KissMeData/100700/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	195000	69113875	2430	2430	2430	2430	480
3	20250514	194900	69113875	2430	2430	2430	2430	0
4	20250514	194800	69113875	2430	2430	2430	2430	0
5	20250514	194700	69113875	2430	2430	2430	2430	0
6	20250514	194600	69113875	2430	2430	2430	2430	0
7	20250514	194500	69113875	2430	2430	2430	2430	0
8	20250514	194400	69113875	2430	2430	2430	2430	0
9	20250514	194300	69113875	2430	2430	2430	2430	0
10	20250514	194200	69113875	2430	2430	2430	2430	0
11	20250514	194100	69113875	2430	2430	2430	2430	0
12	20250514	194000	69113875	2430	2430	2430	2430	0
13	20250514	193900	69113875	2430	2430	2430	2430	0
14	20250514	193800	69113875	2430	2430	2430	2430	0
15	20250514	193700	69113875	2430	2430	2430	2430	0
16	20250514	193600	69113875	2430	2430	2430	2430	0
17	20250514	193500	69113875	2430	2430	2430	2430	0
18	20250514	193400	69113875	2430	2430	2430	2430	0
19	20250514	193300	69113875	2430	2430	2430	2430	0
20	20250514	193200	69113875	2430	2430	2430	2430	0
21	20250514	193100	69113875	2430	2430	2430	2430	0
22	20250514	193000	69113875	2430	2430	2430	2430	0
23	20250514	192900	69113875	2430	2430	2430	2430	0
24	20250514	192800	69113875	2430	2430	2430	2430	0
25	20250514	192700	69113875	2430	2430	2430	2430	0
26	20250514	192600	69113875	2430	2430	2430	2430	0
27	20250514	192500	69113875	2430	2430	2430	2430	0
28	20250514	192400	69113875	2430	2430	2430	2430	0
29	20250514	192300	69113875	2430	2430	2430	2430	0
30	20250514	192200	69113875	2430	2430	2430	2430	0
31	20250514	192100	69113875	2430	2430	2430	2430	0
32	20250514	192000	69113875	2430	2430	2430	2430	480
33	20250514	191900	69113875	2430	2430	2430	2430	0
34	20250514	191800	69113875	2430	2430	2430	2430	0
35	20250514	191700	69113875	2430	2430	2430	2430	0
36	20250514	191600	69113875	2430	2430	2430	2430	0
37	20250514	191500	69113875	2430	2430	2430	2430	0
38	20250514	191400	69113875	2430	2430	2430	2430	0
39	20250514	191300	69113875	2430	2430	2430	2430	0
40	20250514	191200	69113875	2430	2430	2430	2430	0
41	20250514	191100	69113875	2430	2430	2430	2430	0
42	20250514	191000	69113875	2430	2430	2430	2430	0
43	20250514	190900	69113875	2430	2430	2430	2430	0
44	20250514	190800	69113875	2430	2430	2430	2430	0
45	20250514	190700	69113875	2430	2430	2430	2430	0
46	20250514	190600	69113875	2430	2430	2430	2430	0
47	20250514	190500	69113875	2430	2430	2430	2430	0
48	20250514	190400	69113875	2430	2430	2430	2430	0
49	20250514	190300	69113875	2430	2430	2430	2430	0
50	20250514	190200	69113875	2430	2430	2430	2430	0
51	20250514	190100	69113875	2430	2430	2430	2430	0
52	20250514	190000	69113875	2430	2430	2430	2430	0
53	20250514	185900	69113875	2430	2430	2430	2430	0
54	20250514	185800	69113875	2430	2430	2430	2430	0
55	20250514	185700	69113875	2430	2430	2430	2430	0
56	20250514	185600	69113875	2430	2430	2430	2430	0
57	20250514	185500	69113875	2430	2430	2430	2430	0
58	20250514	185400	69113875	2430	2430	2430	2430	0
59	20250514	185300	69113875	2430	2430	2430	2430	0
60	20250514	185200	69113875	2430	2430	2430	2430	0
61	20250514	185100	69113875	2430	2430	2430	2430	0
62	20250514	185000	69113875	2430	2430	2430	2430	480
63	20250514	184900	69113875	2430	2430	2430	2430	0
64	20250514	184800	69113875	2430	2430	2430	2430	0
65	20250514	184700	69113875	2430	2430	2430	2430	0
66	20250514	184600	69113875	2430	2430	2430	2430	0
67	20250514	184500	69113875	2430	2430	2430	2430	0
68	20250514	184400	69113875	2430	2430	2430	2430	0
69	20250514	184300	69113875	2430	2430	2430	2430	0
70	20250514	184200	69113875	2430	2430	2430	2430	0
71	20250514	184100	69113875	2430	2430	2430	2430	0
72	20250514	184000	69113875	2430	2430	2430	2430	0
73	20250514	183900	69113875	2430	2430	2430	2430	0
74	20250514	183800	69113875	2430	2430	2430	2430	0
75	20250514	183700	69113875	2430	2430	2430	2430	0
76	20250514	183600	69113875	2430	2430	2430	2430	0
77	20250514	183500	69113875	2430	2430	2430	2430	0
78	20250514	183400	69113875	2430	2430	2430	2430	0
79	20250514	183300	69113875	2430	2430	2430	2430	0
80	20250514	183200	69113875	2430	2430	2430	2430	0
81	20250514	183100	69113875	2430	2430	2430	2430	0
82	20250514	183000	69113875	2430	2430	2430	2430	0
83	20250514	182900	69113875	2430	2430	2430	2430	0
