KissMeData/308080/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	201900	120846324	2870	2870	2870	2870	1046
3	20250516	201800	120846324	2870	2870	2870	2870	0
4	20250516	201700	120846324	2870	2870	2870	2870	0
5	20250516	201600	120846324	2870	2870	2870	2870	0
6	20250516	201500	120846324	2870	2870	2870	2870	0
7	20250516	201400	120846324	2870	2870	2870	2870	0
8	20250516	201300	120846324	2870	2870	2870	2870	0
9	20250516	201200	120846324	2870	2870	2870	2870	0
10	20250516	201100	120846324	2870	2870	2870	2870	0
11	20250516	201000	120846324	2870	2870	2870	2870	0
12	20250516	200900	120846324	2870	2870	2870	2870	0
13	20250516	200800	120846324	2870	2870	2870	2870	0
14	20250516	200700	120846324	2870	2870	2870	2870	0
15	20250516	200600	120846324	2870	2870	2870	2870	0
16	20250516	200500	120846324	2870	2870	2870	2870	0
17	20250516	200400	120846324	2870	2870	2870	2870	0
18	20250516	200300	120846324	2870	2870	2870	2870	0
19	20250516	200200	120846324	2870	2870	2870	2870	0
20	20250516	200100	120846324	2870	2870	2870	2870	0
21	20250516	200000	120846324	2870	2870	2870	2870	0
22	20250516	195900	120846324	2870	2870	2870	2870	0
23	20250516	195800	120846324	2870	2870	2870	2870	0
24	20250516	195700	120846324	2870	2870	2870	2870	0
25	20250516	195600	120846324	2870	2870	2870	2870	0
26	20250516	195500	120846324	2870	2870	2870	2870	0
27	20250516	195400	120846324	2870	2870	2870	2870	0
28	20250516	195300	120846324	2870	2870	2870	2870	0
29	20250516	195200	120846324	2870	2870	2870	2870	0
30	20250516	195100	120846324	2870	2870	2870	2870	0
31	20250516	195000	120846324	2870	2870	2870	2870	0
32	20250516	194900	120846324	2870	2870	2870	2870	1046
33	20250516	194800	120846324	2870	2870	2870	2870	0
34	20250516	194700	120846324	2870	2870	2870	2870	0
35	20250516	194600	120846324	2870	2870	2870	2870	0
36	20250516	194500	120846324	2870	2870	2870	2870	0
37	20250516	194400	120846324	2870	2870	2870	2870	0
38	20250516	194300	120846324	2870	2870	2870	2870	0
39	20250516	194200	120846324	2870	2870	2870	2870	0
40	20250516	194100	120846324	2870	2870	2870	2870	0
41	20250516	194000	120846324	2870	2870	2870	2870	0
42	20250516	193900	120846324	2870	2870	2870	2870	0
43	20250516	193800	120846324	2870	2870	2870	2870	0
44	20250516	193700	120846324	2870	2870	2870	2870	0
45	20250516	193600	120846324	2870	2870	2870	2870	0
46	20250516	193500	120846324	2870	2870	2870	2870	0
47	20250516	193400	120846324	2870	2870	2870	2870	0
48	20250516	193300	120846324	2870	2870	2870	2870	0
49	20250516	193200	120846324	2870	2870	2870	2870	0
50	20250516	193100	120846324	2870	2870	2870	2870	0
51	20250516	193000	120846324	2870	2870	2870	2870	0
52	20250516	192900	120846324	2870	2870	2870	2870	0
53	20250516	192800	120846324	2870	2870	2870	2870	0
54	20250516	192700	120846324	2870	2870	2870	2870	0
55	20250516	192600	120846324	2870	2870	2870	2870	0
56	20250516	192500	120846324	2870	2870	2870	2870	0
57	20250516	192400	120846324	2870	2870	2870	2870	0
58	20250516	192300	120846324	2870	2870	2870	2870	0
59	20250516	192200	120846324	2870	2870	2870	2870	0
60	20250516	192100	120846324	2870	2870	2870	2870	0
61	20250516	192000	120846324	2870	2870	2870	2870	0
62	20250516	191900	120846324	2870	2870	2870	2870	1046
63	20250516	191800	120846324	2870	2870	2870	2870	0
64	20250516	191700	120846324	2870	2870	2870	2870	0
65	20250516	191600	120846324	2870	2870	2870	2870	0
66	20250516	191500	120846324	2870	2870	2870	2870	0
67	20250516	191400	120846324	2870	2870	2870	2870	0
68	20250516	191300	120846324	2870	2870	2870	2870	0
69	20250516	191200	120846324	2870	2870	2870	2870	0
70	20250516	191100	120846324	2870	2870	2870	2870	0
71	20250516	191000	120846324	2870	2870	2870	2870	0
72	20250516	190900	120846324	2870	2870	2870	2870	0
73	20250516	190800	120846324	2870	2870	2870	2870	0
74	20250516	190700	120846324	2870	2870	2870	2870	0
75	20250516	190600	120846324	2870	2870	2870	2870	0
76	20250516	190500	120846324	2870	2870	2870	2870	0
77	20250516	190400	120846324	2870	2870	2870	2870	0
78	20250516	190300	120846324	2870	2870	2870	2870	0
79	20250516	190200	120846324	2870	2870	2870	2870	0
80	20250516	190100	120846324	2870	2870	2870	2870	0
81	20250516	190000	120846324	2870	2870	2870	2870	0
82	20250516	185900	120846324	2870	2870	2870	2870	0
83	20250516	185800	120846324	2870	2870	2870	2870	0
84	20250516	185700	120846324	2870	2870	2870	2870	0
85	20250516	185600	120846324	2870	2870	2870	2870	0
86	20250516	185500	120846324	2870	2870	2870	2870	0
