KissMeData/048870/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191300	782004256	2860	2860	2860	2860	14942
3	20250514	191200	782004256	2860	2860	2860	2860	0
4	20250514	191100	782004256	2860	2860	2860	2860	0
5	20250514	191000	782004256	2860	2860	2860	2860	0
6	20250514	190900	782004256	2860	2860	2860	2860	0
7	20250514	190800	782004256	2860	2860	2860	2860	0
8	20250514	190700	782004256	2860	2860	2860	2860	0
9	20250514	190600	782004256	2860	2860	2860	2860	0
10	20250514	190500	782004256	2860	2860	2860	2860	0
11	20250514	190400	782004256	2860	2860	2860	2860	0
12	20250514	190300	782004256	2860	2860	2860	2860	0
13	20250514	190200	782004256	2860	2860	2860	2860	0
14	20250514	190100	782004256	2860	2860	2860	2860	0
15	20250514	190000	782004256	2860	2860	2860	2860	0
16	20250514	185900	782004256	2860	2860	2860	2860	0
17	20250514	185800	782004256	2860	2860	2860	2860	0
18	20250514	185700	782004256	2860	2860	2860	2860	0
19	20250514	185600	782004256	2860	2860	2860	2860	0
20	20250514	185500	782004256	2860	2860	2860	2860	0
21	20250514	185400	782004256	2860	2860	2860	2860	0
22	20250514	185300	782004256	2860	2860	2860	2860	0
23	20250514	185200	782004256	2860	2860	2860	2860	0
24	20250514	185100	782004256	2860	2860	2860	2860	0
25	20250514	185000	782004256	2860	2860	2860	2860	0
26	20250514	184900	782004256	2860	2860	2860	2860	0
27	20250514	184800	782004256	2860	2860	2860	2860	0
28	20250514	184700	782004256	2860	2860	2860	2860	0
29	20250514	184600	782004256	2860	2860	2860	2860	0
30	20250514	184500	782004256	2860	2860	2860	2860	0
31	20250514	184400	782004256	2860	2860	2860	2860	0
32	20250514	184300	782004256	2860	2860	2860	2860	14942
33	20250514	184200	782004256	2860	2860	2860	2860	0
34	20250514	184100	782004256	2860	2860	2860	2860	0
35	20250514	184000	782004256	2860	2860	2860	2860	0
36	20250514	183900	782004256	2860	2860	2860	2860	0
37	20250514	183800	782004256	2860	2860	2860	2860	0
38	20250514	183700	782004256	2860	2860	2860	2860	0
39	20250514	183600	782004256	2860	2860	2860	2860	0
40	20250514	183500	782004256	2860	2860	2860	2860	0
41	20250514	183400	782004256	2860	2860	2860	2860	0
42	20250514	183300	782004256	2860	2860	2860	2860	0
43	20250514	183200	782004256	2860	2860	2860	2860	0
44	20250514	183100	782004256	2860	2860	2860	2860	0
45	20250514	183000	782004256	2860	2860	2860	2860	0
46	20250514	182900	782004256	2860	2860	2860	2860	0
47	20250514	182800	782004256	2860	2860	2860	2860	0
48	20250514	182700	782004256	2860	2860	2860	2860	0
49	20250514	182600	782004256	2860	2860	2860	2860	0
50	20250514	182500	782004256	2860	2860	2860	2860	0
51	20250514	182400	782004256	2860	2860	2860	2860	0
52	20250514	182300	782004256	2860	2860	2860	2860	0
53	20250514	182200	782004256	2860	2860	2860	2860	0
54	20250514	182100	782004256	2860	2860	2860	2860	0
55	20250514	182000	782004256	2860	2860	2860	2860	0
56	20250514	181900	782004256	2860	2860	2860	2860	0
57	20250514	181800	782004256	2860	2860	2860	2860	0
58	20250514	181700	782004256	2860	2860	2860	2860	0
59	20250514	181600	782004256	2860	2860	2860	2860	0
60	20250514	181500	782004256	2860	2860	2860	2860	0
61	20250514	181400	782004256	2860	2860	2860	2860	0
62	20250514	181300	782004256	2860	2860	2860	2860	14942
63	20250514	181200	782004256	2860	2860	2860	2860	0
64	20250514	181100	782004256	2860	2860	2860	2860	0
65	20250514	181000	782004256	2860	2860	2860	2860	0
66	20250514	180900	782004256	2860	2860	2860	2860	0
67	20250514	180800	782004256	2860	2860	2860	2860	0
68	20250514	180700	782004256	2860	2860	2860	2860	0
69	20250514	180600	782004256	2860	2860	2860	2860	0
70	20250514	180500	782004256	2860	2860	2860	2860	0
71	20250514	180400	782004256	2860	2860	2860	2860	0
72	20250514	180300	782004256	2860	2860	2860	2860	0
73	20250514	180200	782004256	2860	2860	2860	2860	0
74	20250514	180100	782004256	2860	2860	2860	2860	0
75	20250514	180000	782004256	2860	2860	2860	2860	0
76	20250514	175900	782004256	2860	2860	2860	2860	0
77	20250514	175800	782004256	2860	2860	2860	2860	0
78	20250514	175700	782004256	2860	2860	2860	2860	0
79	20250514	175600	782004256	2860	2860	2860	2860	0
