KissMeData/084990/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	192300	1326289207	2975	2975	2975	2975	8115
3	20250516	192200	1326289207	2975	2975	2975	2975	0
4	20250516	192100	1326289207	2975	2975	2975	2975	0
5	20250516	192000	1326289207	2975	2975	2975	2975	0
6	20250516	191900	1326289207	2975	2975	2975	2975	0
7	20250516	191800	1326289207	2975	2975	2975	2975	0
8	20250516	191700	1326289207	2975	2975	2975	2975	0
9	20250516	191600	1326289207	2975	2975	2975	2975	0
10	20250516	191500	1326289207	2975	2975	2975	2975	0
11	20250516	191400	1326289207	2975	2975	2975	2975	0
12	20250516	191300	1326289207	2975	2975	2975	2975	0
13	20250516	191200	1326289207	2975	2975	2975	2975	0
14	20250516	191100	1326289207	2975	2975	2975	2975	0
15	20250516	191000	1326289207	2975	2975	2975	2975	0
16	20250516	190900	1326289207	2975	2975	2975	2975	0
17	20250516	190800	1326289207	2975	2975	2975	2975	0
18	20250516	190700	1326289207	2975	2975	2975	2975	0
19	20250516	190600	1326289207	2975	2975	2975	2975	0
20	20250516	190500	1326289207	2975	2975	2975	2975	0
21	20250516	190400	1326289207	2975	2975	2975	2975	0
22	20250516	190300	1326289207	2975	2975	2975	2975	0
23	20250516	190200	1326289207	2975	2975	2975	2975	0
24	20250516	190100	1326289207	2975	2975	2975	2975	0
25	20250516	190000	1326289207	2975	2975	2975	2975	0
26	20250516	185900	1326289207	2975	2975	2975	2975	0
27	20250516	185800	1326289207	2975	2975	2975	2975	0
28	20250516	185700	1326289207	2975	2975	2975	2975	0
29	20250516	185600	1326289207	2975	2975	2975	2975	0
30	20250516	185500	1326289207	2975	2975	2975	2975	0
31	20250516	185400	1326289207	2975	2975	2975	2975	0
32	20250516	185300	1326289207	2975	2975	2975	2975	8115
33	20250516	185200	1326289207	2975	2975	2975	2975	0
34	20250516	185100	1326289207	2975	2975	2975	2975	0
35	20250516	185000	1326289207	2975	2975	2975	2975	0
36	20250516	184900	1326289207	2975	2975	2975	2975	0
37	20250516	184800	1326289207	2975	2975	2975	2975	0
38	20250516	184700	1326289207	2975	2975	2975	2975	0
39	20250516	184600	1326289207	2975	2975	2975	2975	0
40	20250516	184500	1326289207	2975	2975	2975	2975	0
41	20250516	184400	1326289207	2975	2975	2975	2975	0
42	20250516	184300	1326289207	2975	2975	2975	2975	0
43	20250516	184200	1326289207	2975	2975	2975	2975	0
44	20250516	184100	1326289207	2975	2975	2975	2975	0
45	20250516	184000	1326289207	2975	2975	2975	2975	0
46	20250516	183900	1326289207	2975	2975	2975	2975	0
47	20250516	183800	1326289207	2975	2975	2975	2975	0
48	20250516	183700	1326289207	2975	2975	2975	2975	0
49	20250516	183600	1326289207	2975	2975	2975	2975	0
50	20250516	183500	1326289207	2975	2975	2975	2975	0
51	20250516	183400	1326289207	2975	2975	2975	2975	0
52	20250516	183300	1326289207	2975	2975	2975	2975	0
53	20250516	183200	1326289207	2975	2975	2975	2975	0
54	20250516	183100	1326289207	2975	2975	2975	2975	0
55	20250516	183000	1326289207	2975	2975	2975	2975	0
56	20250516	182900	1326289207	2975	2975	2975	2975	0
57	20250516	182800	1326289207	2975	2975	2975	2975	0
58	20250516	182700	1326289207	2975	2975	2975	2975	0
59	20250516	182600	1326289207	2975	2975	2975	2975	0
60	20250516	182500	1326289207	2975	2975	2975	2975	0
61	20250516	182400	1326289207	2975	2975	2975	2975	0
62	20250516	182300	1326289207	2975	2975	2975	2975	8115
63	20250516	182200	1326289207	2975	2975	2975	2975	0
64	20250516	182100	1326289207	2975	2975	2975	2975	0
65	20250516	182000	1326289207	2975	2975	2975	2975	0
66	20250516	181900	1326289207	2975	2975	2975	2975	0
67	20250516	181800	1326289207	2975	2975	2975	2975	0
68	20250516	181700	1326289207	2975	2975	2975	2975	0
69	20250516	181600	1326289207	2975	2975	2975	2975	0
70	20250516	181500	1326289207	2975	2975	2975	2975	0
71	20250516	181400	1326289207	2975	2975	2975	2975	0
72	20250516	181300	1326289207	2975	2975	2975	2975	0
73	20250516	181200	1326289207	2975	2975	2975	2975	0
74	20250516	181100	1326289207	2975	2975	2975	2975	0
75	20250516	181000	1326289207	2975	2975	2975	2975	0
76	20250516	180900	1326289207	2975	2975	2975	2975	0
77	20250516	180800	1326289207	2975	2975	2975	2975	0
78	20250516	180700	1326289207	2975	2975	2975	2975	0
79	20250516	180600	1326289207	2975	2975	2975	2975	0
80	20250516	180500	1326289207	2975	2975	2975	2975	0