87	20250516	185400	120846324	2870	2870	2870	2870	0
88	20250516	185300	120846324	2870	2870	2870	2870	0
89	20250516	185200	120846324	2870	2870	2870	2870	0
90	20250516	185100	120846324	2870	2870	2870	2870	0
91	20250516	185000	120846324	2870	2870	2870	2870	0
92	20250516	184900	120846324	2870	2870	2870	2870	1046
93	20250516	184800	120846324	2870	2870	2870	2870	0
94	20250516	184700	120846324	2870	2870	2870	2870	0
95	20250516	184600	120846324	2870	2870	2870	2870	0
96	20250516	184500	120846324	2870	2870	2870	2870	0
97	20250516	184400	120846324	2870	2870	2870	2870	0
98	20250516	184300	120846324	2870	2870	2870	2870	0
99	20250516	184200	120846324	2870	2870	2870	2870	0
100	20250516	184100	120846324	2870	2870	2870	2870	0
101	20250516	184000	120846324	2870	2870	2870	2870	0
102	20250516	183900	120846324	2870	2870	2870	2870	0
103	20250516	183800	120846324	2870	2870	2870	2870	0
104	20250516	183700	120846324	2870	2870	2870	2870	0
105	20250516	183600	120846324	2870	2870	2870	2870	0
106	20250516	183500	120846324	2870	2870	2870	2870	0
107	20250516	183400	120846324	2870	2870	2870	2870	0
108	20250516	183300	120846324	2870	2870	2870	2870	0
109	20250516	183200	120846324	2870	2870	2870	2870	0
110	20250516	183100	120846324	2870	2870	2870	2870	0
111	20250516	183000	120846324	2870	2870	2870	2870	0
112	20250516	182900	120846324	2870	2870	2870	2870	0
113	20250516	182800	120846324	2870	2870	2870	2870	0
114	20250516	182700	120846324	2870	2870	2870	2870	0
115	20250516	182600	120846324	2870	2870	2870	2870	0
116	20250516	182500	120846324	2870	2870	2870	2870	0
117	20250516	182400	120846324	2870	2870	2870	2870	0
118	20250516	182300	120846324	2870	2870	2870	2870	0
119	20250516	182200	120846324	2870	2870	2870	2870	0
120	20250516	182100	120846324	2870	2870	2870	2870	0
121	20250516	182000	120846324	2870	2870	2870	2870	0
122	20250516	181900	120846324	2870	2870	2870	2870	1046
123	20250516	181800	120846324	2870	2870	2870	2870	0
124	20250516	181700	120846324	2870	2870	2870	2870	0
125	20250516	181600	120846324	2870	2870	2870	2870	0
126	20250516	181500	120846324	2870	2870	2870	2870	0
127	20250516	181400	120846324	2870	2870	2870	2870	0
128	20250516	181300	120846324	2870	2870	2870	2870	0
129	20250516	181200	120846324	2870	2870	2870	2870	0
130	20250516	181100	120846324	2870	2870	2870	2870	0
131	20250516	181000	120846324	2870	2870	2870	2870	0
132	20250516	180900	120846324	2870	2870	2870	2870	0
133	20250516	180800	120846324	2870	2870	2870	2870	0
134	20250516	180700	120846324	2870	2870	2870	2870	0
135	20250516	180600	120846324	2870	2870	2870	2870	0
136	20250516	180500	120846324	2870	2870	2870	2870	0
137	20250516	180400	120846324	2870	2870	2870	2870	0
138	20250516	180300	120846324	2870	2870	2870	2870	0
139	20250516	180200	120846324	2870	2870	2870	2870	0
140	20250516	180100	120846324	2870	2870	2870	2870	0
141	20250516	180000	120846324	2870	2870	2870	2870	0
142	20250516	175900	120846324	2870	2870	2870	2870	0
143	20250516	175800	120846324	2870	2870	2870	2870	0
144	20250516	175700	120846324	2870	2870	2870	2870	0
145	20250516	175600	120846324	2870	2870	2870	2870	0
146	20250516	175500	120846324	2870	2870	2870	2870	0
147	20250516	175400	120846324	2870	2870	2870	2870	0
148	20250516	175300	120846324	2870	2870	2870	2870	0
149	20250516	175200	120846324	2870	2870	2870	2870	0
150	20250516	175100	120846324	2870	2870	2870	2870	0
151	20250516	175000	120846324	2870	2870	2870	2870	0
152	20250516	174900	120846324	2870	2870	2870	2870	1046
153	20250516	174800	120846324	2870	2870	2870	2870	0
154	20250516	174700	120846324	2870	2870	2870	2870	0
155	20250516	174600	120846324	2870	2870	2870	2870	0
156	20250516	174500	120846324	2870	2870	2870	2870	0
157	20250516	174400	120846324	2870	2870	2870	2870	0
158	20250516	174300	120846324	2870	2870	2870	2870	0
159	20250516	174200	120846324	2870	2870	2870	2870	0
160	20250516	174100	120846324	2870	2870	2870	2870	0
161	20250516	174000	120846324	2870	2870	2870	2870	0
162	20250516	173900	120846324	2870	2870	2870	2870	0
163	20250516	173800	120846324	2870	2870	2870	2870	0
164	20250516	173700	120846324	2870	2870	2870	2870	0
165	20250516	173600	120846324	2870	2870	2870	2870	0
166	20250516	173500	120846324	2870	2870	2870	2870	0
167	20250516	173400	120846324	2870	2870	2870	2870	0
168	20250516	173300	120846324	2870	2870	2870	2870	0
169	20250516	173200	120846324	2870	2870	2870	2870	0
170	20250516	173100	120846324	2870	2870	2870	2870	0