84	20250514	182800	69113875	2430	2430	2430	2430	0
85	20250514	182700	69113875	2430	2430	2430	2430	0
86	20250514	182600	69113875	2430	2430	2430	2430	0
87	20250514	182500	69113875	2430	2430	2430	2430	0
88	20250514	182400	69113875	2430	2430	2430	2430	0
89	20250514	182300	69113875	2430	2430	2430	2430	0
90	20250514	182200	69113875	2430	2430	2430	2430	0
91	20250514	182100	69113875	2430	2430	2430	2430	0
92	20250514	182000	69113875	2430	2430	2430	2430	480
93	20250514	181900	69113875	2430	2430	2430	2430	0
94	20250514	181800	69113875	2430	2430	2430	2430	0
95	20250514	181700	69113875	2430	2430	2430	2430	0
96	20250514	181600	69113875	2430	2430	2430	2430	0
97	20250514	181500	69113875	2430	2430	2430	2430	0
98	20250514	181400	69113875	2430	2430	2430	2430	0
99	20250514	181300	69113875	2430	2430	2430	2430	0
100	20250514	181200	69113875	2430	2430	2430	2430	0
101	20250514	181100	69113875	2430	2430	2430	2430	0
102	20250514	181000	69113875	2430	2430	2430	2430	0
103	20250514	180900	69113875	2430	2430	2430	2430	0
104	20250514	180800	69113875	2430	2430	2430	2430	0
105	20250514	180700	69113875	2430	2430	2430	2430	0
106	20250514	180600	69113875	2430	2430	2430	2430	0
107	20250514	180500	69113875	2430	2430	2430	2430	0
108	20250514	180400	69113875	2430	2430	2430	2430	0
109	20250514	180300	69113875	2430	2430	2430	2430	0
110	20250514	180200	69113875	2430	2430	2430	2430	0
111	20250514	180100	69113875	2430	2430	2430	2430	0
112	20250514	180000	69113875	2430	2430	2430	2430	0
113	20250514	175900	69113875	2430	2430	2430	2430	0
114	20250514	175800	69113875	2430	2430	2430	2430	0
115	20250514	175700	69113875	2430	2430	2430	2430	0
116	20250514	175600	69113875	2430	2430	2430	2430	0
117	20250514	175500	69113875	2430	2430	2430	2430	0
118	20250514	175400	69113875	2430	2430	2430	2430	0
119	20250514	175300	69113875	2430	2430	2430	2430	0
120	20250514	175200	69113875	2430	2430	2430	2430	0
121	20250514	175100	69113875	2430	2430	2430	2430	0
122	20250514	175000	69113875	2430	2430	2430	2430	480
123	20250514	174900	69113875	2430	2430	2430	2430	0
124	20250514	174800	69113875	2430	2430	2430	2430	0
125	20250514	174700	69113875	2430	2430	2430	2430	0
126	20250514	174600	69113875	2430	2430	2430	2430	0
127	20250514	174500	69113875	2430	2430	2430	2430	0
128	20250514	174400	69113875	2430	2430	2430	2430	0
129	20250514	174300	69113875	2430	2430	2430	2430	0
130	20250514	174200	69113875	2430	2430	2430	2430	0
131	20250514	174100	69113875	2430	2430	2430	2430	0
132	20250514	174000	69113875	2430	2430	2430	2430	0
133	20250514	173900	69113875	2430	2430	2430	2430	0
134	20250514	173800	69113875	2430	2430	2430	2430	0
135	20250514	173700	69113875	2430	2430	2430	2430	0
136	20250514	173600	69113875	2430	2430	2430	2430	0
137	20250514	173500	69113875	2430	2430	2430	2430	0
138	20250514	173400	69113875	2430	2430	2430	2430	0
139	20250514	173300	69113875	2430	2430	2430	2430	0
140	20250514	173200	69113875	2430	2430	2430	2430	0
141	20250514	173100	69113875	2430	2430	2430	2430	0
142	20250514	173000	69113875	2430	2430	2430	2430	0
143	20250514	172900	69113875	2430	2430	2430	2430	0
144	20250514	172800	69113875	2430	2430	2430	2430	0
145	20250514	172700	69113875	2430	2430	2430	2430	0
146	20250514	172600	69113875	2430	2430	2430	2430	0
147	20250514	172500	69113875	2430	2430	2430	2430	0
148	20250514	172400	69113875	2430	2430	2430	2430	0
149	20250514	172300	69113875	2430	2430	2430	2430	0
150	20250514	172200	69113875	2430	2430	2430	2430	0
151	20250514	172100	69113875	2430	2430	2430	2430	0
152	20250514	172000	69113875	2430	2430	2430	2430	480
153	20250514	171900	69113875	2430	2430	2430	2430	0
154	20250514	171800	69113875	2430	2430	2430	2430	0
155	20250514	171700	69113875	2430	2430	2430	2430	0
156	20250514	171600	69113875	2430	2430	2430	2430	0
157	20250514	171500	69113875	2430	2430	2430	2430	0
158	20250514	171400	69113875	2430	2430	2430	2430	0
159	20250514	171300	69113875	2430	2430	2430	2430	0
160	20250514	171200	69113875	2430	2430	2430	2430	0
161	20250514	171100	69113875	2430	2430	2430	2430	0
162	20250514	171000	69113875	2430	2430	2430	2430	0
163	20250514	170900	69113875	2430	2430	2430	2430	0
164	20250514	170800	69113875	2430	2430	2430	2430	0
165	20250514	170700	69113875	2430	2430	2430	2430	0