81	20250516	180400	1326289207	2975	2975	2975	2975	0
82	20250516	180300	1326289207	2975	2975	2975	2975	0
83	20250516	180200	1326289207	2975	2975	2975	2975	0
84	20250516	180100	1326289207	2975	2975	2975	2975	0
85	20250516	180000	1326289207	2975	2975	2975	2975	0
86	20250516	175900	1326289207	2975	2975	2975	2975	0
87	20250516	175800	1326289207	2975	2975	2975	2975	0
88	20250516	175700	1326289207	2975	2975	2975	2975	0
89	20250516	175600	1326289207	2975	2975	2975	2975	0
90	20250516	175500	1326289207	2975	2975	2975	2975	0
91	20250516	175400	1326289207	2975	2975	2975	2975	0
92	20250516	175300	1326289207	2975	2975	2975	2975	8115
93	20250516	175200	1326289207	2975	2975	2975	2975	0
94	20250516	175100	1326289207	2975	2975	2975	2975	0
95	20250516	175000	1326289207	2975	2975	2975	2975	0
96	20250516	174900	1326289207	2975	2975	2975	2975	0
97	20250516	174800	1326289207	2975	2975	2975	2975	0
98	20250516	174700	1326289207	2975	2975	2975	2975	0
99	20250516	174600	1326289207	2975	2975	2975	2975	0
100	20250516	174500	1326289207	2975	2975	2975	2975	0
101	20250516	174400	1326289207	2975	2975	2975	2975	0
102	20250516	174300	1326289207	2975	2975	2975	2975	0
103	20250516	174200	1326289207	2975	2975	2975	2975	0
104	20250516	174100	1326289207	2975	2975	2975	2975	0
105	20250516	174000	1326289207	2975	2975	2975	2975	0
106	20250516	173900	1326289207	2975	2975	2975	2975	0
107	20250516	173800	1326289207	2975	2975	2975	2975	0
108	20250516	173700	1326289207	2975	2975	2975	2975	0
109	20250516	173600	1326289207	2975	2975	2975	2975	0
110	20250516	173500	1326289207	2975	2975	2975	2975	0
111	20250516	173400	1326289207	2975	2975	2975	2975	0
112	20250516	173300	1326289207	2975	2975	2975	2975	0
113	20250516	173200	1326289207	2975	2975	2975	2975	0
114	20250516	173100	1326289207	2975	2975	2975	2975	0
115	20250516	173000	1326289207	2975	2975	2975	2975	0
116	20250516	172900	1326289207	2975	2975	2975	2975	0
117	20250516	172800	1326289207	2975	2975	2975	2975	0
118	20250516	172700	1326289207	2975	2975	2975	2975	0
119	20250516	172600	1326289207	2975	2975	2975	2975	0
120	20250516	172500	1326289207	2975	2975	2975	2975	0
121	20250516	172400	1326289207	2975	2975	2975	2975	0
122	20250516	172300	1326289207	2975	2975	2975	2975	8115
123	20250516	172200	1326289207	2975	2975	2975	2975	0
124	20250516	172100	1326289207	2975	2975	2975	2975	0
125	20250516	172000	1326289207	2975	2975	2975	2975	0
126	20250516	171900	1326289207	2975	2975	2975	2975	0
127	20250516	171800	1326289207	2975	2975	2975	2975	0
128	20250516	171700	1326289207	2975	2975	2975	2975	0
129	20250516	171600	1326289207	2975	2975	2975	2975	0
130	20250516	171500	1326289207	2975	2975	2975	2975	0
131	20250516	171400	1326289207	2975	2975	2975	2975	0
132	20250516	171300	1326289207	2975	2975	2975	2975	0
133	20250516	171200	1326289207	2975	2975	2975	2975	0
134	20250516	171100	1326289207	2975	2975	2975	2975	0
135	20250516	171000	1326289207	2975	2975	2975	2975	0
136	20250516	170900	1326289207	2975	2975	2975	2975	0
137	20250516	170800	1326289207	2975	2975	2975	2975	0
138	20250516	170700	1326289207	2975	2975	2975	2975	0
139	20250516	170600	1326289207	2975	2975	2975	2975	0
140	20250516	170500	1326289207	2975	2975	2975	2975	0
141	20250516	170400	1326289207	2975	2975	2975	2975	0
142	20250516	170300	1326289207	2975	2975	2975	2975	0
143	20250516	170200	1326289207	2975	2975	2975	2975	0
144	20250516	170100	1326289207	2975	2975	2975	2975	0
145	20250516	170000	1326289207	2975	2975	2975	2975	0
146	20250516	165900	1326289207	2975	2975	2975	2975	0
147	20250516	165800	1326289207	2975	2975	2975	2975	0
148	20250516	165700	1326289207	2975	2975	2975	2975	0
149	20250516	165600	1326289207	2975	2975	2975	2975	0
150	20250516	165500	1326289207	2975	2975	2975	2975	0
151	20250516	165400	1326289207	2975	2975	2975	2975	0
152	20250516	165300	1326289207	2975	2975	2975	2975	8115
153	20250516	165200	1326289207	2975	2975	2975	2975	0
154	20250516	165100	1326289207	2975	2975	2975	2975	0
155	20250516	165000	1326289207	2975	2975	2975	2975	0
156	20250516	164900	1326289207	2975	2975	2975	2975	0
157	20250516	164800	1326289207	2975	2975	2975	2975	0
158	20250516	164700	1326289207	2975	2975	2975	2975	0