171	20250516	173000	120846324	2870	2870	2870	2870	0
172	20250516	172900	120846324	2870	2870	2870	2870	0
173	20250516	172800	120846324	2870	2870	2870	2870	0
174	20250516	172700	120846324	2870	2870	2870	2870	0
175	20250516	172600	120846324	2870	2870	2870	2870	0
176	20250516	172500	120846324	2870	2870	2870	2870	0
177	20250516	172400	120846324	2870	2870	2870	2870	0
178	20250516	172300	120846324	2870	2870	2870	2870	0
179	20250516	172200	120846324	2870	2870	2870	2870	0
180	20250516	172100	120846324	2870	2870	2870	2870	0
181	20250516	172000	120846324	2870	2870	2870	2870	0
182	20250516	171900	120846324	2870	2870	2870	2870	1046
183	20250516	171800	120846324	2870	2870	2870	2870	0
184	20250516	171700	120846324	2870	2870	2870	2870	0
185	20250516	171600	120846324	2870	2870	2870	2870	0
186	20250516	171500	120846324	2870	2870	2870	2870	0
187	20250516	171400	120846324	2870	2870	2870	2870	0
188	20250516	171300	120846324	2870	2870	2870	2870	0
189	20250516	171200	120846324	2870	2870	2870	2870	0
190	20250516	171100	120846324	2870	2870	2870	2870	0
191	20250516	171000	120846324	2870	2870	2870	2870	0
192	20250516	170900	120846324	2870	2870	2870	2870	0
193	20250516	170800	120846324	2870	2870	2870	2870	0
194	20250516	170700	120846324	2870	2870	2870	2870	0
195	20250516	170600	120846324	2870	2870	2870	2870	0
196	20250516	170500	120846324	2870	2870	2870	2870	0
197	20250516	170400	120846324	2870	2870	2870	2870	0
198	20250516	170300	120846324	2870	2870	2870	2870	0
199	20250516	170200	120846324	2870	2870	2870	2870	0
200	20250516	170100	120846324	2870	2870	2870	2870	0
201	20250516	170000	120846324	2870	2870	2870	2870	0
202	20250516	165900	120846324	2870	2870	2870	2870	0
203	20250516	165800	120846324	2870	2870	2870	2870	0
204	20250516	165700	120846324	2870	2870	2870	2870	0
205	20250516	165600	120846324	2870	2870	2870	2870	0
206	20250516	165500	120846324	2870	2870	2870	2870	0
207	20250516	165400	120846324	2870	2870	2870	2870	0
208	20250516	165300	120846324	2870	2870	2870	2870	0
209	20250516	165200	120846324	2870	2870	2870	2870	0
210	20250516	165100	120846324	2870	2870	2870	2870	0
211	20250516	165000	120846324	2870	2870	2870	2870	0
212	20250516	164900	120846324	2870	2870	2870	2870	1046
213	20250516	164800	120846324	2870	2870	2870	2870	0
214	20250516	164700	120846324	2870	2870	2870	2870	0
215	20250516	164600	120846324	2870	2870	2870	2870	0
216	20250516	164500	120846324	2870	2870	2870	2870	0
217	20250516	164400	120846324	2870	2870	2870	2870	0
218	20250516	164300	120846324	2870	2870	2870	2870	0
219	20250516	164200	120846324	2870	2870	2870	2870	0
220	20250516	164100	120846324	2870	2870	2870	2870	0
221	20250516	164000	120846324	2870	2870	2870	2870	0
222	20250516	163900	120846324	2870	2870	2870	2870	0
223	20250516	163800	120846324	2870	2870	2870	2870	0
224	20250516	163700	120846324	2870	2870	2870	2870	0
225	20250516	163600	120846324	2870	2870	2870	2870	0
226	20250516	163500	120846324	2870	2870	2870	2870	0
227	20250516	163400	120846324	2870	2870	2870	2870	0
228	20250516	163300	120846324	2870	2870	2870	2870	0
229	20250516	163200	120846324	2870	2870	2870	2870	0
230	20250516	163100	120846324	2870	2870	2870	2870	0
231	20250516	163000	120846324	2870	2870	2870	2870	0
232	20250516	162900	120846324	2870	2870	2870	2870	0
233	20250516	162800	120846324	2870	2870	2870	2870	0
234	20250516	162700	120846324	2870	2870	2870	2870	0
235	20250516	162600	120846324	2870	2870	2870	2870	0
236	20250516	162500	120846324	2870	2870	2870	2870	0
237	20250516	162400	120846324	2870	2870	2870	2870	0
238	20250516	162300	120846324	2870	2870	2870	2870	0
239	20250516	162200	120846324	2870	2870	2870	2870	0
240	20250516	162100	120846324	2870	2870	2870	2870	0
241	20250516	162000	120846324	2870	2870	2870	2870	0
242	20250516	161900	120846324	2870	2870	2870	2870	1046
243	20250516	161800	120846324	2870	2870	2870	2870	0
244	20250516	161700	120846324	2870	2870	2870	2870	0
245	20250516	161600	120846324	2870	2870	2870	2870	0
246	20250516	161500	120846324	2870	2870	2870	2870	0
247	20250516	161400	120846324	2870	2870	2870	2870	0
248	20250516	161300	120846324	2870	2870	2870	2870	0
249	20250516	161200	120846324	2870	2870	2870	2870	0
250	20250516	161100	120846324	2870	2870	2870	2870	0
251	20250516	161000	120846324	2870	2870	2870	2870	0
252	20250516	160900	120846324	2870	2870	2870	2870	0
253	20250516	160800	120846324	2870	2870	2870	2870	0
254	20250516	160700	120846324	2870	2870	2870	2870	0
255	20250516	160600	120846324	2870	2870	2870	2870	0