80	20250514	175500	782004256	2860	2860	2860	2860	0
81	20250514	175400	782004256	2860	2860	2860	2860	0
82	20250514	175300	782004256	2860	2860	2860	2860	0
83	20250514	175200	782004256	2860	2860	2860	2860	0
84	20250514	175100	782004256	2860	2860	2860	2860	0
85	20250514	175000	782004256	2860	2860	2860	2860	0
86	20250514	174900	782004256	2860	2860	2860	2860	0
87	20250514	174800	782004256	2860	2860	2860	2860	0
88	20250514	174700	782004256	2860	2860	2860	2860	0
89	20250514	174600	782004256	2860	2860	2860	2860	0
90	20250514	174500	782004256	2860	2860	2860	2860	0
91	20250514	174400	782004256	2860	2860	2860	2860	0
92	20250514	174300	782004256	2860	2860	2860	2860	14942
93	20250514	174200	782004256	2860	2860	2860	2860	0
94	20250514	174100	782004256	2860	2860	2860	2860	0
95	20250514	174000	782004256	2860	2860	2860	2860	0
96	20250514	173900	782004256	2860	2860	2860	2860	0
97	20250514	173800	782004256	2860	2860	2860	2860	0
98	20250514	173700	782004256	2860	2860	2860	2860	0
99	20250514	173600	782004256	2860	2860	2860	2860	0
100	20250514	173500	782004256	2860	2860	2860	2860	0
101	20250514	173400	782004256	2860	2860	2860	2860	0
102	20250514	173300	782004256	2860	2860	2860	2860	0
103	20250514	173200	782004256	2860	2860	2860	2860	0
104	20250514	173100	782004256	2860	2860	2860	2860	0
105	20250514	173000	782004256	2860	2860	2860	2860	0
106	20250514	172900	782004256	2860	2860	2860	2860	0
107	20250514	172800	782004256	2860	2860	2860	2860	0
108	20250514	172700	782004256	2860	2860	2860	2860	0
109	20250514	172600	782004256	2860	2860	2860	2860	0
110	20250514	172500	782004256	2860	2860	2860	2860	0
111	20250514	172400	782004256	2860	2860	2860	2860	0
112	20250514	172300	782004256	2860	2860	2860	2860	0
113	20250514	172200	782004256	2860	2860	2860	2860	0
114	20250514	172100	782004256	2860	2860	2860	2860	0
115	20250514	172000	782004256	2860	2860	2860	2860	0
116	20250514	171900	782004256	2860	2860	2860	2860	0
117	20250514	171800	782004256	2860	2860	2860	2860	0
118	20250514	171700	782004256	2860	2860	2860	2860	0
119	20250514	171600	782004256	2860	2860	2860	2860	0
120	20250514	171500	782004256	2860	2860	2860	2860	0
121	20250514	171400	782004256	2860	2860	2860	2860	0
122	20250514	171300	782004256	2860	2860	2860	2860	14942
123	20250514	171200	782004256	2860	2860	2860	2860	0
124	20250514	171100	782004256	2860	2860	2860	2860	0
125	20250514	171000	782004256	2860	2860	2860	2860	0
126	20250514	170900	782004256	2860	2860	2860	2860	0
127	20250514	170800	782004256	2860	2860	2860	2860	0
128	20250514	170700	782004256	2860	2860	2860	2860	0
129	20250514	170600	782004256	2860	2860	2860	2860	0
130	20250514	170500	782004256	2860	2860	2860	2860	0
131	20250514	170400	782004256	2860	2860	2860	2860	0
132	20250514	170300	782004256	2860	2860	2860	2860	0
133	20250514	170200	782004256	2860	2860	2860	2860	0
134	20250514	170100	782004256	2860	2860	2860	2860	0
135	20250514	170000	782004256	2860	2860	2860	2860	0
136	20250514	165900	782004256	2860	2860	2860	2860	0
137	20250514	165800	782004256	2860	2860	2860	2860	0
138	20250514	165700	782004256	2860	2860	2860	2860	0
139	20250514	165600	782004256	2860	2860	2860	2860	0
140	20250514	165500	782004256	2860	2860	2860	2860	0
141	20250514	165400	782004256	2860	2860	2860	2860	0
142	20250514	165300	782004256	2860	2860	2860	2860	0
143	20250514	165200	782004256	2860	2860	2860	2860	0
144	20250514	165100	782004256	2860	2860	2860	2860	0
145	20250514	165000	782004256	2860	2860	2860	2860	0
146	20250514	164900	782004256	2860	2860	2860	2860	0
147	20250514	164800	782004256	2860	2860	2860	2860	0
148	20250514	164700	782004256	2860	2860	2860	2860	0
149	20250514	164600	782004256	2860	2860	2860	2860	0
150	20250514	164500	782004256	2860	2860	2860	2860	0
151	20250514	164400	782004256	2860	2860	2860	2860	0
152	20250514	164300	782004256	2860	2860	2860	2860	14942
153	20250514	164200	782004256	2860	2860	2860	2860	0
154	20250514	164100	782004256	2860	2860	2860	2860	0
155	20250514	164000	782004256	2860	2860	2860	2860	0
156	20250514	163900	782004256	2860	2860	2860	2860	0
157	20250514	163800	782004256	2860	2860	2860	2860	0