159	20250516	164600	1326289207	2975	2975	2975	2975	0
160	20250516	164500	1326289207	2975	2975	2975	2975	0
161	20250516	164400	1326289207	2975	2975	2975	2975	0
162	20250516	164300	1326289207	2975	2975	2975	2975	0
163	20250516	164200	1326289207	2975	2975	2975	2975	0
164	20250516	164100	1326289207	2975	2975	2975	2975	0
165	20250516	164000	1326289207	2975	2975	2975	2975	0
166	20250516	163900	1326289207	2975	2975	2975	2975	0
167	20250516	163800	1326289207	2975	2975	2975	2975	0
168	20250516	163700	1326289207	2975	2975	2975	2975	0
169	20250516	163600	1326289207	2975	2975	2975	2975	0
170	20250516	163500	1326289207	2975	2975	2975	2975	0
171	20250516	163400	1326289207	2975	2975	2975	2975	0
172	20250516	163300	1326289207	2975	2975	2975	2975	0
173	20250516	163200	1326289207	2975	2975	2975	2975	0
174	20250516	163100	1326289207	2975	2975	2975	2975	0
175	20250516	163000	1326289207	2975	2975	2975	2975	0
176	20250516	162900	1326289207	2975	2975	2975	2975	0
177	20250516	162800	1326289207	2975	2975	2975	2975	0
178	20250516	162700	1326289207	2975	2975	2975	2975	0
179	20250516	162600	1326289207	2975	2975	2975	2975	0
180	20250516	162500	1326289207	2975	2975	2975	2975	0
181	20250516	162400	1326289207	2975	2975	2975	2975	0
182	20250516	162300	1326289207	2975	2975	2975	2975	8115
183	20250516	162200	1326289207	2975	2975	2975	2975	0
184	20250516	162100	1326289207	2975	2975	2975	2975	0
185	20250516	162000	1326289207	2975	2975	2975	2975	0
186	20250516	161900	1326289207	2975	2975	2975	2975	0
187	20250516	161800	1326289207	2975	2975	2975	2975	0
188	20250516	161700	1326289207	2975	2975	2975	2975	0
189	20250516	161600	1326289207	2975	2975	2975	2975	0
190	20250516	161500	1326289207	2975	2975	2975	2975	0
191	20250516	161400	1326289207	2975	2975	2975	2975	0
192	20250516	161300	1326289207	2975	2975	2975	2975	0
193	20250516	161200	1326289207	2975	2975	2975	2975	0
194	20250516	161100	1326289207	2975	2975	2975	2975	0
195	20250516	161000	1326289207	2975	2975	2975	2975	0
196	20250516	160900	1326289207	2975	2975	2975	2975	0
197	20250516	160800	1326289207	2975	2975	2975	2975	0
198	20250516	160700	1326289207	2975	2975	2975	2975	0
199	20250516	160600	1326289207	2975	2975	2975	2975	0
200	20250516	160500	1326289207	2975	2975	2975	2975	0
201	20250516	160400	1326289207	2975	2975	2975	2975	0
202	20250516	160300	1326289207	2975	2975	2975	2975	0
203	20250516	160200	1326289207	2975	2975	2975	2975	0
204	20250516	160100	1326289207	2975	2975	2975	2975	0
205	20250516	160000	1326289207	2975	2975	2975	2975	0
206	20250516	155900	1326289207	2975	2975	2975	2975	0
207	20250516	155800	1326289207	2975	2975	2975	2975	0
208	20250516	155700	1326289207	2975	2975	2975	2975	0
209	20250516	155600	1326289207	2975	2975	2975	2975	0
210	20250516	155500	1326289207	2975	2975	2975	2975	0
211	20250516	155400	1326289207	2975	2975	2975	2975	0
212	20250516	155300	1326289207	2975	2975	2975	2975	8115
213	20250516	155200	1326289207	2975	2975	2975	2975	0
214	20250516	155100	1326289207	2975	2975	2975	2975	0
215	20250516	155000	1326289207	2975	2975	2975	2975	0
216	20250516	154900	1326289207	2975	2975	2975	2975	0
217	20250516	154800	1326289207	2975	2975	2975	2975	0
218	20250516	154700	1326289207	2975	2975	2975	2975	0
219	20250516	154600	1326289207	2975	2975	2975	2975	0
220	20250516	154500	1326289207	2975	2975	2975	2975	0
221	20250516	154400	1326289207	2975	2975	2975	2975	0
222	20250516	154300	1326289207	2975	2975	2975	2975	0
223	20250516	154200	1326289207	2975	2975	2975	2975	0
224	20250516	154100	1326289207	2975	2975	2975	2975	0
225	20250516	154000	1326289207	2975	2975	2975	2975	0
226	20250516	153900	1326289207	2975	2975	2975	2975	0
227	20250516	153800	1326289207	2975	2975	2975	2975	0
228	20250516	153700	1326289207	2975	2975	2975	2975	0
229	20250516	153600	1326289207	2975	2975	2975	2975	0
230	20250516	153500	1326289207	2975	2975	2975	2975	0
231	20250516	153400	1326289207	2975	2975	2975	2975	0
232	20250516	153300	1326289207	2975	2975	2975	2975	0
233	20250516	153200	1326289207	2975	2975	2975	2975	0
234	20250516	153100	1326289207	2975	2975	2975	2975	0
235	20250516	153000	1326289207	2975	2975	2975	2975	8115
236	20250516	152900	1302147082	2975	2975	2975	2975	0
237	20250516	152800	1302147082	2975	2975	2975	2975	0