256	20250516	160500	120846324	2870	2870	2870	2870	0
257	20250516	160400	120846324	2870	2870	2870	2870	0
258	20250516	160300	120846324	2870	2870	2870	2870	0
259	20250516	160200	120846324	2870	2870	2870	2870	0
260	20250516	160100	120846324	2870	2870	2870	2870	0
261	20250516	160000	120846324	2870	2870	2870	2870	0
262	20250516	155900	120846324	2870	2870	2870	2870	0
263	20250516	155800	120846324	2870	2870	2870	2870	0
264	20250516	155700	120846324	2870	2870	2870	2870	0
265	20250516	155600	120846324	2870	2870	2870	2870	0
266	20250516	155500	120846324	2870	2870	2870	2870	0
267	20250516	155400	120846324	2870	2870	2870	2870	0
268	20250516	155300	120846324	2870	2870	2870	2870	0
269	20250516	155200	120846324	2870	2870	2870	2870	0
270	20250516	155100	120846324	2870	2870	2870	2870	0
271	20250516	155000	120846324	2870	2870	2870	2870	0
272	20250516	154900	120846324	2870	2870	2870	2870	1046
273	20250516	154800	120846324	2870	2870	2870	2870	0
274	20250516	154700	120846324	2870	2870	2870	2870	0
275	20250516	154600	120846324	2870	2870	2870	2870	0
276	20250516	154500	120846324	2870	2870	2870	2870	0
277	20250516	154400	120846324	2870	2870	2870	2870	0
278	20250516	154300	120846324	2870	2870	2870	2870	0
279	20250516	154200	120846324	2870	2870	2870	2870	0
280	20250516	154100	120846324	2870	2870	2870	2870	0
281	20250516	154000	120846324	2870	2870	2870	2870	0
282	20250516	153900	120846324	2870	2870	2870	2870	0
283	20250516	153800	120846324	2870	2870	2870	2870	0
284	20250516	153700	120846324	2870	2870	2870	2870	0
285	20250516	153600	120846324	2870	2870	2870	2870	0
286	20250516	153500	120846324	2870	2870	2870	2870	0
287	20250516	153400	120846324	2870	2870	2870	2870	0
288	20250516	153300	120846324	2870	2870	2870	2870	0
289	20250516	153200	120846324	2870	2870	2870	2870	0
290	20250516	153100	120846324	2870	2870	2870	2870	0
291	20250516	153000	120846324	2870	2870	2870	2870	1046
292	20250516	152900	117844304	2890	2890	2890	2890	0
293	20250516	152800	117844304	2890	2890	2890	2890	0
294	20250516	152700	117844304	2890	2890	2890	2890	0
295	20250516	152600	117844304	2890	2890	2890	2890	0
296	20250516	152500	117844304	2890	2890	2890	2890	0
297	20250516	152400	117844304	2890	2890	2890	2890	0
298	20250516	152300	117844304	2890	2890	2890	2890	0
299	20250516	152200	117844304	2890	2890	2890	2890	0
300	20250516	152100	117844304	2890	2890	2890	2890	0
301	20250516	152000	117844304	2890	2890	2890	2890	0
302	20250516	151900	117844304	2890	2885	2890	2882	158
303	20250516	151800	117387855	2885	2885	2885	2885	41
304	20250516	151700	117269570	2885	2885	2885	2885	1
305	20250516	151600	117266685	2880	2885	2885	2880	18
306	20250516	151500	117214765	2870	2875	2890	2870	205
307	20250516	151400	116625787	2875	2875	2875	2875	10
308	20250516	151300	116597037	2875	2875	2875	2872	18
309	20250516	151200	116545317	2870	2870	2870	2870	0
310	20250516	151100	116545317	2870	2870	2870	2870	0
311	20250516	151000	116545317	2870	2875	2875	2870	107
312	20250516	150900	116238184	2875	2875	2875	2875	473
313	20250516	150800	114878309	2875	2872	2877	2870	54
314	20250516	150700	114723073	2872	2872	2872	2872	13
315	20250516	150600	114685737	2872	2875	2875	2870	104
316	20250516	150500	114387120	2875	2875	2875	2875	4
317	20250516	150400	114375620	2870	2870	2875	2870	5
318	20250516	150300	114361260	2870	2875	2875	2870	12
319	20250516	150200	114326815	2880	2880	2880	2880	0
320	20250516	150100	114326815	2880	2875	2880	2875	6
321	20250516	150000	114309554	2875	2875	2880	2875	16
322	20250516	145900	114263539	2867	2867	2867	2865	280
323	20250516	145800	113461335	2865	2850	2870	2850	682
324	20250516	145700	111517200	2850	2870	2870	2850	1303
325	20250516	145600	107798960	2875	2875	2875	2875	0
326	20250516	145500	107798960	2875	2875	2875	2870	27
327	20250516	145400	107721415	2855	2855	2875	2855	726
328	20250516	145300	105648265	2855	2855	2855	2855	10
329	20250516	145200	105619715	2855	2850	2855	2850	704
330	20250516	145100	103613280	2847	2865	2865	2847	772
331	20250516	145000	101410577	2885	2865	2885	2850	1034
332	20250516	144900	98458252	2870	2870	2870	2870	2
333	20250516	144800	98452512	2855	2887	2887	2855	5344
334	20250516	144700	83095713	2890	2890	2890	2890	1
335	20250516	144600	83092823	2890	2890	2890	2890	11
336	20250516	144500	83061033	2890	2890	2890	2890	0
337	20250516	144400	83061033	2890	2890	2890	2890	0
338	20250516	144300	83061033	2890	2890	2890	2890	0