158	20250514	163700	782004256	2860	2860	2860	2860	0
159	20250514	163600	782004256	2860	2860	2860	2860	0
160	20250514	163500	782004256	2860	2860	2860	2860	0
161	20250514	163400	782004256	2860	2860	2860	2860	0
162	20250514	163300	782004256	2860	2860	2860	2860	0
163	20250514	163200	782004256	2860	2860	2860	2860	0
164	20250514	163100	782004256	2860	2860	2860	2860	0
165	20250514	163000	782004256	2860	2860	2860	2860	0
166	20250514	162900	782004256	2860	2860	2860	2860	0
167	20250514	162800	782004256	2860	2860	2860	2860	0
168	20250514	162700	782004256	2860	2860	2860	2860	0
169	20250514	162600	782004256	2860	2860	2860	2860	0
170	20250514	162500	782004256	2860	2860	2860	2860	0
171	20250514	162400	782004256	2860	2860	2860	2860	0
172	20250514	162300	782004256	2860	2860	2860	2860	0
173	20250514	162200	782004256	2860	2860	2860	2860	0
174	20250514	162100	782004256	2860	2860	2860	2860	0
175	20250514	162000	782004256	2860	2860	2860	2860	0
176	20250514	161900	782004256	2860	2860	2860	2860	0
177	20250514	161800	782004256	2860	2860	2860	2860	0
178	20250514	161700	782004256	2860	2860	2860	2860	0
179	20250514	161600	782004256	2860	2860	2860	2860	0
180	20250514	161500	782004256	2860	2860	2860	2860	0
181	20250514	161400	782004256	2860	2860	2860	2860	0
182	20250514	161300	782004256	2860	2860	2860	2860	14942
183	20250514	161200	782004256	2860	2860	2860	2860	0
184	20250514	161100	782004256	2860	2860	2860	2860	0
185	20250514	161000	782004256	2860	2860	2860	2860	0
186	20250514	160900	782004256	2860	2860	2860	2860	0
187	20250514	160800	782004256	2860	2860	2860	2860	0
188	20250514	160700	782004256	2860	2860	2860	2860	0
189	20250514	160600	782004256	2860	2860	2860	2860	0
190	20250514	160500	782004256	2860	2860	2860	2860	0
191	20250514	160400	782004256	2860	2860	2860	2860	0
192	20250514	160300	782004256	2860	2860	2860	2860	0
193	20250514	160200	782004256	2860	2860	2860	2860	0
194	20250514	160100	782004256	2860	2860	2860	2860	0
195	20250514	160000	782004256	2860	2860	2860	2860	0
196	20250514	155900	782004256	2860	2860	2860	2860	0
197	20250514	155800	782004256	2860	2860	2860	2860	0
198	20250514	155700	782004256	2860	2860	2860	2860	0
199	20250514	155600	782004256	2860	2860	2860	2860	0
200	20250514	155500	782004256	2860	2860	2860	2860	0
201	20250514	155400	782004256	2860	2860	2860	2860	0
202	20250514	155300	782004256	2860	2860	2860	2860	0
203	20250514	155200	782004256	2860	2860	2860	2860	0
204	20250514	155100	782004256	2860	2860	2860	2860	0
205	20250514	155000	782004256	2860	2860	2860	2860	0
206	20250514	154900	782004256	2860	2860	2860	2860	0
207	20250514	154800	782004256	2860	2860	2860	2860	0
208	20250514	154700	782004256	2860	2860	2860	2860	0
209	20250514	154600	782004256	2860	2860	2860	2860	0
210	20250514	154500	782004256	2860	2860	2860	2860	0
211	20250514	154400	782004256	2860	2860	2860	2860	0
212	20250514	154300	782004256	2860	2860	2860	2860	14942
213	20250514	154200	782004256	2860	2860	2860	2860	0
214	20250514	154100	782004256	2860	2860	2860	2860	0
215	20250514	154000	782004256	2860	2860	2860	2860	0
216	20250514	153900	782004256	2860	2860	2860	2860	0
217	20250514	153800	782004256	2860	2860	2860	2860	0
218	20250514	153700	782004256	2860	2860	2860	2860	0
219	20250514	153600	782004256	2860	2860	2860	2860	0
220	20250514	153500	782004256	2860	2860	2860	2860	0
221	20250514	153400	782004256	2860	2860	2860	2860	0
222	20250514	153300	782004256	2860	2860	2860	2860	0
223	20250514	153200	782004256	2860	2860	2860	2860	0
224	20250514	153100	782004256	2860	2860	2860	2860	0
225	20250514	153000	782004256	2860	2860	2860	2860	14942
226	20250514	152900	739270136	2855	2855	2855	2855	0
227	20250514	152800	739270136	2855	2855	2855	2855	0
228	20250514	152700	739270136	2855	2855	2855	2855	0
229	20250514	152600	739270136	2855	2855	2855	2855	0
230	20250514	152500	739270136	2855	2855	2855	2855	0
231	20250514	152400	739270136	2855	2855	2855	2855	0
232	20250514	152300	739270136	2855	2855	2855	2855	0
233	20250514	152200	739270136	2855	2855	2855	2855	0
234	20250514	152100	739270136	2855	2855	2855	2855	0
235	20250514	152000	739270136	2855	2855	2855	2855	0