166	20250514	170600	69113875	2430	2430	2430	2430	0
167	20250514	170500	69113875	2430	2430	2430	2430	0
168	20250514	170400	69113875	2430	2430	2430	2430	0
169	20250514	170300	69113875	2430	2430	2430	2430	0
170	20250514	170200	69113875	2430	2430	2430	2430	0
171	20250514	170100	69113875	2430	2430	2430	2430	0
172	20250514	170000	69113875	2430	2430	2430	2430	0
173	20250514	165900	69113875	2430	2430	2430	2430	0
174	20250514	165800	69113875	2430	2430	2430	2430	0
175	20250514	165700	69113875	2430	2430	2430	2430	0
176	20250514	165600	69113875	2430	2430	2430	2430	0
177	20250514	165500	69113875	2430	2430	2430	2430	0
178	20250514	165400	69113875	2430	2430	2430	2430	0
179	20250514	165300	69113875	2430	2430	2430	2430	0
180	20250514	165200	69113875	2430	2430	2430	2430	0
181	20250514	165100	69113875	2430	2430	2430	2430	0
182	20250514	165000	69113875	2430	2430	2430	2430	480
183	20250514	164900	69113875	2430	2430	2430	2430	0
184	20250514	164800	69113875	2430	2430	2430	2430	0
185	20250514	164700	69113875	2430	2430	2430	2430	0
186	20250514	164600	69113875	2430	2430	2430	2430	0
187	20250514	164500	69113875	2430	2430	2430	2430	0
188	20250514	164400	69113875	2430	2430	2430	2430	0
189	20250514	164300	69113875	2430	2430	2430	2430	0
190	20250514	164200	69113875	2430	2430	2430	2430	0
191	20250514	164100	69113875	2430	2430	2430	2430	0
192	20250514	164000	69113875	2430	2430	2430	2430	0
193	20250514	163900	69113875	2430	2430	2430	2430	0
194	20250514	163800	69113875	2430	2430	2430	2430	0
195	20250514	163700	69113875	2430	2430	2430	2430	0
196	20250514	163600	69113875	2430	2430	2430	2430	0
197	20250514	163500	69113875	2430	2430	2430	2430	0
198	20250514	163400	69113875	2430	2430	2430	2430	0
199	20250514	163300	69113875	2430	2430	2430	2430	0
200	20250514	163200	69113875	2430	2430	2430	2430	0
201	20250514	163100	69113875	2430	2430	2430	2430	0
202	20250514	163000	69113875	2430	2430	2430	2430	0
203	20250514	162900	69113875	2430	2430	2430	2430	0
204	20250514	162800	69113875	2430	2430	2430	2430	0
205	20250514	162700	69113875	2430	2430	2430	2430	0
206	20250514	162600	69113875	2430	2430	2430	2430	0
207	20250514	162500	69113875	2430	2430	2430	2430	0
208	20250514	162400	69113875	2430	2430	2430	2430	0
209	20250514	162300	69113875	2430	2430	2430	2430	0
210	20250514	162200	69113875	2430	2430	2430	2430	0
211	20250514	162100	69113875	2430	2430	2430	2430	0
212	20250514	162000	69113875	2430	2430	2430	2430	480
213	20250514	161900	69113875	2430	2430	2430	2430	0
214	20250514	161800	69113875	2430	2430	2430	2430	0
215	20250514	161700	69113875	2430	2430	2430	2430	0
216	20250514	161600	69113875	2430	2430	2430	2430	0
217	20250514	161500	69113875	2430	2430	2430	2430	0
218	20250514	161400	69113875	2430	2430	2430	2430	0
219	20250514	161300	69113875	2430	2430	2430	2430	0
220	20250514	161200	69113875	2430	2430	2430	2430	0
221	20250514	161100	69113875	2430	2430	2430	2430	0
222	20250514	161000	69113875	2430	2430	2430	2430	0
223	20250514	160900	69113875	2430	2430	2430	2430	0
224	20250514	160800	69113875	2430	2430	2430	2430	0
225	20250514	160700	69113875	2430	2430	2430	2430	0
226	20250514	160600	69113875	2430	2430	2430	2430	0
227	20250514	160500	69113875	2430	2430	2430	2430	0
228	20250514	160400	69113875	2430	2430	2430	2430	0
229	20250514	160300	69113875	2430	2430	2430	2430	0
230	20250514	160200	69113875	2430	2430	2430	2430	0
231	20250514	160100	69113875	2430	2430	2430	2430	0
232	20250514	160000	69113875	2430	2430	2430	2430	0
233	20250514	155900	69113875	2430	2430	2430	2430	0
234	20250514	155800	69113875	2430	2430	2430	2430	0
235	20250514	155700	69113875	2430	2430	2430	2430	0
236	20250514	155600	69113875	2430	2430	2430	2430	0
237	20250514	155500	69113875	2430	2430	2430	2430	0
238	20250514	155400	69113875	2430	2430	2430	2430	0
239	20250514	155300	69113875	2430	2430	2430	2430	0
240	20250514	155200	69113875	2430	2430	2430	2430	0
241	20250514	155100	69113875	2430	2430	2430	2430	0
242	20250514	155000	69113875	2430	2430	2430	2430	480
243	20250514	154900	69113875	2430	2430	2430	2430	0
244	20250514	154800	69113875	2430	2430	2430	2430	0
245	20250514	154700	69113875	2430	2430	2430	2430	0
246	20250514	154600	69113875	2430	2430	2430	2430	0