339	20250516	144200	83061033	2890	2890	2890	2890	0
340	20250516	144100	83061033	2890	2890	2890	2890	123
341	20250516	144000	82705563	2890	2890	2890	2890	250
342	20250516	143900	81983063	2890	2892	2892	2890	284
343	20250516	143800	81162269	2895	2895	2895	2895	0
344	20250516	143700	81162269	2895	2895	2895	2895	0
345	20250516	143600	81162269	2895	2895	2895	2895	0
346	20250516	143500	81162269	2895	2895	2895	2895	0
347	20250516	143400	81162269	2895	2895	2895	2895	0
348	20250516	143300	81162269	2895	2895	2895	2895	0
349	20250516	143200	81162269	2895	2895	2895	2895	0
350	20250516	143100	81162269	2895	2895	2895	2895	11
351	20250516	143000	81130424	2892	2892	2892	2892	0
352	20250516	142900	81130424	2892	2892	2892	2892	0
353	20250516	142800	81130424	2892	2892	2892	2892	0
354	20250516	142700	81130424	2892	2892	2892	2892	1
355	20250516	142600	81127532	2890	2892	2892	2890	37
356	20250516	142500	81020584	2890	2890	2890	2890	0
357	20250516	142400	81020584	2890	2890	2890	2890	1
358	20250516	142300	81017694	2890	2890	2890	2890	0
359	20250516	142200	81017694	2890	2890	2890	2890	0
360	20250516	142100	81017694	2890	2890	2890	2890	40
361	20250516	142000	80902094	2890	2890	2890	2890	0
362	20250516	141900	80902094	2890	2890	2890	2890	0
363	20250516	141800	80902094	2890	2890	2890	2890	0
364	20250516	141700	80902094	2890	2890	2890	2890	11
365	20250516	141600	80870304	2885	2885	2885	2885	0
366	20250516	141500	80870304	2885	2885	2885	2885	0
367	20250516	141400	80870304	2885	2890	2890	2885	284
368	20250516	141300	80050844	2895	2895	2895	2895	11
369	20250516	141200	80018999	2895	2895	2895	2895	2
370	20250516	141100	80013209	2890	2890	2890	2890	0
371	20250516	141000	80013209	2890	2890	2890	2890	20
372	20250516	140900	79955409	2890	2890	2890	2890	39
373	20250516	140800	79842699	2890	2890	2890	2890	18
374	20250516	140700	79790679	2900	2900	2900	2900	7
375	20250516	140600	79770379	2890	2890	2890	2890	0
376	20250516	140500	79770379	2890	2890	2890	2890	0
377	20250516	140400	79770379	2890	2890	2890	2890	0
378	20250516	140300	79770379	2890	2890	2890	2890	0
379	20250516	140200	79770379	2890	2890	2890	2890	0
380	20250516	140100	79770379	2890	2890	2890	2890	0
381	20250516	140000	79770379	2890	2890	2890	2890	27
382	20250516	135900	79692349	2890	2890	2890	2890	22
383	20250516	135800	79628769	2900	2900	2900	2900	0
384	20250516	135700	79628769	2900	2900	2900	2900	13
385	20250516	135600	79591069	2895	2895	2895	2895	8
386	20250516	135500	79567909	2892	2892	2892	2892	0
387	20250516	135400	79567909	2892	2892	2892	2892	1
388	20250516	135300	79565017	2890	2900	2900	2890	2500
389	20250516	135200	72339927	2900	2900	2900	2900	0
390	20250516	135100	72339927	2900	2900	2900	2900	0
391	20250516	135000	72339927	2900	2900	2900	2900	0
392	20250516	134900	72339927	2900	2900	2900	2900	0
393	20250516	134800	72339927	2900	2900	2900	2900	21
394	20250516	134700	72279027	2900	2900	2900	2900	0
395	20250516	134600	72279027	2900	2900	2900	2900	0
396	20250516	134500	72279027	2900	2900	2900	2900	0
397	20250516	134400	72279027	2900	2900	2900	2900	0
398	20250516	134300	72279027	2900	2900	2900	2900	0
399	20250516	134200	72279027	2900	2900	2900	2900	0
400	20250516	134100	72279027	2900	2900	2900	2900	0
401	20250516	134000	72279027	2900	2900	2900	2900	0
402	20250516	133900	72279027	2900	2900	2900	2900	11
403	20250516	133800	72247127	2907	2907	2907	2907	0
404	20250516	133700	72247127	2907	2907	2907	2907	0
405	20250516	133600	72247127	2907	2907	2907	2907	0
406	20250516	133500	72247127	2907	2907	2907	2907	0
407	20250516	133400	72247127	2907	2907	2907	2907	0
408	20250516	133300	72247127	2907	2907	2907	2907	0
409	20250516	133200	72247127	2907	2907	2907	2907	0
410	20250516	133100	72247127	2907	2907	2907	2907	0
411	20250516	133000	72247127	2907	2907	2907	2907	0
412	20250516	132900	72247127	2907	2900	2907	2900	31
413	20250516	132800	72157157	2900	2900	2900	2900	0
414	20250516	132700	72157157	2900	2900	2900	2900	0
415	20250516	132600	72157157	2900	2900	2900	2900	0
416	20250516	132500	72157157	2900	2890	2900	2890	23
417	20250516	132400	72090677	2890	2890	2890	2890	0
418	20250516	132300	72090677	2890	2890	2890	2890	3
419	20250516	132200	72082007	2910	2910	2910	2910	0
420	20250516	132100	72082007	2910	2910	2910	2910	0
421	20250516	132000	72082007	2910	2910	2910	2910	0
422	20250516	131900	72082007	2910	2905	2910	2905	12
423	20250516	131800	72047102	2890	2890	2890	2890	0
424	20250516	131700	72047102	2890	2890	2890	2890	0