238	20250516	152700	1302147082	2975	2975	2975	2975	0
239	20250516	152600	1302147082	2975	2975	2975	2975	0
240	20250516	152500	1302147082	2975	2975	2975	2975	0
241	20250516	152400	1302147082	2975	2975	2975	2975	0
242	20250516	152300	1302147082	2975	2975	2975	2975	0
243	20250516	152200	1302147082	2975	2975	2975	2975	0
244	20250516	152100	1302147082	2975	2975	2975	2975	0
245	20250516	152000	1302147082	2975	2975	2975	2975	0
246	20250516	151900	1302147082	2975	2975	2975	2970	26
247	20250516	151800	1302069797	2970	2970	2970	2970	136
248	20250516	151700	1301665877	2975	2975	2975	2975	11
249	20250516	151600	1301633152	2975	2975	2975	2970	1993
250	20250516	151500	1295704482	2970	2975	2975	2970	366
251	20250516	151400	1294615647	2975	2975	2975	2970	544
252	20250516	151300	1292997802	2975	2975	2975	2975	2446
253	20250516	151200	1285720952	2980	2977	2980	2977	3206
254	20250516	151100	1276168572	2985	2980	2985	2980	2363
255	20250516	151000	1269123477	2980	2980	2980	2980	5
256	20250516	150900	1269108577	2980	2980	2980	2980	0
257	20250516	150800	1269108577	2980	2980	2980	2980	345
258	20250516	150700	1268080477	2980	2980	2980	2980	56
259	20250516	150600	1267913597	2990	2990	2990	2990	276
260	20250516	150500	1267088357	2990	2990	2990	2990	44
261	20250516	150400	1266956797	2990	2990	2990	2990	1
262	20250516	150300	1266953807	2975	2975	2975	2975	0
263	20250516	150200	1266953807	2975	2985	2985	2975	12433
264	20250516	150100	1229899512	2990	2990	2990	2990	0
265	20250516	150000	1229899512	2990	2990	2990	2990	1680
266	20250516	145900	1224876312	2995	2995	2995	2995	120
267	20250516	145800	1224516912	2990	2990	2990	2990	307
268	20250516	145700	1223598982	2990	2990	2995	2990	1103
269	20250516	145600	1220300507	2995	2995	2995	2995	0
270	20250516	145500	1220300507	2995	2995	2995	2990	1252
271	20250516	145400	1216556997	2995	2995	2995	2995	440
272	20250516	145300	1215239197	3000	2995	3000	2995	1136
273	20250516	145200	1211836807	3000	3005	3005	3000	207
274	20250516	145100	1211215707	3005	3005	3005	3005	0
275	20250516	145000	1211215707	3005	3005	3005	3005	217
276	20250516	144900	1210563622	3010	3010	3010	3010	5430
277	20250516	144800	1194219322	3010	3010	3010	3010	95
278	20250516	144700	1193933372	3015	3015	3015	3015	0
279	20250516	144600	1193933372	3015	3015	3015	3015	330
280	20250516	144500	1192938422	3010	3010	3010	3010	17
281	20250516	144400	1192887252	3015	3015	3015	3015	95
282	20250516	144300	1192600827	3015	3015	3015	3015	21
283	20250516	144200	1192537512	3015	3015	3015	3015	0
284	20250516	144100	1192537512	3015	3015	3015	3015	0
285	20250516	144000	1192537512	3015	3015	3015	3015	530
286	20250516	143900	1190939562	3015	3015	3015	3015	242
287	20250516	143800	1190209932	3015	3015	3015	3015	30
288	20250516	143700	1190119482	3015	3015	3015	3015	0
289	20250516	143600	1190119482	3015	3015	3015	3015	100
290	20250516	143500	1189817982	3015	3015	3015	3015	196
291	20250516	143400	1189227042	3015	3015	3015	3015	559
292	20250516	143300	1187541657	3015	3015	3015	3015	0
293	20250516	143200	1187541657	3015	3015	3015	3015	273
294	20250516	143100	1186718562	3010	3010	3010	3010	0
295	20250516	143000	1186718562	3010	3015	3015	3010	3000
296	20250516	142900	1177685862	3015	3015	3015	3015	10
297	20250516	142800	1177655712	3015	3020	3020	3015	3562
298	20250516	142700	1166898757	3020	3020	3020	3020	3416
299	20250516	142600	1156582437	3020	3015	3020	3015	8934
300	20250516	142500	1129619547	3010	3010	3010	3010	7368
301	20250516	142400	1107441867	3000	3000	3000	3000	0
302	20250516	142300	1107441867	3000	3000	3000	2995	928
303	20250516	142200	1104658112	3000	3000	3000	3000	0
304	20250516	142100	1104658112	3000	3000	3000	3000	35
305	20250516	142000	1104553112	2995	2995	2995	2995	0
306	20250516	141900	1104553112	2995	2995	2995	2995	0
307	20250516	141800	1104553112	2995	3000	3000	2995	458
308	20250516	141700	1103180452	3000	2995	3000	2995	3
309	20250516	141600	1103171462	3000	3000	3000	3000	0
310	20250516	141500	1103171462	3000	2995	3000	2995	302
311	20250516	141400	1102266962	3010	3005	3010	3005	727
312	20250516	141300	1100081752	2990	3000	3000	2990	20
313	20250516	141200	1100021907	3005	3000	3005	3000	264