236	20250514	151900	739270136	2855	2850	2855	2850	19
237	20250514	151800	739215906	2855	2855	2855	2850	57
238	20250514	151700	739053396	2855	2855	2855	2845	4254
239	20250514	151600	726944336	2855	2850	2855	2850	392
240	20250514	151500	725827131	2855	2850	2855	2850	947
241	20250514	151400	723128106	2855	2855	2855	2855	0
242	20250514	151300	723128106	2855	2855	2855	2845	394
243	20250514	151200	722005256	2850	2850	2855	2845	1441
244	20250514	151100	717898661	2855	2855	2855	2855	14
245	20250514	151000	717858691	2855	2855	2855	2845	509
246	20250514	150900	716407931	2850	2855	2855	2850	501
247	20250514	150800	714980076	2855	2850	2855	2850	412
248	20250514	150700	713805676	2855	2855	2855	2850	1117
249	20250514	150600	710622141	2855	2850	2855	2850	941
250	20250514	150500	707940151	2855	2855	2855	2850	363
251	20250514	150400	706905486	2855	2860	2860	2850	794
252	20250514	150300	704640551	2855	2860	2860	2855	240
253	20250514	150200	703955316	2860	2850	2860	2845	1150
254	20250514	150100	700681951	2860	2850	2860	2850	3701
255	20250514	150000	690132071	2855	2860	2860	2850	467
256	20250514	145900	688800956	2857	2855	2860	2850	1311
257	20250514	145800	685059121	2860	2860	2860	2860	3
258	20250514	145700	685050541	2860	2860	2860	2860	15
259	20250514	145600	685007641	2860	2855	2860	2855	318
260	20250514	145500	684099601	2860	2860	2860	2860	0
261	20250514	145400	684099601	2860	2860	2860	2860	2
262	20250514	145300	684093881	2860	2860	2860	2860	443
263	20250514	145200	682826901	2860	2855	2860	2850	1359
264	20250514	145100	678949991	2860	2860	2860	2860	94
265	20250514	145000	678681151	2860	2860	2860	2860	30
266	20250514	144900	678595351	2860	2855	2860	2855	308
267	20250514	144800	677715971	2860	2855	2860	2855	220
268	20250514	144700	677087796	2855	2855	2855	2855	1
269	20250514	144600	677084941	2860	2860	2860	2860	0
270	20250514	144500	677084941	2860	2860	2860	2855	38
271	20250514	144400	676976321	2860	2860	2860	2860	121
272	20250514	144300	676630261	2860	2855	2860	2855	2222
273	20250514	144200	670286446	2860	2865	2865	2860	111
274	20250514	144100	669968981	2860	2860	2860	2860	70
275	20250514	144000	669768781	2865	2865	2865	2865	501
276	20250514	143900	668333416	2865	2865	2865	2865	0
277	20250514	143800	668333416	2865	2865	2865	2855	1025
278	20250514	143700	665404706	2870	2870	2870	2870	0
279	20250514	143600	665404706	2870	2870	2870	2870	80
280	20250514	143500	665175106	2870	2870	2870	2870	8
281	20250514	143400	665152146	2870	2870	2870	2870	0
282	20250514	143300	665152146	2870	2870	2870	2870	0
283	20250514	143200	665152146	2870	2870	2870	2870	28
284	20250514	143100	665071786	2865	2865	2865	2865	0
285	20250514	143000	665071786	2865	2865	2865	2865	26
286	20250514	142900	664997296	2870	2860	2870	2860	1193
287	20250514	142800	661576746	2860	2860	2860	2850	1743
288	20250514	142700	656605176	2865	2865	2865	2865	7
289	20250514	142600	656585121	2865	2865	2865	2865	34
290	20250514	142500	656487711	2865	2865	2865	2865	5
291	20250514	142400	656473386	2865	2865	2865	2865	0
292	20250514	142300	656473386	2865	2855	2865	2855	67
293	20250514	142200	656282081	2870	2870	2870	2870	192
294	20250514	142100	655731041	2870	2870	2870	2870	307
295	20250514	142000	654849951	2870	2865	2870	2865	674
296	20250514	141900	652917221	2865	2865	2865	2865	650
297	20250514	141800	651054971	2865	2865	2865	2865	0
298	20250514	141700	651054971	2865	2865	2865	2860	2424
299	20250514	141600	644111816	2870	2870	2870	2870	0
300	20250514	141500	644111816	2870	2870	2870	2870	0
301	20250514	141400	644111816	2870	2870	2870	2870	18
302	20250514	141300	644060156	2870	2870	2870	2870	0
303	20250514	141200	644060156	2870	2865	2870	2865	6
304	20250514	141100	644042956	2865	2865	2865	2865	20
305	20250514	141000	643985656	2870	2870	2870	2870	0
306	20250514	140900	643985656	2870	2870	2870	2870	0
307	20250514	140800	643985656	2870	2865	2870	2865	51
308	20250514	140700	643839536	2865	2865	2865	2865	0
309	20250514	140600	643839536	2865	2865	2865	2865	10
310	20250514	140500	643810886	2870	2870	2870	2870	2
311	20250514	140400	643805146	2870	2870	2870	2870	1