425	20250516	131600	72047102	2890	2890	2890	2890	0
426	20250516	131500	72047102	2890	2890	2890	2890	0
427	20250516	131400	72047102	2890	2895	2895	2890	1000
428	20250516	131300	69156477	2895	2895	2895	2895	0
429	20250516	131200	69156477	2895	2895	2895	2895	0
430	20250516	131100	69156477	2895	2905	2905	2895	4000
431	20250516	131000	57576132	2905	2905	2905	2905	3
432	20250516	130900	57567417	2915	2915	2915	2915	0
433	20250516	130800	57567417	2915	2915	2915	2915	0
434	20250516	130700	57567417	2915	2915	2915	2915	0
435	20250516	130600	57567417	2915	2915	2915	2915	0
436	20250516	130500	57567417	2915	2910	2915	2910	50
437	20250516	130400	57421702	2905	2905	2905	2905	0
438	20250516	130300	57421702	2905	2905	2905	2905	0
439	20250516	130200	57421702	2905	2905	2905	2905	0
440	20250516	130100	57421702	2905	2905	2905	2905	15
441	20250516	130000	57378127	2905	2905	2905	2905	0
442	20250516	125900	57378127	2905	2905	2905	2905	0
443	20250516	125800	57378127	2905	2905	2905	2905	0
444	20250516	125700	57378127	2905	2905	2905	2905	0
445	20250516	125600	57378127	2905	2905	2905	2905	0
446	20250516	125500	57378127	2905	2905	2905	2905	0
447	20250516	125400	57378127	2905	2905	2905	2905	0
448	20250516	125300	57378127	2905	2905	2905	2905	0
449	20250516	125200	57378127	2905	2905	2905	2905	0
450	20250516	125100	57378127	2905	2905	2905	2905	0
451	20250516	125000	57378127	2905	2905	2905	2905	0
452	20250516	124900	57378127	2905	2905	2905	2905	0
453	20250516	124800	57378127	2905	2905	2905	2905	238
454	20250516	124700	56686737	2897	2900	2900	2897	64
455	20250516	124600	56501320	2905	2905	2905	2905	0
456	20250516	124500	56501320	2905	2905	2905	2905	0
457	20250516	124400	56501320	2905	2905	2905	2905	0
458	20250516	124300	56501320	2905	2905	2905	2905	1
459	20250516	124200	56498415	2905	2905	2905	2905	1
460	20250516	124100	56495510	2905	2905	2905	2905	1
461	20250516	124000	56492605	2900	2900	2900	2900	0
462	20250516	123900	56492605	2900	2900	2900	2900	0
463	20250516	123800	56492605	2900	2900	2900	2900	0
464	20250516	123700	56492605	2900	2900	2900	2900	0
465	20250516	123600	56492605	2900	2900	2900	2900	0
466	20250516	123500	56492605	2900	2905	2905	2900	68
467	20250516	123400	56295395	2915	2915	2915	2915	0
468	20250516	123300	56295395	2915	2915	2915	2915	0
469	20250516	123200	56295395	2915	2915	2915	2915	0
470	20250516	123100	56295395	2915	2915	2915	2915	0
471	20250516	123000	56295395	2915	2915	2915	2915	0
472	20250516	122900	56295395	2915	2915	2915	2915	0
473	20250516	122800	56295395	2915	2915	2915	2915	0
474	20250516	122700	56295395	2915	2915	2915	2915	0
475	20250516	122600	56295395	2915	2915	2915	2915	0
476	20250516	122500	56295395	2915	2915	2915	2915	0
477	20250516	122400	56295395	2915	2915	2915	2915	0
478	20250516	122300	56295395	2915	2915	2915	2915	1
479	20250516	122200	56292480	2920	2920	2920	2920	0
480	20250516	122100	56292480	2920	2920	2920	2920	0
481	20250516	122000	56292480	2920	2920	2920	2920	0
482	20250516	121900	56292480	2920	2920	2920	2920	0
483	20250516	121800	56292480	2920	2920	2920	2920	0
484	20250516	121700	56292480	2920	2920	2920	2920	0
485	20250516	121600	56292480	2920	2920	2920	2920	0
486	20250516	121500	56292480	2920	2920	2920	2920	0
487	20250516	121400	56292480	2920	2920	2920	2920	1
488	20250516	121300	56289560	2920	2920	2920	2920	0
489	20250516	121200	56289560	2920	2920	2920	2920	0
490	20250516	121100	56289560	2920	2920	2920	2920	0
491	20250516	121000	56289560	2920	2920	2920	2920	0
492	20250516	120900	56289560	2920	2920	2920	2920	1
493	20250516	120800	56286640	2925	2925	2925	2925	0
494	20250516	120700	56286640	2925	2925	2925	2925	0
495	20250516	120600	56286640	2925	2925	2925	2925	0
496	20250516	120500	56286640	2925	2925	2925	2925	0
497	20250516	120400	56286640	2925	2925	2925	2925	30
498	20250516	120300	56198890	2925	2925	2925	2925	0
499	20250516	120200	56198890	2925	2925	2925	2925	0
500	20250516	120100	56198890	2925	2925	2925	2925	0
501	20250516	120000	56198890	2925	2925	2925	2925	500
502	20250516	115900	54736390	2910	2910	2910	2910	0
503	20250516	115800	54736390	2910	2910	2910	2910	0
504	20250516	115700	54736390	2910	2910	2935	2910	67
505	20250516	115600	54541060	2910	2910	2910	2910	0
506	20250516	115500	54541060	2910	2910	2910	2910	0
507	20250516	115400	54541060	2910	2910	2910	2910	0
508	20250516	115300	54541060	2910	2910	2910	2910	300
509	20250516	115200	53668060	2900	2900	2900	2900	0