247	20250514	154500	69113875	2430	2430	2430	2430	0
248	20250514	154400	69113875	2430	2430	2430	2430	0
249	20250514	154300	69113875	2430	2430	2430	2430	0
250	20250514	154200	69113875	2430	2430	2430	2430	0
251	20250514	154100	69113875	2430	2430	2430	2430	0
252	20250514	154000	69113875	2430	2430	2430	2430	0
253	20250514	153900	69113875	2430	2430	2430	2430	0
254	20250514	153800	69113875	2430	2430	2430	2430	0
255	20250514	153700	69113875	2430	2430	2430	2430	0
256	20250514	153600	69113875	2430	2430	2430	2430	0
257	20250514	153500	69113875	2430	2430	2430	2430	0
258	20250514	153400	69113875	2430	2430	2430	2430	0
259	20250514	153300	69113875	2430	2430	2430	2430	0
260	20250514	153200	69113875	2430	2430	2430	2430	0
261	20250514	153100	69113875	2430	2430	2430	2430	0
262	20250514	153000	69113875	2430	2430	2430	2430	480
263	20250514	152900	67947475	2435	2435	2435	2435	0
264	20250514	152800	67947475	2435	2435	2435	2435	0
265	20250514	152700	67947475	2435	2435	2435	2435	0
266	20250514	152600	67947475	2435	2435	2435	2435	0
267	20250514	152500	67947475	2435	2435	2435	2435	0
268	20250514	152400	67947475	2435	2435	2435	2435	0
269	20250514	152300	67947475	2435	2435	2435	2435	0
270	20250514	152200	67947475	2435	2435	2435	2435	0
271	20250514	152100	67947475	2435	2435	2435	2435	0
272	20250514	152000	67947475	2435	2435	2435	2435	0
273	20250514	151900	67947475	2435	2435	2435	2435	2
274	20250514	151800	67942605	2440	2440	2440	2440	0
275	20250514	151700	67942605	2440	2440	2440	2440	0
276	20250514	151600	67942605	2440	2440	2440	2440	0
277	20250514	151500	67942605	2440	2440	2440	2440	4
278	20250514	151400	67932845	2435	2435	2435	2435	2
279	20250514	151300	67927975	2440	2440	2440	2440	0
280	20250514	151200	67927975	2440	2440	2440	2440	0
281	20250514	151100	67927975	2440	2440	2440	2440	83
282	20250514	151000	67725455	2435	2435	2435	2435	1016
283	20250514	150900	65251495	2440	2440	2440	2440	0
284	20250514	150800	65251495	2440	2440	2440	2440	0
285	20250514	150700	65251495	2440	2440	2440	2440	0
286	20250514	150600	65251495	2440	2440	2440	2440	0
287	20250514	150500	65251495	2440	2440	2440	2440	0
288	20250514	150400	65251495	2440	2440	2440	2440	1
289	20250514	150300	65249055	2435	2435	2435	2435	0
290	20250514	150200	65249055	2435	2435	2435	2435	0
291	20250514	150100	65249055	2435	2435	2435	2435	2
292	20250514	150000	65244185	2435	2435	2435	2435	0
293	20250514	145900	65244185	2435	2435	2435	2435	860
294	20250514	145800	63150085	2440	2440	2440	2440	1
295	20250514	145700	63147645	2445	2445	2445	2445	9
296	20250514	145600	63125640	2450	2440	2450	2440	10
297	20250514	145500	63101180	2440	2440	2440	2440	0
298	20250514	145400	63101180	2440	2440	2440	2440	43
299	20250514	145300	62996260	2440	2440	2440	2440	0
300	20250514	145200	62996260	2440	2440	2440	2440	0
301	20250514	145100	62996260	2440	2440	2440	2440	0
302	20250514	145000	62996260	2440	2440	2440	2440	1844
303	20250514	144900	58496900	2440	2440	2440	2440	4
304	20250514	144800	58487140	2455	2455	2455	2455	50
305	20250514	144700	58364390	2450	2450	2450	2450	0
306	20250514	144600	58364390	2450	2450	2450	2450	0
307	20250514	144500	58364390	2450	2450	2450	2450	0
308	20250514	144400	58364390	2450	2450	2450	2450	0
309	20250514	144300	58364390	2450	2450	2450	2450	0
310	20250514	144200	58364390	2450	2450	2450	2450	0
311	20250514	144100	58364390	2450	2450	2450	2450	0
312	20250514	144000	58364390	2450	2450	2450	2450	0
313	20250514	143900	58364390	2450	2450	2450	2450	0
314	20250514	143800	58364390	2450	2450	2450	2450	0
315	20250514	143700	58364390	2450	2450	2450	2450	0
316	20250514	143600	58364390	2450	2450	2450	2450	0
317	20250514	143500	58364390	2450	2440	2450	2440	201
318	20250514	143400	57873940	2450	2450	2450	2450	0
319	20250514	143300	57873940	2450	2450	2450	2450	0
320	20250514	143200	57873940	2450	2450	2450	2450	0
321	20250514	143100	57873940	2450	2450	2450	2450	0
322	20250514	143000	57873940	2450	2450	2450	2450	0
323	20250514	142900	57873940	2450	2450	2450	2450	30
324	20250514	142800	57800440	2455	2455	2455	2455	0
325	20250514	142700	57800440	2455	2455	2455	2455	4
326	20250514	142600	57790620	2450	2450	2450	2450	8
327	20250514	142500	57771020	2450	2440	2450	2440	2
328	20250514	142400	57766130	2440	2440	2440	2440	8