312	20250514	140300	643802276	2860	2860	2860	2860	0
313	20250514	140200	643802276	2860	2865	2865	2860	822
314	20250514	140100	641450506	2860	2870	2870	2860	25
315	20250514	140000	641378976	2865	2860	2865	2860	3013
316	20250514	135900	632747736	2865	2860	2865	2860	232
317	20250514	135800	632083946	2860	2860	2860	2860	1
318	20250514	135700	632081086	2865	2865	2865	2865	1001
319	20250514	135600	629213221	2865	2865	2865	2865	0
320	20250514	135500	629213221	2865	2865	2865	2865	90
321	20250514	135400	628955371	2860	2860	2860	2860	0
322	20250514	135300	628955371	2860	2860	2860	2860	30
323	20250514	135200	628869571	2865	2865	2865	2865	2704
324	20250514	135100	621122611	2865	2865	2865	2865	3
325	20250514	135000	621114016	2860	2855	2860	2850	1800
326	20250514	134900	615972971	2860	2860	2860	2860	0
327	20250514	134800	615972971	2860	2860	2860	2860	181
328	20250514	134700	615455311	2860	2860	2860	2860	0
329	20250514	134600	615455311	2860	2860	2860	2860	0
330	20250514	134500	615455311	2860	2860	2860	2860	0
331	20250514	134400	615455311	2860	2860	2860	2860	0
332	20250514	134300	615455311	2860	2860	2860	2860	0
333	20250514	134200	615455311	2860	2855	2860	2855	154
334	20250514	134100	615015631	2860	2860	2860	2860	27
335	20250514	134000	614938411	2860	2860	2860	2860	0
336	20250514	133900	614938411	2860	2860	2860	2860	11
337	20250514	133800	614906951	2860	2855	2860	2855	372
338	20250514	133700	613844856	2850	2850	2850	2850	6280
339	20250514	133600	595946856	2860	2860	2860	2860	1
340	20250514	133500	595943996	2860	2860	2860	2860	79
341	20250514	133400	595718056	2860	2860	2860	2860	1
342	20250514	133300	595715196	2860	2860	2860	2850	281
343	20250514	133200	594914246	2850	2850	2850	2850	1754
344	20250514	133100	589915346	2855	2860	2860	2850	787
345	20250514	133000	587669456	2855	2855	2855	2855	300
346	20250514	132900	586812956	2860	2855	2860	2855	242
347	20250514	132800	586121786	2860	2860	2860	2860	0
348	20250514	132700	586121786	2860	2860	2860	2860	0
349	20250514	132600	586121786	2860	2855	2860	2855	499
350	20250514	132500	584697131	2855	2860	2860	2855	104
351	20250514	132400	584400121	2865	2865	2865	2865	1
352	20250514	132300	584397256	2865	2865	2865	2865	1
353	20250514	132200	584394391	2865	2865	2865	2865	0
354	20250514	132100	584394391	2865	2865	2865	2865	1
355	20250514	132000	584391526	2860	2860	2860	2860	3230
356	20250514	131900	575153726	2860	2860	2860	2860	3
357	20250514	131800	575145146	2860	2855	2860	2850	355
358	20250514	131700	574131991	2850	2850	2850	2850	233
359	20250514	131600	573467941	2860	2860	2860	2860	0
360	20250514	131500	573467941	2860	2855	2860	2855	1688
361	20250514	131400	568648696	2860	2860	2860	2860	51
362	20250514	131300	568502836	2860	2855	2860	2855	5087
363	20250514	131200	553979396	2860	2860	2860	2860	10
364	20250514	131100	553950796	2860	2860	2860	2860	26
365	20250514	131000	553876436	2860	2855	2860	2855	1157
366	20250514	130900	550567966	2850	2855	2855	2850	62
367	20250514	130800	550391256	2860	2860	2860	2860	0
368	20250514	130700	550391256	2860	2860	2860	2860	0
369	20250514	130600	550391256	2860	2860	2860	2860	3
370	20250514	130500	550382676	2860	2860	2860	2860	0
371	20250514	130400	550382676	2860	2860	2860	2850	5067
372	20250514	130300	535891606	2855	2850	2855	2850	2487
373	20250514	130200	528791996	2850	2850	2850	2850	0
374	20250514	130100	528791996	2850	2845	2850	2845	102
375	20250514	130000	528501306	2850	2850	2850	2850	31
376	20250514	125900	528412956	2850	2850	2850	2850	1938
377	20250514	125800	522889656	2850	2850	2850	2850	1
378	20250514	125700	522886806	2845	2845	2845	2845	0
379	20250514	125600	522886806	2845	2845	2845	2845	412
380	20250514	125500	521714666	2845	2845	2845	2845	0
381	20250514	125400	521714666	2845	2845	2845	2845	0
382	20250514	125300	521714666	2845	2845	2845	2845	0
383	20250514	125200	521714666	2845	2850	2850	2845	225
384	20250514	125100	521074531	2850	2850	2850	2850	84
385	20250514	125000	520835131	2850	2850	2850	2850	100
386	20250514	124900	520550131	2850	2850	2850	2850	1
387	20250514	124800	520547281	2850	2850	2850	2850	1