314	20250516	141100	1099228737	2990	2990	2990	2990	4
315	20250516	141000	1099216777	2990	2990	2990	2990	58
316	20250516	140900	1099043357	3000	2995	3000	2995	2001
317	20250516	140800	1093050357	2995	2995	2995	2995	0
318	20250516	140700	1093050357	2995	2995	2995	2995	2
319	20250516	140600	1093044367	3000	3000	3000	3000	2
320	20250516	140500	1093038367	2995	2995	2995	2995	0
321	20250516	140400	1093038367	2995	2995	2995	2995	0
322	20250516	140300	1093038367	2995	2995	2995	2995	0
323	20250516	140200	1093038367	2995	2995	2995	2995	129
324	20250516	140100	1092652012	3010	3010	3010	3010	0
325	20250516	140000	1092652012	3010	3010	3010	3010	0
326	20250516	135900	1092652012	3010	3005	3010	3005	2
327	20250516	135800	1092645997	2995	3000	3000	2995	100
328	20250516	135700	1092346457	3000	3005	3005	3000	706
329	20250516	135600	1090224962	3005	3005	3005	3005	1
330	20250516	135500	1090221957	3005	3005	3005	3005	46
331	20250516	135400	1090083727	3005	3005	3005	3005	0
332	20250516	135300	1090083727	3005	3000	3005	3000	422
333	20250516	135200	1088815622	3000	3005	3005	2995	2052
334	20250516	135100	1082661887	3000	3010	3015	3000	4669
335	20250516	135000	1068654862	3000	3012	3012	3000	7005
336	20250516	134900	1047614917	3015	3015	3015	3015	11
337	20250516	134800	1047581752	3010	3010	3010	3010	1004
338	20250516	134700	1044559712	3010	3010	3010	3010	0
339	20250516	134600	1044559712	3010	3010	3010	3010	964
340	20250516	134500	1041658072	3010	3010	3010	3010	0
341	20250516	134400	1041658072	3010	3015	3015	3010	1234
342	20250516	134300	1037938707	3015	3015	3015	3015	0
343	20250516	134200	1037938707	3015	3015	3015	3015	2756
344	20250516	134100	1029629367	3010	3010	3010	3010	788
345	20250516	134000	1027257487	3010	3010	3010	3010	0
346	20250516	133900	1027257487	3010	3010	3010	3010	0
347	20250516	133800	1027257487	3010	3010	3010	3010	275
348	20250516	133700	1026429737	3005	3005	3005	3005	0
349	20250516	133600	1026429737	3005	3005	3005	3005	10
350	20250516	133500	1026399687	3005	3010	3010	3005	44
351	20250516	133400	1026267327	3010	3010	3010	3010	2
352	20250516	133300	1026261307	3010	3010	3010	3010	43
353	20250516	133200	1026131877	3010	3005	3010	3005	959
354	20250516	133100	1023245292	3010	3010	3010	3010	0
355	20250516	133000	1023245292	3010	3010	3010	3010	144
356	20250516	132900	1022811852	3010	3010	3010	3010	17
357	20250516	132800	1022760682	3010	3010	3010	3010	846
358	20250516	132700	1020214222	3010	3010	3010	3010	0
359	20250516	132600	1020214222	3010	3010	3010	3010	0
360	20250516	132500	1020214222	3010	3010	3010	3010	0
361	20250516	132400	1020214222	3010	3005	3010	3005	88
362	20250516	132300	1019949347	3005	3005	3005	3005	0
363	20250516	132200	1019949347	3005	3005	3005	3005	220
364	20250516	132100	1019288247	3010	3010	3010	3010	656
365	20250516	132000	1017313687	3010	3010	3010	3010	0
366	20250516	131900	1017313687	3010	3010	3010	3010	0
367	20250516	131800	1017313687	3010	3010	3010	3010	200
368	20250516	131700	1016711687	3010	3010	3010	3010	200
369	20250516	131600	1016109687	3015	3015	3015	3015	1000
370	20250516	131500	1013094687	3015	3015	3015	3015	0
371	20250516	131400	1013094687	3015	3015	3015	3015	0
372	20250516	131300	1013094687	3015	3015	3015	3015	0
373	20250516	131200	1013094687	3015	3015	3015	3015	276
374	20250516	131100	1012262547	3015	3015	3015	3015	5
375	20250516	131000	1012247472	3015	3015	3015	3010	10
376	20250516	130900	1012217327	3015	3015	3015	3015	0
377	20250516	130800	1012217327	3015	3015	3015	3015	10
378	20250516	130700	1012187177	3015	3015	3015	3015	0
379	20250516	130600	1012187177	3015	3015	3015	3015	1
380	20250516	130500	1012184162	3015	3015	3015	3015	230
381	20250516	130400	1011490712	3010	3010	3010	3010	0
382	20250516	130300	1011490712	3010	3010	3010	3010	1498
383	20250516	130200	1006981732	3015	3015	3015	3015	0
384	20250516	130100	1006981732	3015	3015	3015	3015	0
385	20250516	130000	1006981732	3015	3010	3015	3010	390
386	20250516	125900	1005807807	3015	3015	3015	3015	28
387	20250516	125800	1005723387	3015	3015	3015	3015	4
388	20250516	125700	1005711327	3015	3020	3020	3015	53
389	20250516	125600	1005551517	3010	3015	3015	3010	25
390	20250516	125500	1005476242	3010	3015	3015	3010	3361