329	20250514	142300	57746610	2455	2455	2455	2455	0
330	20250514	142200	57746610	2455	2455	2455	2455	0
331	20250514	142100	57746610	2455	2455	2455	2455	0
332	20250514	142000	57746610	2455	2455	2455	2455	0
333	20250514	141900	57746610	2455	2455	2455	2455	0
334	20250514	141800	57746610	2455	2455	2455	2455	10
335	20250514	141700	57722060	2455	2455	2455	2455	0
336	20250514	141600	57722060	2455	2450	2455	2450	94
337	20250514	141500	57491730	2450	2445	2455	2440	903
338	20250514	141400	55283130	2435	2435	2435	2435	0
339	20250514	141300	55283130	2435	2435	2435	2435	0
340	20250514	141200	55283130	2435	2435	2435	2435	0
341	20250514	141100	55283130	2435	2435	2435	2435	0
342	20250514	141000	55283130	2435	2435	2435	2435	0
343	20250514	140900	55283130	2435	2445	2445	2435	3
344	20250514	140800	55275815	2435	2445	2445	2435	101
345	20250514	140700	55029870	2435	2435	2435	2435	0
346	20250514	140600	55029870	2435	2435	2435	2435	0
347	20250514	140500	55029870	2435	2435	2435	2435	2
348	20250514	140400	55025000	2440	2440	2440	2440	50
349	20250514	140300	54903000	2450	2450	2450	2450	1
350	20250514	140200	54900550	2445	2445	2445	2445	11
351	20250514	140100	54873655	2450	2450	2450	2450	0
352	20250514	140000	54873655	2450	2450	2450	2450	0
353	20250514	135900	54873655	2450	2450	2450	2440	287
354	20250514	135800	54170515	2440	2440	2440	2440	0
355	20250514	135700	54170515	2440	2440	2440	2440	11
356	20250514	135600	54143675	2440	2440	2440	2440	408
357	20250514	135500	53148155	2445	2445	2445	2445	104
358	20250514	135400	52893875	2455	2455	2455	2455	0
359	20250514	135300	52893875	2455	2445	2455	2445	217
360	20250514	135200	52363210	2445	2455	2455	2445	419
361	20250514	135100	51338695	2460	2460	2460	2460	0
362	20250514	135000	51338695	2460	2460	2460	2460	0
363	20250514	134900	51338695	2460	2455	2460	2455	396
364	20250514	134800	50365225	2455	2450	2455	2450	52
365	20250514	134700	50237625	2450	2450	2450	2450	0
366	20250514	134600	50237625	2450	2450	2450	2450	0
367	20250514	134500	50237625	2450	2450	2450	2450	51
368	20250514	134400	50112675	2460	2460	2460	2460	0
369	20250514	134300	50112675	2460	2460	2460	2460	70
370	20250514	134200	49940475	2460	2460	2460	2460	80
371	20250514	134100	49743675	2460	2455	2460	2455	50
372	20250514	134000	49620680	2460	2455	2460	2455	50
373	20250514	133900	49497790	2445	2460	2460	2445	32
374	20250514	133800	49419100	2460	2455	2460	2455	55
375	20250514	133700	49283905	2460	2450	2460	2445	737
376	20250514	133600	47474275	2445	2445	2445	2445	76
377	20250514	133500	47288455	2450	2450	2450	2450	1
378	20250514	133400	47286005	2440	2440	2440	2440	0
379	20250514	133300	47286005	2440	2440	2440	2440	1
380	20250514	133200	47283565	2445	2445	2445	2445	0
381	20250514	133100	47283565	2445	2445	2445	2445	0
382	20250514	133000	47283565	2445	2445	2445	2445	0
383	20250514	132900	47283565	2445	2445	2445	2445	0
384	20250514	132800	47283565	2445	2445	2445	2445	0
385	20250514	132700	47283565	2445	2445	2445	2445	0
386	20250514	132600	47283565	2445	2445	2445	2445	0
387	20250514	132500	47283565	2445	2445	2445	2445	0
388	20250514	132400	47283565	2445	2445	2445	2445	1248
389	20250514	132300	44232205	2450	2450	2450	2450	7
390	20250514	132200	44215055	2450	2450	2450	2450	0
391	20250514	132100	44215055	2450	2450	2450	2450	0
392	20250514	132000	44215055	2450	2450	2450	2450	0
393	20250514	131900	44215055	2450	2450	2450	2450	0
394	20250514	131800	44215055	2450	2450	2450	2450	0
395	20250514	131700	44215055	2450	2450	2450	2450	0
396	20250514	131600	44215055	2450	2445	2450	2445	2609
397	20250514	131500	37828835	2445	2445	2445	2445	180
398	20250514	131400	37388735	2445	2445	2445	2445	0
399	20250514	131300	37388735	2445	2445	2445	2445	0
400	20250514	131200	37388735	2445	2445	2445	2445	0
401	20250514	131100	37388735	2445	2445	2445	2445	0
402	20250514	131000	37388735	2445	2445	2445	2445	900
403	20250514	130900	35188235	2440	2440	2440	2440	1
404	20250514	130800	35185795	2440	2440	2440	2440	0
405	20250514	130700	35185795	2440	2440	2440	2440	0
406	20250514	130600	35185795	2440	2440	2440	2440	0
407	20250514	130500	35185795	2440	2440	2440	2440	0
408	20250514	130400	35185795	2440	2440	2440	2440	0
