880	2880	2880	2880	1
470	20250516	110900	70490345	2880	2855	2880	2855	2966
471	20250516	110800	61979635	2860	2860	2860	2860	0
472	20250516	110700	61979635	2860	2860	2860	2860	1
473	20250516	110600	61976775	2860	2860	2860	2860	0
474	20250516	110500	61976775	2860	2860	2860	2860	1
475	20250516	110400	61973915	2860	2860	2860	2860	19
476	20250516	110300	61919575	2860	2860	2860	2860	1
477	20250516	110200	61916715	2860	2860	2860	2860	0
478	20250516	110100	61916715	2860	2860	2860	2860	1
479	20250516	110000	61913855	2850	2850	2850	2850	0
480	20250516	105900	61913855	2850	2860	2860	2850	3093
481	20250516	105800	53083415	2860	2860	2860	2860	0
482	20250516	105700	53083415	2860	2860	2860	2860	1
483	20250516	105600	53080555	2860	2860	2860	2860	4
484	20250516	105500	53069115	2860	2860	2860	2860	101
485	20250516	105400	52780255	2860	2860	2860	2860	0
486	20250516	105300	52780255	2860	2860	2860	2860	1
487	20250516	105200	52777395	2860	2860	2860	2860	0
488	20250516	105100	52777395	2860	2860	2860	2860	1
489	20250516	105000	52774535	2855	2855	2855	2855	16
490	20250516	104900	52728855	2860	2860	2860	2860	1
491	20250516	104800	52725995	2860	2860	2860	2860	20
492	20250516	104700	52668795	2860	2860	2860	2860	31
493	20250516	104600	52580135	2855	2855	2855	2855	8
494	20250516	104500	52557295	2860	2860	2860	2860	0
495	20250516	104400	52557295	2860	2860	2860	2860	1
496	20250516	104300	52554435	2860	2860	2860	2860	0
497	20250516	104200	52554435	2860	2860	2860	2860	70
498	20250516	104100	52354235	2855	2855	2855	2855	16
499	20250516	104000	52308555	2860	2860	2860	2860	1
500	20250516	103900	52305695	2860	2860	2860	2860	0
501	20250516	103800	52305695	2860	2860	2860	2860	1
502	20250516	103700	52302835	2860	2860	2860	2860	0
503	20250516	103600	52302835	2860	2860	2860	2860	1
504	20250516	103500	52299975	2860	2860	2860	2860	0
505	20250516	103400	52299975	2860	2860	2860	2860	324
506	20250516	103300	51373335	2850	2850	2850	2850	0
507	20250516	103200	51373335	2850	2860	2860	2850	17
508	20250516	103100	51324875	2860	2860	2860	2860	0
509	20250516	103000	51324875	2860	2860	2860	2860	2
510	20250516	102900	51319155	2860	2860	2860	2860	0
511	20250516	102800	51319155	2860	2860	2860	2860	1
512	20250516	102700	51316295	2860	2860	2860	2860	0
513	20250516	102600	51316295	2860	2860	2860	2860	1
514	20250516	102500	51313435	2850	2850	2850	2850	0
515	20250516	102400	51313435	2850	2850	2850	2850	263
516	20250516	102300	50563885	2850	2850	2850	2850	1
517	20250516	102200	50561035	2845	2850	2850	2845	17
518	20250516	102100	50512665	2845	2845	2845	2845	133
519	20250516	102000	50134280	2850	2850	2850	2850	1
520	20250516	101900	50131430	2850	2850	2850	2850	25
521	20250516	101800	50060180	2850	2850	2850	2850	2
522	20250516	101700	50054480	2845	2845	2845	2845	92
523	20250516	101600	49792740	2850	2850	2850	2850	1
524	20250516	101500	49789890	2845	2845	2845	2845	0
525	20250516	101400	49789890	2845	2845	2845	2845	242
526	20250516	101300	49101400	2840	2840	2840	2840	16
527	20250516	101200	49055960	2845	2840	2845	2840	37
528	20250516	101100	48950765	2840	2840	2840	2840	0
529	20250516	101000	48950765	2840	2840	2840	2840	0
530	20250516	100900	48950765	2840	2840	2840	2840	1
531	20250516	100800	48947925	2835	2835	2835	2835	0
532	20250516	100700	48947925	2835	2840	2840	2835	10
533	20250516	100600	48919570	2835	2835	2835	2835	1
534	20250516	100500	48916735	2840	2840	2840	2840	1