391	20250516	125400	995342927	3015	3020	3020	3015	2968
392	20250516	125300	986389363	3020	3020	3020	3020	0
393	20250516	125200	986389363	3020	3020	3020	3020	0
394	20250516	125100	986389363	3020	3020	3020	3020	7
395	20250516	125000	986368223	3020	3020	3020	3020	1206
396	20250516	124900	982726103	3025	3025	3025	3025	1000
397	20250516	124800	979701103	3025	3025	3025	3025	841
398	20250516	124700	977157078	3030	3030	3030	3030	0
399	20250516	124600	977157078	3030	3030	3030	3030	50
400	20250516	124500	977005578	3025	3025	3025	3025	3
401	20250516	124400	976996503	3030	3030	3030	3030	708
402	20250516	124300	974851263	3030	3030	3030	3030	6404
403	20250516	124200	955447143	3030	3025	3030	3025	7762
404	20250516	124100	931929753	3025	3020	3025	3020	1832
405	20250516	124000	926388578	3020	3030	3030	3020	781
406	20250516	123900	924026798	3025	3020	3025	3020	6372
407	20250516	123800	904751503	3020	3020	3020	3020	46
408	20250516	123700	904612583	3020	3020	3020	3020	2984
409	20250516	123600	895600903	3020	3010	3020	3010	35284
410	20250516	123500	789160398	3015	3015	3015	3015	0
411	20250516	123400	789160398	3015	3000	3015	3000	7529
412	20250516	123300	766485758	3000	3000	3000	3000	6
413	20250516	123200	766467758	3000	3000	3000	3000	1492
414	20250516	123100	761991758	3005	3005	3005	3005	214
415	20250516	123000	761348688	3005	3005	3005	3005	0
416	20250516	122900	761348688	3005	3005	3005	3005	0
417	20250516	122800	761348688	3005	3010	3010	3005	6
418	20250516	122700	761330653	3010	3010	3010	3010	2498
419	20250516	122600	753811673	3015	3015	3015	3015	0
420	20250516	122500	753811673	3015	3015	3015	3015	1003
421	20250516	122400	750787628	3020	3010	3020	3010	11387
422	20250516	122300	716492088	3005	3005	3005	3005	1536
423	20250516	122200	711876408	3005	3005	3005	3005	90
424	20250516	122100	711605958	3005	3005	3005	3005	439
425	20250516	122000	710286763	3005	3005	3005	3005	38
426	20250516	121900	710172573	3010	3005	3010	3005	2
427	20250516	121800	710166558	3010	3010	3010	3010	3
428	20250516	121700	710157528	3010	3010	3010	3010	55
429	20250516	121600	709991978	3005	3005	3010	3005	144
430	20250516	121500	709559123	3005	3005	3005	3005	60
431	20250516	121400	709378823	3005	3005	3005	3005	111
432	20250516	121300	709045268	3005	3005	3005	3005	0
433	20250516	121200	709045268	3005	2990	3005	2990	6906
434	20250516	121100	688314738	2990	2995	2995	2990	21
435	20250516	121000	688251908	2995	2995	2995	2995	1
436	20250516	120900	688248913	2990	2990	2990	2990	0
437	20250516	120800	688248913	2990	2990	2990	2990	682
438	20250516	120700	686209733	2990	2995	2995	2990	416
439	20250516	120600	684965663	3000	3000	3000	2995	579
440	20250516	120500	683228688	3000	3000	3000	3000	3259
441	20250516	120400	673451688	3005	3010	3010	3000	713
442	20250516	120300	671311563	3010	3000	3010	3000	1955
443	20250516	120200	665437718	3005	2995	3005	2995	1272
444	20250516	120100	661626583	2985	3005	3005	2985	9836
445	20250516	120000	632139383	3005	3010	3010	3005	3194
446	20250516	115900	622537238	3005	3020	3025	3005	4221
447	20250516	115800	609812218	3025	3040	3045	3020	5843
448	20250516	115700	592051698	3040	3010	3040	3010	11546
449	20250516	115600	557099598	3010	3010	3015	3010	5241
450	20250516	115500	541313553	3010	3020	3025	3010	2401
451	20250516	115400	534060233	3020	3025	3025	2995	5867
452	20250516	115300	516356600	3015	2985	3040	2980	36113
453	20250516	115200	407691520	2975	2965	2980	2965	13621
454	20250516	115100	367230575	2965	2955	2965	2955	3173
455	20250516	115000	357842600	2955	2950	2955	2950	390
456	20250516	114900	356691950	2950	2955	2955	2950	2182
457	20250516	114800	350254930	2955	2955	2955	2955	0
458	20250516	114700	350254930	2955	2935	2955	2935	8068
459	20250516	114600	326470670	2940	2940	2940	2940	1
460	20250516	114500	326467730	2935	2935	2935	2935	0
461	20250516	114400	326467730	2935	2935	2935	2935	0
462	20250516	114300	326467730	2935	2935	2935	2935	0
463	20250516	114200	326467730	2935	2935	2935	2935	0
464	20250516	114100	326467730	2935	2935	2935	2935	0
465	20250516	114000	326467730	2935	2935	2935	2935	0
466	20250516	113900	326467730	2935	2935	2935	2935	4
467	20250516	113800	326455990	2935	2935	2935	2935	0
468	20250516	113700	326455990	2935	2940	2940	2935	1648