409	20250514	130300	35185795	2440	2440	2440	2440	1000
410	20250514	130200	32745795	2440	2440	2440	2440	0
411	20250514	130100	32745795	2440	2440	2440	2440	0
412	20250514	130000	32745795	2440	2440	2440	2440	0
413	20250514	125900	32745795	2440	2440	2440	2440	0
414	20250514	125800	32745795	2440	2440	2440	2440	0
415	20250514	125700	32745795	2440	2440	2440	2440	0
416	20250514	125600	32745795	2440	2440	2440	2440	0
417	20250514	125500	32745795	2440	2440	2440	2440	0
418	20250514	125400	32745795	2440	2440	2440	2440	0
419	20250514	125300	32745795	2440	2440	2440	2440	49
420	20250514	125200	32626235	2440	2440	2440	2440	0
421	20250514	125100	32626235	2440	2440	2440	2440	11
422	20250514	125000	32599395	2445	2445	2445	2445	1
423	20250514	124900	32596950	2445	2445	2445	2445	0
424	20250514	124800	32596950	2445	2445	2445	2445	0
425	20250514	124700	32596950	2445	2445	2445	2445	1
426	20250514	124600	32594505	2445	2445	2445	2445	0
427	20250514	124500	32594505	2445	2445	2445	2445	21
428	20250514	124400	32543160	2445	2445	2445	2445	0
429	20250514	124300	32543160	2445	2445	2445	2445	0
430	20250514	124200	32543160	2445	2445	2445	2445	0
431	20250514	124100	32543160	2445	2445	2445	2445	0
432	20250514	124000	32543160	2445	2445	2445	2445	0
433	20250514	123900	32543160	2445	2445	2445	2445	0
434	20250514	123800	32543160	2445	2445	2445	2445	0
435	20250514	123700	32543160	2445	2445	2445	2445	0
436	20250514	123600	32543160	2445	2445	2445	2445	0
437	20250514	123500	32543160	2445	2445	2445	2445	0
438	20250514	123400	32543160	2445	2445	2445	2445	0
439	20250514	123300	32543160	2445	2445	2445	2445	100
440	20250514	123200	32298660	2440	2440	2440	2440	0
441	20250514	123100	32298660	2440	2440	2440	2440	0
442	20250514	123000	32298660	2440	2440	2440	2440	0
443	20250514	122900	32298660	2440	2440	2440	2440	2
444	20250514	122800	32293780	2440	2440	2440	2440	0
445	20250514	122700	32293780	2440	2440	2440	2440	0
446	20250514	122600	32293780	2440	2440	2440	2440	0
447	20250514	122500	32293780	2440	2440	2440	2440	0
448	20250514	122400	32293780	2440	2440	2440	2440	300
449	20250514	122300	31561780	2440	2440	2440	2440	0
450	20250514	122200	31561780	2440	2440	2440	2440	50
451	20250514	122100	31439780	2440	2440	2440	2440	0
452	20250514	122000	31439780	2440	2440	2440	2440	0
453	20250514	121900	31439780	2440	2440	2440	2440	0
454	20250514	121800	31439780	2440	2440	2440	2440	0
455	20250514	121700	31439780	2440	2440	2440	2440	0
456	20250514	121600	31439780	2440	2440	2440	2440	0
457	20250514	121500	31439780	2440	2440	2440	2440	20
458	20250514	121400	31390980	2440	2440	2440	2440	24
459	20250514	121300	31332420	2445	2445	2445	2445	1
460	20250514	121200	31329975	2445	2445	2445	2445	0
461	20250514	121100	31329975	2445	2445	2445	2445	32
462	20250514	121000	31251735	2445	2445	2445	2445	100
463	20250514	120900	31007235	2440	2440	2440	2440	0
464	20250514	120800	31007235	2440	2440	2440	2440	0
465	20250514	120700	31007235	2440	2440	2440	2440	0
466	20250514	120600	31007235	2440	2440	2440	2440	0
467	20250514	120500	31007235	2440	2440	2440	2440	0
468	20250514	120400	31007235	2440	2440	2440	2440	0
469	20250514	120300	31007235	2440	2440	2440	2440	183
470	20250514	120200	30560715	2440	2440	2440	2440	0
471	20250514	120100	30560715	2440	2440	2440	2440	0
472	20250514	120000	30560715	2440	2440	2440	2440	0
473	20250514	115900	30560715	2440	2440	2440	2440	0
474	20250514	115800	30560715	2440	2440	2440	2440	168
475	20250514	115700	30150795	2440	2440	2440	2440	69
476	20250514	115600	29982435	2440	2440	2440	2440	0
477	20250514	115500	29982435	2440	2440	2440	2440	0
478	20250514	115400	29982435	2440	2440	2440	2440	0
479	20250514	115300	29982435	2440	2440	2440	2440	0
480	20250514	115200	29982435	2440	2440	2440	2440	0
481	20250514	115100	29982435	2440	2440	2440	2440	0
482	20250514	115000	29982435	2440	2440	2440	2440	0
483	20250514	114900	29982435	2440	2440	2440	2440	0
484	20250514	114800	29982435	2440	2440	2440	2440	1
485	20250514	114700	29979995	2440	2440	2440	2440	0
486	20250514	114600	29979995	2440	2440	2440	2440	0
487	20250514	114500	29979995	2440	2440	2440	2440	0
488	20250514	114400	29979995	2440	2440	2440	2440	1
489	20250514	114300	29977555	2440	2440	2440	2440	0