388	20250514	124700	520544431	2850	2850	2850	2850	1
389	20250514	124600	520541581	2850	2850	2850	2850	50
390	20250514	124500	520399081	2850	2845	2850	2845	54
391	20250514	124400	520245421	2855	2855	2855	2855	0
392	20250514	124300	520245421	2855	2855	2855	2855	0
393	20250514	124200	520245421	2855	2855	2855	2855	0
394	20250514	124100	520245421	2855	2855	2855	2855	3
395	20250514	124000	520236856	2855	2855	2855	2855	14
396	20250514	123900	520196886	2845	2845	2845	2840	2355
397	20250514	123800	513506391	2850	2850	2850	2850	0
398	20250514	123700	513506391	2850	2850	2850	2850	1
399	20250514	123600	513503541	2850	2850	2850	2850	0
400	20250514	123500	513503541	2850	2850	2850	2850	1
401	20250514	123400	513500691	2850	2850	2850	2850	0
402	20250514	123300	513500691	2850	2850	2850	2850	0
403	20250514	123200	513500691	2850	2850	2850	2850	0
404	20250514	123100	513500691	2850	2850	2850	2850	0
405	20250514	123000	513500691	2850	2850	2850	2840	1074
406	20250514	122900	510441111	2845	2845	2845	2845	178
407	20250514	122800	509934701	2850	2850	2850	2850	1800
408	20250514	122700	504804701	2850	2850	2850	2850	1
409	20250514	122600	504801851	2845	2845	2845	2845	589
410	20250514	122500	503126146	2845	2845	2845	2845	353
411	20250514	122400	502121861	2840	2845	2845	2840	1245
412	20250514	122300	498581386	2850	2850	2850	2850	0
413	20250514	122200	498581386	2850	2850	2850	2850	0
414	20250514	122100	498581386	2850	2850	2850	2850	0
415	20250514	122000	498581386	2850	2850	2850	2850	3
416	20250514	121900	498572836	2850	2850	2850	2850	0
417	20250514	121800	498572836	2850	2850	2850	2850	76
418	20250514	121700	498356236	2850	2850	2850	2850	0
419	20250514	121600	498356236	2850	2850	2850	2850	0
420	20250514	121500	498356236	2850	2850	2850	2850	1
421	20250514	121400	498353386	2845	2845	2845	2845	28
422	20250514	121300	498273726	2845	2845	2845	2845	794
423	20250514	121200	496014796	2850	2850	2850	2850	0
424	20250514	121100	496014796	2850	2850	2850	2850	0
425	20250514	121000	496014796	2850	2850	2850	2850	0
426	20250514	120900	496014796	2850	2850	2850	2850	0
427	20250514	120800	496014796	2850	2850	2850	2850	0
428	20250514	120700	496014796	2850	2850	2850	2850	0
429	20250514	120600	496014796	2850	2850	2850	2850	135
430	20250514	120500	495630046	2850	2850	2850	2850	0
431	20250514	120400	495630046	2850	2850	2850	2850	19
432	20250514	120300	495575896	2850	2850	2850	2850	0
433	20250514	120200	495575896	2850	2850	2850	2850	4
434	20250514	120100	495564496	2850	2850	2850	2850	0
435	20250514	120000	495564496	2850	2850	2850	2850	0
436	20250514	115900	495564496	2850	2850	2850	2850	100
437	20250514	115800	495279496	2850	2845	2850	2845	449
438	20250514	115700	494000081	2845	2845	2845	2845	297
439	20250514	115600	493155116	2850	2850	2850	2850	3
440	20250514	115500	493146566	2855	2855	2855	2855	0
441	20250514	115400	493146566	2855	2855	2855	2855	0
442	20250514	115300	493146566	2855	2855	2855	2855	0
443	20250514	115200	493146566	2855	2855	2855	2855	0
444	20250514	115100	493146566	2855	2855	2855	2855	0
445	20250514	115000	493146566	2855	2845	2855	2845	50
446	20250514	114900	493004306	2845	2845	2845	2845	0
447	20250514	114800	493004306	2845	2850	2850	2845	557
448	20250514	114700	491418026	2850	2850	2850	2850	2
449	20250514	114600	491412326	2845	2845	2845	2845	0
450	20250514	114500	491412326	2845	2845	2845	2845	1025
451	20250514	114400	488496201	2845	2845	2845	2845	143
452	20250514	114300	488089366	2855	2855	2855	2855	0
453	20250514	114200	488089366	2855	2855	2855	2855	1
454	20250514	114100	488086511	2855	2855	2855	2855	0
455	20250514	114000	488086511	2855	2855	2855	2845	272
456	20250514	113900	487312571	2870	2870	2870	2870	0
457	20250514	113800	487312571	2870	2870	2870	2870	4
458	20250514	113700	487301091	2870	2870	2870	2870	1
459	20250514	113600	487298221	2870	2870	2870	2870	0
460	20250514	113500	487298221	2870	2870	2870	2870	0
461	20250514	113400	487298221	2870	2870	2870	2870	99
462	20250514	113300	487014091	2870	2870	2870	2870	4
463	20250514	113200	487002611	2845	2860	2860	2845	777
464	20250514	113100	484780436	2860	2860	2860	2860	1030