535	20250516	100400	48913895	2840	2840	2840	2835	12
536	20250516	100300	48879865	2835	2845	2845	2835	139
537	20250516	100200	48485785	2845	2845	2845	2845	0
538	20250516	100100	48485785	2845	2845	2845	2845	1
539	20250516	100000	48482940	2835	2835	2835	2835	0
540	20250516	095900	48482940	2835	2845	2845	2835	138
541	20250516	095800	48091330	2845	2845	2845	2845	0
542	20250516	095700	48091330	2845	2845	2845	2845	1
543	20250516	095600	48088485	2840	2840	2840	2835	175
544	20250516	095500	47591635	2840	2845	2845	2840	19
545	20250516	095400	47537670	2845	2845	2845	2845	0
546	20250516	095300	47537670	2845	2845	2845	2845	1
547	20250516	095200	47534825	2840	2840	2840	2840	137
548	20250516	095100	47145745	2845	2845	2845	2845	1
549	20250516	095000	47142900	2845	2840	2845	2840	259
550	20250516	094900	46407300	2840	2845	2845	2840	138
551	20250516	094800	46015375	2845	2845	2845	2845	186
552	20250516	094700	45486205	2845	2860	2860	2845	607
553	20250516	094600	43759045	2850	2850	2850	2850	0
554	20250516	094500	43759045	2850	2860	2860	2850	17
555	20250516	094400	43710585	2860	2860	2860	2860	33
556	20250516	094300	43616205	2860	2860	2860	2860	1
557	20250516	094200	43613345	2865	2865	2865	2865	0
558	20250516	094100	43613345	2865	2865	2865	2865	1
559	20250516	094000	43610480	2845	2850	2850	2845	131
560	20250516	093900	43237500	2865	2865	2865	2865	1
561	20250516	093800	43234635	2845	2845	2845	2845	0
562	20250516	093700	43234635	2845	2865	2865	2845	130
563	20250516	093600	42864320	2850	2850	2850	2850	56
564	20250516	093500	42704720	2865	2845	2865	2845	1007
565	20250516	093400	39833570	2845	2845	2845	2845	1
566	20250516	093300	39830725	2835	2845	2845	2835	149
567	20250516	093200	39407885	2845	2845	2845	2845	6
568	20250516	093100	39390815	2830	2830	2830	2830	0
569	20250516	093000	39390815	2830	2845	2845	2830	639
570	20250516	092900	37581350	2830	2830	2830	2830	0
571	20250516	092800	37581350	2830	2845	2850	2830	983
572	20250516	092700	34793130	2840	2840	2840	2840	16
573	20250516	092600	34747690	2835	2835	2835	2830	164
574	20250516	092500	34283475	2835	2835	2835	2835	353
575	20250516	092400	33282720	2835	2835	2835	2835	11
576	20250516	092300	33251535	2835	2835	2835	2835	0
577	20250516	092200	33251535	2835	2835	2835	2835	1
578	20250516	092100	33248700	2835	2835	2835	2835	736
579	20250516	092000	31162140	2835	2830	2835	2830	38
580	20250516	091900	31054485	2825	2825	2825	2825	681
581	20250516	091800	29130660	2830	2835	2835	2830	3
582	20250516	091700	29122165	2835	2835	2835	2835	0
583	20250516	091600	29122165	2835	2835	2835	2835	1
584	20250516	091500	29119330	2830	2825	2830	2825	25
585	20250516	091400	29048600	2825	2835	2835	2825	145
586	20250516	091300	28638685	2830	2830	2830	2830	0
587	20250516	091200	28638685	2830	2850	2850	2820	382
588	20250516	091100	27559335	2835	2850	2850	2835	81
589	20250516	091000	27329200	2850	2850	2850	2850	1
590	20250516	090900	27326350	2850	2830	2850	2825	967
591	20250516	090800	24594215	2825	2860	2860	2825	413
592	20250516	090700	23427235	2810	2810	2810	2810	0
593	20250516	090600	23427235	2810	2865	2865	2810	95
594	20250516	090500	23159970	2865	2865	2865	2865	1
595	20250516	090400	23157105	2865	2865	2865	2865	6
596	20250516	090300	23139915	2865	2830	2865	2810	3043
597	20250516	090200	14554375	2830	2870	2880	2820	4288
598	20250516	090100	2383375	2885	2885	2885	2885	19
599	20250516	090000	2328560	2885	2875	2885	2855	812