490	20250514	114200	29977555	2440	2440	2440	2440	1
491	20250514	114100	29975115	2440	2440	2440	2440	0
492	20250514	114000	29975115	2440	2440	2440	2440	0
493	20250514	113900	29975115	2440	2440	2440	2440	0
494	20250514	113800	29975115	2440	2440	2440	2440	0
495	20250514	113700	29975115	2440	2440	2440	2440	0
496	20250514	113600	29975115	2440	2440	2440	2440	0
497	20250514	113500	29975115	2440	2440	2440	2440	0
498	20250514	113400	29975115	2440	2440	2440	2440	0
499	20250514	113300	29975115	2440	2440	2440	2440	0
500	20250514	113200	29975115	2440	2440	2440	2435	100
501	20250514	113100	29731220	2440	2440	2440	2440	70
502	20250514	113000	29560420	2440	2440	2440	2440	0
503	20250514	112900	29560420	2440	2440	2440	2440	3
504	20250514	112800	29553100	2445	2445	2445	2445	0
505	20250514	112700	29553100	2445	2445	2445	2445	0
506	20250514	112600	29553100	2445	2445	2445	2445	0
507	20250514	112500	29553100	2445	2440	2445	2440	888
508	20250514	112400	27385660	2435	2435	2435	2435	0
509	20250514	112300	27385660	2435	2435	2435	2435	66
510	20250514	112200	27224950	2435	2435	2435	2435	0
511	20250514	112100	27224950	2435	2435	2435	2435	58
512	20250514	112000	27083720	2435	2435	2435	2435	0
513	20250514	111900	27083720	2435	2435	2435	2435	0
514	20250514	111800	27083720	2435	2435	2435	2435	0
515	20250514	111700	27083720	2435	2435	2435	2435	0
516	20250514	111600	27083720	2435	2435	2435	2435	0
517	20250514	111500	27083720	2435	2435	2435	2435	0
518	20250514	111400	27083720	2435	2435	2435	2435	0
519	20250514	111300	27083720	2435	2435	2435	2435	0
520	20250514	111200	27083720	2435	2435	2435	2435	0
521	20250514	111100	27083720	2435	2435	2435	2435	5
522	20250514	111000	27071545	2435	2435	2435	2435	0
523	20250514	110900	27071545	2435	2435	2435	2435	0
524	20250514	110800	27071545	2435	2435	2435	2435	0
525	20250514	110700	27071545	2435	2435	2435	2435	0
526	20250514	110600	27071545	2435	2435	2435	2435	0
527	20250514	110500	27071545	2435	2435	2435	2435	749
528	20250514	110400	25247730	2435	2435	2435	2435	15
529	20250514	110300	25211205	2435	2435	2435	2435	0
530	20250514	110200	25211205	2435	2435	2435	2435	0
531	20250514	110100	25211205	2435	2435	2435	2435	0
532	20250514	110000	25211205	2435	2435	2435	2435	0
533	20250514	105900	25211205	2435	2435	2435	2435	0
534	20250514	105800	25211205	2435	2435	2435	2435	0
535	20250514	105700	25211205	2435	2435	2435	2435	0
536	20250514	105600	25211205	2435	2435	2435	2435	0
537	20250514	105500	25211205	2435	2435	2435	2435	1
538	20250514	105400	25208770	2435	2435	2435	2435	0
539	20250514	105300	25208770	2435	2435	2435	2435	16
540	20250514	105200	25169810	2435	2435	2435	2435	0
541	20250514	105100	25169810	2435	2435	2435	2435	0
542	20250514	105000	25169810	2435	2435	2435	2435	30
543	20250514	104900	25096760	2435	2435	2435	2435	510
544	20250514	104800	23854910	2435	2435	2435	2435	0
545	20250514	104700	23854910	2435	2435	2435	2435	0
546	20250514	104600	23854910	2435	2435	2435	2435	0
547	20250514	104500	23854910	2435	2435	2435	2435	0
548	20250514	104400	23854910	2435	2435	2435	2435	0
549	20250514	104300	23854910	2435	2435	2435	2435	211
550	20250514	104200	23341125	2435	2435	2435	2435	1
551	20250514	104100	23338690	2435	2435	2435	2435	0
552	20250514	104000	23338690	2435	2435	2435	2435	0
553	20250514	103900	23338690	2435	2435	2435	2435	0
554	20250514	103800	23338690	2435	2435	2435	2435	0
555	20250514	103700	23338690	2435	2435	2435	2435	10
556	20250514	103600	23314340	2435	2435	2435	2435	0
557	20250514	103500	23314340	2435	2435	2435	2435	0
558	20250514	103400	23314340	2435	2435	2435	2430	80
559	20250514	103300	23119890	2430	2430	2430	2430	0
560	20250514	103200	23119890	2430	2430	2430	2430	0
561	20250514	103100	23119890	2430	2430	2430	2430	10
562	20250514	103000	23095590	2430	2430	2430	2430	0
563	20250514	102900	23095590	2430	2430	2430	2430	0
564	20250514	102800	23095590	2430	2430	2430	2430	0
565	20250514	102700	23095590	2430	2430	2430	2430	0
566	20250514	102600	23095590	2430	2430	2430	2430	0
567	20250514	102500	23095590	2430	2430	2430	2430	0
568	20250514	102400	23095590	2430	2430	2430	2430	0
569	20250514	102300	23095590	2430	2430	2430	2430	0
570	20250514	102200	23095590	2430	2430	2430	2430	80
571	20250514	102100	22901190	2430	2430	2430	2430	0