465	20250514	113000	481834636	2855	2855	2855	2855	1288
466	20250514	112900	478157396	2855	2855	2855	2855	1
467	20250514	112800	478154541	2850	2850	2852	2850	261
468	20250514	112700	477410179	2855	2855	2855	2855	0
469	20250514	112600	477410179	2855	2855	2855	2855	175
470	20250514	112500	476910554	2855	2845	2855	2845	23
471	20250514	112400	476845059	2855	2845	2855	2845	7
472	20250514	112300	476825124	2855	2855	2855	2855	0
473	20250514	112200	476825124	2855	2855	2855	2855	1
474	20250514	112100	476822269	2845	2845	2845	2845	5
475	20250514	112000	476808044	2855	2840	2855	2840	2467
476	20250514	111900	469789614	2845	2845	2845	2845	0
477	20250514	111800	469789614	2845	2845	2845	2845	0
478	20250514	111700	469789614	2845	2840	2845	2840	2
479	20250514	111600	469783929	2840	2840	2840	2840	36
480	20250514	111500	469681689	2840	2840	2840	2840	37
481	20250514	111400	469576609	2840	2840	2840	2840	1
482	20250514	111300	469573769	2840	2830	2840	2825	2026
483	20250514	111200	463842864	2845	2845	2845	2845	0
484	20250514	111100	463842864	2845	2840	2845	2830	151
485	20250514	111000	463415499	2845	2845	2845	2845	0
486	20250514	110900	463415499	2845	2830	2845	2830	1817
487	20250514	110800	458273034	2840	2840	2840	2830	1671
488	20250514	110700	453534544	2845	2845	2845	2845	1
489	20250514	110600	453531699	2850	2850	2850	2850	28
490	20250514	110500	453451899	2840	2840	2840	2840	1822
491	20250514	110400	448277419	2840	2835	2840	2835	561
492	20250514	110300	446684319	2840	2840	2840	2840	0
493	20250514	110200	446684319	2840	2840	2840	2840	280
494	20250514	110100	445889119	2845	2845	2845	2845	269
495	20250514	110000	445123814	2845	2845	2845	2845	1
496	20250514	105900	445120969	2845	2845	2845	2845	0
497	20250514	105800	445120969	2845	2845	2845	2845	105
498	20250514	105700	444822244	2845	2845	2845	2845	1
499	20250514	105600	444819399	2835	2850	2850	2835	716
500	20250514	105500	442787554	2850	2850	2850	2850	0
501	20250514	105400	442787554	2850	2850	2850	2850	705
502	20250514	105300	440778304	2850	2850	2850	2850	0
503	20250514	105200	440778304	2850	2850	2850	2850	0
504	20250514	105100	440778304	2850	2850	2850	2850	0
505	20250514	105000	440778304	2850	2840	2850	2835	874
506	20250514	104900	438296624	2840	2840	2840	2840	4
507	20250514	104800	438285264	2835	2835	2835	2835	157
508	20250514	104700	437840169	2835	2835	2835	2835	1530
509	20250514	104600	433502619	2845	2845	2845	2845	171
510	20250514	104500	433016124	2845	2835	2845	2835	66
511	20250514	104400	432828654	2835	2835	2835	2835	130
512	20250514	104300	432460104	2840	2840	2840	2840	14
513	20250514	104200	432420344	2835	2845	2845	2835	89
514	20250514	104100	432168019	2840	2840	2840	2840	0
515	20250514	104000	432168019	2840	2835	2840	2835	908
516	20250514	103900	429593784	2845	2845	2845	2845	2
517	20250514	103800	429588094	2840	2845	2845	2840	243
518	20250514	103700	428897674	2845	2845	2845	2845	40
519	20250514	103600	428783874	2845	2840	2850	2840	521
520	20250514	103500	427304179	2840	2840	2840	2840	12
521	20250514	103400	427270099	2840	2835	2840	2835	307
522	20250514	103300	426399739	2840	2845	2850	2840	1114
523	20250514	103200	423235894	2850	2860	2860	2850	3
524	20250514	103100	423227324	2860	2845	2860	2845	13
525	20250514	103000	423190214	2845	2840	2845	2840	518
526	20250514	102900	421719084	2840	2840	2840	2840	509
527	20250514	102800	420273524	2820	2850	2850	2810	30179
528	20250514	102700	334953369	2850	2850	2850	2850	4
529	20250514	102600	334941969	2850	2855	2855	2850	292
530	20250514	102500	334109269	2855	2860	2860	2850	13
531	20250514	102400	334072204	2860	2845	2860	2845	903
532	20250514	102300	331503064	2850	2850	2850	2850	101
533	20250514	102200	331215214	2850	2850	2850	2850	2
534	20250514	102100	331209514	2850	2860	2860	2850	3
535	20250514	102000	331200944	2860	2850	2860	2850	624
536	20250514	101900	329421454	2850	2850	2850	2850	0
537	20250514	101800	329421454	2850	2850	2850	2850	0
538	20250514	101700	329421454	2850	2850	2850	2850	0
539	20250514	101600	329421454	2850	2850	2850	2850	0
540	20250514	101500	329421454	2850	2850	2850	2850	0