469	20250516	113600	321611380	2945	2945	2945	2945	15
470	20250516	113500	321567205	2945	2945	2945	2945	24
471	20250516	113400	321496525	2940	2940	2945	2940	778
472	20250516	113300	319208145	2940	2940	2940	2940	11
473	20250516	113200	319175805	2940	2940	2940	2940	0
474	20250516	113100	319175805	2940	2940	2940	2940	0
475	20250516	113000	319175805	2940	2940	2940	2940	50
476	20250516	112900	319028805	2945	2945	2945	2945	4
477	20250516	112800	319017025	2945	2945	2945	2945	0
478	20250516	112700	319017025	2945	2945	2945	2945	100
479	20250516	112600	318722525	2950	2950	2950	2950	321
480	20250516	112500	317775575	2950	2950	2950	2950	9
481	20250516	112400	317749025	2950	2935	2950	2935	3624
482	20250516	112300	307096935	2935	2935	2935	2935	42
483	20250516	112200	306973665	2935	2935	2940	2935	3687
484	20250516	112100	296151390	2930	2930	2930	2930	699
485	20250516	112000	294103320	2930	2930	2930	2930	0
486	20250516	111900	294103320	2930	2925	2930	2925	5104
487	20250516	111800	279162420	2925	2925	2925	2925	0
488	20250516	111700	279162420	2925	2925	2925	2925	0
489	20250516	111600	279162420	2925	2925	2925	2925	0
490	20250516	111500	279162420	2925	2925	2925	2925	43
491	20250516	111400	279036645	2920	2920	2920	2920	43
492	20250516	111300	278911085	2920	2920	2920	2920	0
493	20250516	111200	278911085	2920	2920	2920	2920	0
494	20250516	111100	278911085	2920	2920	2920	2920	0
495	20250516	111000	278911085	2920	2920	2920	2920	0
496	20250516	110900	278911085	2920	2925	2930	2920	619
497	20250516	110800	277100105	2925	2925	2925	2925	293
498	20250516	110700	276243080	2925	2925	2925	2925	1
499	20250516	110600	276240155	2925	2925	2925	2925	200
500	20250516	110500	275655155	2925	2925	2925	2925	0
501	20250516	110400	275655155	2925	2925	2925	2925	194
502	20250516	110300	275087705	2920	2930	2930	2920	686
503	20250516	110200	273080195	2935	2940	2940	2935	3158
504	20250516	110100	263811410	2945	2955	2955	2945	621
505	20250516	110000	261978860	2950	2955	2960	2950	2329
506	20250516	105900	255096155	2955	2950	2955	2950	4833
507	20250516	105800	240836445	2950	2940	2950	2940	230
508	20250516	105700	240159945	2950	2950	2950	2950	10
509	20250516	105600	240130445	2950	2945	2950	2945	2385
510	20250516	105500	233105920	2945	2945	2945	2940	112
511	20250516	105400	232776090	2945	2945	2945	2945	0
512	20250516	105300	232776090	2945	2940	2945	2940	2629
513	20250516	105200	225046020	2940	2930	2940	2930	8205
514	20250516	105100	200990415	2930	2930	2930	2930	0
515	20250516	105000	200990415	2930	2920	2930	2920	2650
516	20250516	104900	193239685	2920	2925	2925	2920	325
517	20250516	104800	192290665	2925	2925	2925	2925	30
518	20250516	104700	192202915	2925	2915	2925	2915	1874
519	20250516	104600	186727455	2910	2910	2910	2910	11
520	20250516	104500	186695445	2900	2900	2900	2900	0
521	20250516	104400	186695445	2900	2900	2900	2900	0
522	20250516	104300	186695445	2900	2900	2900	2900	0
523	20250516	104200	186695445	2900	2900	2900	2900	150
524	20250516	104100	186260445	2905	2905	2905	2905	250
525	20250516	104000	185534195	2905	2905	2905	2905	200
526	20250516	103900	184953195	2905	2895	2910	2890	2216
527	20250516	103800	178519810	2895	2895	2895	2895	20
528	20250516	103700	178461910	2900	2905	2905	2900	331
529	20250516	103600	177500410	2910	2910	2910	2910	0
530	20250516	103500	177500410	2910	2910	2910	2910	0
531	20250516	103400	177500410	2910	2910	2910	2910	128
532	20250516	103300	177127930	2910	2910	2910	2910	0
533	20250516	103200	177127930	2910	2920	2920	2910	105
534	20250516	103100	176822330	2920	2910	2920	2910	2797
535	20250516	103000	168656400	2910	2910	2910	2910	20
536	20250516	102900	168598200	2910	2910	2910	2910	98
537	20250516	102800	168313020	2920	2920	2920	2920	0
538	20250516	102700	168313020	2920	2920	2920	2920	0
539	20250516	102600	168313020	2920	2920	2920	2920	1
540	20250516	102500	168310100	2910	2910	2915	2910	795
541	20250516	102400	165996175	2910	2905	2910	2905	286
542	20250516	102300	165164875	2895	2895	2895	2895	0
543	20250516	102200	165164875	2895	2900	2900	2895	200
544	20250516	102100	164585670	2905	2905	2905	2905	0
545	20250516	102000	164585670	2905	2905	2905	2905	213
546	20250516	101900	163966905	2900	2900	2900	2900	24