572	20250514	102000	22901190	2430	2430	2430	2430	121
573	20250514	101900	22607160	2430	2430	2430	2430	1
574	20250514	101800	22604730	2430	2430	2430	2430	0
575	20250514	101700	22604730	2430	2430	2430	2430	0
576	20250514	101600	22604730	2430	2430	2430	2430	0
577	20250514	101500	22604730	2430	2430	2430	2430	1
578	20250514	101400	22602300	2430	2430	2430	2430	0
579	20250514	101300	22602300	2430	2430	2430	2430	0
580	20250514	101200	22602300	2430	2430	2430	2430	0
581	20250514	101100	22602300	2430	2430	2430	2430	0
582	20250514	101000	22602300	2430	2430	2430	2430	0
583	20250514	100900	22602300	2430	2430	2430	2430	612
584	20250514	100800	21115140	2430	2430	2430	2430	1
585	20250514	100700	21112710	2425	2425	2425	2425	12
586	20250514	100600	21083610	2430	2430	2430	2430	0
587	20250514	100500	21083610	2430	2430	2430	2430	1
588	20250514	100400	21081180	2430	2430	2430	2430	0
589	20250514	100300	21081180	2430	2430	2430	2430	0
590	20250514	100200	21081180	2430	2430	2430	2430	0
591	20250514	100100	21081180	2430	2430	2430	2430	1
592	20250514	100000	21078750	2430	2430	2430	2430	1
593	20250514	095900	21076320	2425	2425	2425	2425	0
594	20250514	095800	21076320	2425	2425	2425	2425	0
595	20250514	095700	21076320	2425	2425	2425	2425	0
596	20250514	095600	21076320	2425	2425	2425	2425	2
597	20250514	095500	21071470	2430	2430	2430	2430	0
598	20250514	095400	21071470	2430	2430	2430	2430	0
599	20250514	095300	21071470	2430	2430	2430	2430	0
600	20250514	095200	21071470	2430	2430	2430	2430	1
601	20250514	095100	21069040	2420	2420	2420	2420	0
602	20250514	095000	21069040	2420	2420	2420	2420	0
603	20250514	094900	21069040	2420	2420	2420	2420	0
604	20250514	094800	21069040	2420	2420	2420	2420	0
605	20250514	094700	21069040	2420	2420	2420	2420	0
606	20250514	094600	21069040	2420	2420	2420	2420	1
607	20250514	094500	21066620	2430	2430	2430	2430	41
608	20250514	094400	20966990	2430	2430	2430	2430	60
609	20250514	094300	20821190	2425	2425	2425	2425	0
610	20250514	094200	20821190	2425	2425	2425	2425	0
611	20250514	094100	20821190	2425	2425	2425	2425	0
612	20250514	094000	20821190	2425	2425	2425	2425	0
613	20250514	093900	20821190	2425	2425	2425	2425	0
614	20250514	093800	20821190	2425	2425	2425	2425	0
615	20250514	093700	20821190	2425	2425	2425	2425	0
616	20250514	093600	20821190	2425	2425	2425	2425	104
617	20250514	093500	20568990	2425	2425	2425	2425	0
618	20250514	093400	20568990	2425	2425	2425	2425	0
619	20250514	093300	20568990	2425	2425	2425	2425	0
620	20250514	093200	20568990	2425	2425	2425	2425	0
621	20250514	093100	20568990	2425	2425	2425	2425	0
622	20250514	093000	20568990	2425	2425	2425	2425	0
623	20250514	092900	20568990	2425	2425	2435	2425	877
624	20250514	092800	18442165	2415	2430	2430	2415	2607
625	20250514	092700	12141765	2430	2425	2430	2425	509
626	20250514	092600	10907395	2425	2425	2425	2425	1
627	20250514	092500	10904970	2435	2435	2435	2435	0
628	20250514	092400	10904970	2435	2435	2435	2435	0
629	20250514	092300	10904970	2435	2435	2435	2435	2
630	20250514	092200	10900100	2435	2435	2435	2435	21
631	20250514	092100	10848965	2435	2435	2435	2435	0
632	20250514	092000	10848965	2435	2435	2435	2435	0
633	20250514	091900	10848965	2435	2435	2435	2435	0
634	20250514	091800	10848965	2435	2435	2435	2435	0
635	20250514	091700	10848965	2435	2435	2435	2435	0
636	20250514	091600	10848965	2435	2435	2435	2435	0
637	20250514	091500	10848965	2435	2435	2435	2435	101
638	20250514	091400	10603030	2440	2440	2440	2440	0
639	20250514	091300	10603030	2440	2440	2440	2440	0
640	20250514	091200	10603030	2440	2440	2440	2440	3100
641	20250514	091100	3039030	2440	2440	2440	2440	0
642	20250514	091000	3039030	2440	2440	2440	2440	0
643	20250514	090900	3039030	2440	2440	2440	2440	0
644	20250514	090800	3039030	2440	2440	2440	2440	0
645	20250514	090700	3039030	2440	2440	2440	2440	0
646	20250514	090600	3039030	2440	2440	2440	2440	0
647	20250514	090500	3039030	2440	2440	2440	2440	0
648	20250514	090400	3039030	2440	2440	2440	2440	0
649	20250514	090300	3039030	2440	2440	2440	2440	1
650	20250514	090200	3036590	2440	2440	2440	2440	2
651	20250514	090100	3031710	2435	2430	2435	2430	837
652	20250514	090000	996300	2430	2430	2430	2430	410