510	20250516	115100	53668060	2900	2900	2900	2900	10
511	20250516	115000	53639060	2900	2900	2900	2900	0
512	20250516	114900	53639060	2900	2900	2900	2900	0
513	20250516	114800	53639060	2900	2900	2900	2900	0
514	20250516	114700	53639060	2900	2900	2900	2900	0
515	20250516	114600	53639060	2900	2900	2900	2900	0
516	20250516	114500	53639060	2900	2900	2900	2900	0
517	20250516	114400	53639060	2900	2900	2900	2900	0
518	20250516	114300	53639060	2900	2900	2900	2900	0
519	20250516	114200	53639060	2900	2900	2900	2900	0
520	20250516	114100	53639060	2900	2900	2900	2900	2
521	20250516	114000	53633260	2900	2900	2900	2900	271
522	20250516	113900	52847360	2900	2900	2900	2900	2000
523	20250516	113800	47047360	2905	2905	2905	2905	0
524	20250516	113700	47047360	2905	2905	2905	2905	0
525	20250516	113600	47047360	2905	2905	2905	2905	0
526	20250516	113500	47047360	2905	2905	2905	2905	0
527	20250516	113400	47047360	2905	2905	2905	2905	0
528	20250516	113300	47047360	2905	2905	2905	2905	0
529	20250516	113200	47047360	2905	2905	2905	2905	0
530	20250516	113100	47047360	2905	2905	2905	2905	50
531	20250516	113000	46902110	2905	2905	2905	2905	0
532	20250516	112900	46902110	2905	2905	2905	2905	0
533	20250516	112800	46902110	2905	2910	2910	2905	12
534	20250516	112700	46867225	2910	2910	2910	2910	0
535	20250516	112600	46867225	2910	2910	2910	2910	30
536	20250516	112500	46779925	2905	2905	2905	2905	0
537	20250516	112400	46779925	2905	2905	2905	2905	0
538	20250516	112300	46779925	2905	2905	2905	2905	0
539	20250516	112200	46779925	2905	2905	2905	2905	0
540	20250516	112100	46779925	2905	2905	2905	2905	0
541	20250516	112000	46779925	2905	2905	2905	2905	0
542	20250516	111900	46779925	2905	2905	2905	2905	0
543	20250516	111800	46779925	2905	2905	2905	2900	217
544	20250516	111700	46150540	2900	2900	2900	2900	2
545	20250516	111600	46144740	2900	2900	2900	2900	2000
546	20250516	111500	40344740	2905	2905	2905	2905	0
547	20250516	111400	40344740	2905	2905	2905	2905	0
548	20250516	111300	40344740	2905	2905	2905	2905	0
549	20250516	111200	40344740	2905	2905	2905	2905	0
550	20250516	111100	40344740	2905	2905	2905	2905	0
551	20250516	111000	40344740	2905	2905	2905	2905	0
552	20250516	110900	40344740	2905	2905	2905	2905	0
553	20250516	110800	40344740	2905	2905	2905	2905	0
554	20250516	110700	40344740	2905	2905	2905	2905	0
555	20250516	110600	40344740	2905	2905	2905	2905	0
556	20250516	110500	40344740	2905	2905	2905	2905	0
557	20250516	110400	40344740	2905	2905	2905	2905	0
558	20250516	110300	40344740	2905	2905	2905	2905	0
559	20250516	110200	40344740	2905	2905	2905	2905	1
560	20250516	110100	40341835	2905	2905	2905	2905	0
561	20250516	110000	40341835	2905	2905	2905	2905	0
562	20250516	105900	40341835	2905	2905	2905	2905	0
563	20250516	105800	40341835	2905	2905	2905	2905	0
564	20250516	105700	40341835	2905	2905	2905	2905	0
565	20250516	105600	40341835	2905	2905	2905	2905	2
566	20250516	105500	40336025	2910	2910	2910	2910	12
567	20250516	105400	40301105	2900	2900	2900	2900	0
568	20250516	105300	40301105	2900	2900	2900	2900	0
569	20250516	105200	40301105	2900	2900	2900	2900	0
570	20250516	105100	40301105	2900	2900	2900	2900	0
571	20250516	105000	40301105	2900	2900	2900	2900	0
572	20250516	104900	40301105	2900	2905	2905	2900	2700
573	20250516	104800	32471100	2900	2900	2900	2900	0
574	20250516	104700	32471100	2900	2900	2900	2900	0
575	20250516	104600	32471100	2900	2900	2900	2900	0
576	20250516	104500	32471100	2900	2900	2900	2900	0
577	20250516	104400	32471100	2900	2900	2900	2900	0
578	20250516	104300	32471100	2900	2900	2900	2900	6
579	20250516	104200	32453700	2905	2905	2905	2905	0
580	20250516	104100	32453700	2905	2905	2905	2905	1
581	20250516	104000	32450795	2905	2905	2905	2905	35
582	20250516	103900	32349120	2905	2905	2905	2905	0
583	20250516	103800	32349120	2905	2905	2905	2905	0
584	20250516	103700	32349120	2905	2905	2905	2905	0
585	20250516	103600	32349120	2905	2905	2905	2905	0
586	20250516	103500	32349120	2905	2905	2905	2905	0
587	20250516	103400	32349120	2905	2905	2905	2905	0
588	20250516	103300	32349120	2905	2905	2905	2905	133
589	20250516	103200	31962755	2905	2905	2905	2905	0
590	20250516	103100	31962755	2905	2905	2905	2905	0
591	20250516	103000	31962755	2905	2905	2905	2905	51
592	20250516	102900	31814600	2905	2905	2905	2905	0
593	20250516	102800	31814600	2905	2905	2905	2905	1088
594	20250516	102700	28653960	2905	2905	2905	2905	1
595	20250516	102600	28651055	2910	2910	2910	2910	0