541	20250514	101400	329421454	2850	2850	2850	2850	1
542	20250514	101300	329418604	2850	2850	2850	2850	10
543	20250514	101200	329390104	2850	2850	2850	2850	0
544	20250514	101100	329390104	2850	2850	2850	2840	2062
545	20250514	101000	323521529	2850	2850	2850	2845	1030
546	20250514	100900	320591134	2850	2850	2850	2845	246
547	20250514	100800	319890259	2850	2845	2850	2845	505
548	20250514	100700	318453509	2845	2850	2855	2845	1434
549	20250514	100600	314364279	2850	2845	2850	2840	400
550	20250514	100500	313227169	2840	2845	2845	2840	6752
551	20250514	100400	294049379	2845	2845	2845	2845	94
552	20250514	100300	293781949	2845	2845	2845	2845	321
553	20250514	100200	292868704	2845	2845	2845	2845	752
554	20250514	100100	290729264	2845	2845	2845	2845	1
555	20250514	100000	290726419	2845	2845	2845	2845	7
556	20250514	095900	290706504	2845	2845	2845	2845	0
557	20250514	095800	290706504	2845	2840	2845	2840	119
558	20250514	095700	290368464	2845	2845	2845	2845	100
559	20250514	095600	290083964	2845	2850	2850	2845	1304
560	20250514	095500	286373934	2845	2845	2845	2845	0
561	20250514	095400	286373934	2845	2845	2845	2845	1545
562	20250514	095300	281978409	2845	2850	2850	2845	800
563	20250514	095200	279700909	2850	2850	2850	2845	6028
564	20250514	095100	262544859	2850	2850	2850	2850	447
565	20250514	095000	261270909	2855	2855	2855	2855	5
566	20250514	094900	261256634	2850	2855	2855	2850	699
567	20250514	094800	259262984	2855	2855	2855	2855	0
568	20250514	094700	259262984	2855	2855	2855	2855	6
569	20250514	094600	259245854	2850	2850	2850	2850	59
570	20250514	094500	259077704	2850	2855	2855	2850	708
571	20250514	094400	257059879	2855	2855	2855	2855	8
572	20250514	094300	257037039	2850	2850	2850	2850	222
573	20250514	094200	256404339	2845	2850	2850	2845	3043
574	20250514	094100	247741789	2850	2845	2850	2845	793
575	20250514	094000	245483239	2850	2850	2850	2850	0
576	20250514	093900	245483239	2850	2845	2850	2840	2610
577	20250514	093800	238063719	2845	2845	2845	2845	30
578	20250514	093700	237978369	2845	2845	2845	2845	1000
579	20250514	093600	235133369	2845	2845	2845	2845	501
580	20250514	093500	233708024	2850	2850	2850	2850	2094
581	20250514	093400	227740124	2850	2850	2850	2850	906
582	20250514	093300	225158024	2845	2845	2845	2845	2000
583	20250514	093200	219468024	2850	2850	2850	2845	706
584	20250514	093100	217456154	2847	2847	2847	2847	3
585	20250514	093000	217447613	2847	2847	2847	2847	4
586	20250514	092900	217436225	2850	2845	2850	2845	1125
587	20250514	092800	214235230	2860	2860	2860	2860	113
588	20250514	092700	213912050	2850	2850	2850	2850	290
589	20250514	092600	213085550	2860	2850	2860	2850	527
590	20250514	092500	211582195	2845	2845	2850	2845	659
591	20250514	092400	209706340	2845	2850	2850	2845	111
592	20250514	092300	209390035	2850	2850	2850	2845	4121
593	20250514	092200	197655785	2845	2850	2850	2845	2683
594	20250514	092100	190021645	2850	2850	2850	2850	1800
595	20250514	092000	184891645	2855	2850	2855	2850	183
596	20250514	091900	184369440	2850	2855	2855	2845	2159
597	20250514	091800	178216340	2855	2855	2855	2855	1
598	20250514	091700	178213485	2855	2855	2855	2855	1001
599	20250514	091600	175355630	2850	2855	2855	2850	335
600	20250514	091500	174400830	2855	2855	2855	2855	11
601	20250514	091400	174369425	2855	2855	2855	2855	30
602	20250514	091300	174283775	2850	2860	2860	2850	2946
603	20250514	091200	165887665	2850	2855	2855	2850	3914
604	20250514	091100	154731030	2850	2850	2850	2850	100
605	20250514	091000	154446030	2860	2860	2860	2860	120
606	20250514	090900	154102830	2860	2860	2860	2855	834
607	20250514	090800	151721690	2860	2860	2860	2860	23
608	20250514	090700	151655910	2845	2850	2850	2845	4222
609	20250514	090600	139624815	2845	2845	2845	2840	16309
610	20250514	090500	93271795	2850	2855	2855	2850	5356
611	20250514	090400	77987795	2855	2855	2855	2850	1708
612	20250514	090300	73119401	2850	2855	2855	2845	2424
613	20250514	090200	66213351	2850	2875	2875	2850	11197
614	20250514	090100	34255905	2875	2875	2875	2860	850
615	20250514	090000	31822235	2875	2875	2880	2860	11080