547	20250516	101800	163897305	2900	2905	2905	2900	399
548	20250516	101700	162740060	2905	2905	2905	2905	1
549	20250516	101600	162737155	2905	2910	2910	2905	90
550	20250516	101500	162475280	2910	2910	2910	2910	680
551	20250516	101400	160496480	2910	2910	2910	2910	2096
552	20250516	101300	154397120	2930	2930	2930	2930	100
553	20250516	101200	154104120	2930	2930	2930	2930	0
554	20250516	101100	154104120	2930	2920	2930	2920	7424
555	20250516	101000	132393675	2920	2920	2920	2920	1
556	20250516	100900	132390755	2920	2920	2920	2920	0
557	20250516	100800	132390755	2920	2920	2920	2920	0
558	20250516	100700	132390755	2920	2920	2920	2905	5434
559	20250516	100600	116575040	2920	2880	2920	2880	5290
560	20250516	100500	101200390	2880	2880	2880	2880	8
561	20250516	100400	101177350	2885	2885	2885	2885	0
562	20250516	100300	101177350	2885	2880	2885	2875	728
563	20250516	100200	99084205	2885	2875	2895	2875	2102
564	20250516	100100	93029320	2875	2880	2880	2875	1112
565	20250516	100000	89830930	2895	2890	2900	2890	318
566	20250516	095900	88910930	2880	2890	2890	2880	1846
567	20250516	095800	83576070	2900	2900	2900	2900	0
568	20250516	095700	83576070	2900	2900	2900	2900	3
569	20250516	095600	83567370	2900	2900	2900	2895	13
570	20250516	095500	83529685	2895	2895	2895	2895	10
571	20250516	095400	83500735	2895	2895	2900	2895	11
572	20250516	095300	83468855	2900	2890	2900	2890	68
573	20250516	095200	83272275	2900	2900	2900	2900	4
574	20250516	095100	83260675	2890	2890	2890	2890	0
575	20250516	095000	83260675	2890	2890	2890	2890	11
576	20250516	094900	83228885	2900	2895	2900	2895	12
577	20250516	094800	83194095	2900	2900	2900	2900	0
578	20250516	094700	83194095	2900	2900	2900	2900	31
579	20250516	094600	83104195	2900	2895	2900	2895	80
580	20250516	094500	82872560	2895	2890	2895	2890	22
581	20250516	094400	82808915	2890	2885	2890	2885	133
582	20250516	094300	82425205	2885	2890	2890	2885	118
583	20250516	094200	82084520	2890	2890	2890	2890	0
584	20250516	094100	82084520	2890	2890	2890	2890	0
585	20250516	094000	82084520	2890	2890	2890	2890	53
586	20250516	093900	81931350	2900	2900	2900	2900	1
587	20250516	093800	81928450	2900	2900	2900	2900	6
588	20250516	093700	81911050	2890	2890	2890	2890	1
589	20250516	093600	81908160	2900	2900	2900	2900	10
590	20250516	093500	81879160	2885	2895	2895	2885	1000
591	20250516	093400	78993715	2910	2910	2910	2910	0
592	20250516	093300	78993715	2910	2910	2910	2910	33
593	20250516	093200	78897685	2910	2910	2925	2900	2033
594	20250516	093100	72958035	2910	2910	2910	2900	242
595	20250516	093000	72255530	2905	2910	2910	2905	10
596	20250516	092900	72226440	2910	2910	2915	2910	343
597	20250516	092800	71228100	2910	2900	2910	2900	535
598	20250516	092700	69675635	2900	2900	2900	2900	1
599	20250516	092600	69672735	2895	2895	2895	2895	25
600	20250516	092500	69600360	2890	2890	2890	2890	163
601	20250516	092400	69129290	2890	2895	2895	2885	2015
602	20250516	092300	63306350	2895	2895	2895	2895	0
603	20250516	092200	63306350	2895	2895	2895	2895	400
604	20250516	092100	62148350	2895	2895	2895	2890	20
605	20250516	092000	62090480	2895	2895	2895	2895	10
606	20250516	091900	62061530	2875	2895	2895	2875	743
607	20250516	091800	59911005	2875	2875	2875	2875	3
608	20250516	091700	59902380	2895	2895	2895	2895	0
609	20250516	091600	59902380	2895	2895	2895	2895	0
610	20250516	091500	59902380	2895	2895	2895	2875	308
611	20250516	091400	59016480	2880	2880	2900	2880	713
612	20250516	091300	56963020	2900	2900	2900	2900	1
613	20250516	091200	56960120	2900	2900	2900	2900	0
614	20250516	091100	56960120	2900	2900	2900	2900	10
615	20250516	091000	56931120	2885	2915	2915	2885	12912
616	20250516	090900	19505505	2905	2920	2920	2905	1142
617	20250516	090800	16183455	2915	2915	2930	2915	80
618	20250516	090700	15950235	2930	2920	2935	2920	1651
619	20250516	090600	11123655	2920	2900	2920	2900	903
620	20250516	090500	8495965	2900	2880	2900	2880	632
621	20250516	090400	6668475	2875	2860	2875	2860	417
622	20250516	090300	5473625	2860	2860	2860	2860	0
623	20250516	090200	5473625	2860	2855	2860	2855	101
624	20250516	090100	5185265	2855	2865	2870	2855	1420
625	20250516	090000	1129735	2865	2860	2865	2860	395