596	20250516	102500	28651055	2910	2910	2910	2910	0
597	20250516	102400	28651055	2910	2910	2910	2910	0
598	20250516	102300	28651055	2910	2910	2910	2910	202
599	20250516	102200	28063235	2910	2910	2910	2910	87
600	20250516	102100	27810065	2910	2910	2910	2910	200
601	20250516	102000	27228065	2910	2910	2910	2910	0
602	20250516	101900	27228065	2910	2910	2910	2910	141
603	20250516	101800	26817755	2920	2920	2920	2920	0
604	20250516	101700	26817755	2920	2920	2920	2920	0
605	20250516	101600	26817755	2920	2920	2920	2920	0
606	20250516	101500	26817755	2920	2920	2920	2920	0
607	20250516	101400	26817755	2920	2920	2920	2920	0
608	20250516	101300	26817755	2920	2920	2920	2920	0
609	20250516	101200	26817755	2920	2920	2920	2920	0
610	20250516	101100	26817755	2920	2920	2920	2920	0
611	20250516	101000	26817755	2920	2920	2920	2920	0
612	20250516	100900	26817755	2920	2920	2920	2920	1
613	20250516	100800	26814835	2920	2920	2920	2920	0
614	20250516	100700	26814835	2920	2920	2920	2920	0
615	20250516	100600	26814835	2920	2920	2920	2920	0
616	20250516	100500	26814835	2920	2910	2920	2910	1509
617	20250516	100400	22413075	2900	2900	2900	2900	0
618	20250516	100300	22413075	2900	2900	2900	2900	0
619	20250516	100200	22413075	2900	2900	2900	2900	624
620	20250516	100100	20603475	2900	2900	2900	2900	6
621	20250516	100000	20586075	2895	2930	2930	2895	2409
622	20250516	095900	13593455	2910	2910	2910	2910	0
623	20250516	095800	13593455	2910	2910	2910	2910	47
624	20250516	095700	13456685	2910	2910	2910	2910	0
625	20250516	095600	13456685	2910	2910	2910	2910	0
626	20250516	095500	13456685	2910	2910	2910	2910	0
627	20250516	095400	13456685	2910	2910	2910	2910	0
628	20250516	095300	13456685	2910	2910	2910	2910	0
629	20250516	095200	13456685	2910	2910	2910	2910	0
630	20250516	095100	13456685	2910	2910	2910	2910	0
631	20250516	095000	13456685	2910	2910	2910	2910	0
632	20250516	094900	13456685	2910	2910	2910	2910	0
633	20250516	094800	13456685	2910	2915	2915	2910	1004
634	20250516	094700	10533730	2920	2935	2935	2920	12
635	20250516	094600	10498540	2935	2935	2935	2935	1
636	20250516	094500	10495605	2935	2935	2935	2935	1
637	20250516	094400	10492670	2915	2915	2915	2915	0
638	20250516	094300	10492670	2915	2915	2915	2915	4
639	20250516	094200	10481010	2915	2915	2915	2915	0
640	20250516	094100	10481010	2915	2915	2915	2915	0
641	20250516	094000	10481010	2915	2915	2915	2915	0
642	20250516	093900	10481010	2915	2915	2915	2915	0
643	20250516	093800	10481010	2915	2915	2915	2915	0
644	20250516	093700	10481010	2915	2915	2915	2915	0
645	20250516	093600	10481010	2915	2915	2915	2915	0
646	20250516	093500	10481010	2915	2915	2915	2915	20
647	20250516	093400	10422710	2915	2915	2915	2915	10
648	20250516	093300	10393560	2935	2935	2935	2935	12
649	20250516	093200	10358340	2915	2920	2920	2915	523
650	20250516	093100	8833290	2930	2930	2930	2930	0
651	20250516	093000	8833290	2930	2930	2930	2930	0
652	20250516	092900	8833290	2930	2930	2930	2930	168
653	20250516	092800	8341050	2940	2940	2940	2940	0
654	20250516	092700	8341050	2940	2940	2940	2940	1
655	20250516	092600	8338110	2930	2930	2930	2930	1310
656	20250516	092500	4499810	2920	2920	2920	2920	0
657	20250516	092400	4499810	2920	2920	2920	2920	4
658	20250516	092300	4488130	2915	2915	2915	2915	0
659	20250516	092200	4488130	2915	2915	2915	2915	0
660	20250516	092100	4488130	2915	2915	2915	2915	0
661	20250516	092000	4488130	2915	2915	2915	2915	0
662	20250516	091900	4488130	2915	2920	2920	2915	140
663	20250516	091800	4080025	2925	2930	2930	2925	6
664	20250516	091700	4062450	2935	2935	2935	2935	10
665	20250516	091600	4033100	2910	2910	2910	2910	0
666	20250516	091500	4033100	2910	2910	2910	2910	0
667	20250516	091400	4033100	2910	2910	2910	2910	150
668	20250516	091300	3596600	2910	2910	2910	2910	0
669	20250516	091200	3596600	2910	2910	2910	2910	0
670	20250516	091100	3596600	2910	2910	2910	2910	120
671	20250516	091000	3247400	2910	2915	2915	2905	295
672	20250516	090900	2389005	2915	2915	2915	2915	186
673	20250516	090800	1846815	2920	2925	2925	2920	300
674	20250516	090700	970810	2920	2925	2925	2920	73
675	20250516	090600	757605	2925	2925	2925	2925	20
676	20250516	090500	699105	2940	2940	2940	2940	0
677	20250516	090400	699105	2940	2940	2940	2940	0
678	20250516	090300	699105	2940	2940	2940	2940	2
679	20250516	090200	693225	2925	2925	2925	2925	0
680	20250516	090100	693225	2925	2925	2925	2925	203
681	20250516	090000	99450	2925	2925	2925	2925	34