KissMeData/445360/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	211800	29052100	2115	2115	2115	2115	490
3	20250514	211700	29052100	2115	2115	2115	2115	0
4	20250514	211600	29052100	2115	2115	2115	2115	0
5	20250514	211500	29052100	2115	2115	2115	2115	0
6	20250514	211400	29052100	2115	2115	2115	2115	0
7	20250514	211300	29052100	2115	2115	2115	2115	0
8	20250514	211200	29052100	2115	2115	2115	2115	0
9	20250514	211100	29052100	2115	2115	2115	2115	0
10	20250514	211000	29052100	2115	2115	2115	2115	0
11	20250514	210900	29052100	2115	2115	2115	2115	0
12	20250514	210800	29052100	2115	2115	2115	2115	0
13	20250514	210700	29052100	2115	2115	2115	2115	0
14	20250514	210600	29052100	2115	2115	2115	2115	0
15	20250514	210500	29052100	2115	2115	2115	2115	0
16	20250514	210400	29052100	2115	2115	2115	2115	0
17	20250514	210300	29052100	2115	2115	2115	2115	0
18	20250514	210200	29052100	2115	2115	2115	2115	0
19	20250514	210100	29052100	2115	2115	2115	2115	0
20	20250514	210000	29052100	2115	2115	2115	2115	0
21	20250514	205900	29052100	2115	2115	2115	2115	0
22	20250514	205800	29052100	2115	2115	2115	2115	0
23	20250514	205700	29052100	2115	2115	2115	2115	0
24	20250514	205600	29052100	2115	2115	2115	2115	0
25	20250514	205500	29052100	2115	2115	2115	2115	0
26	20250514	205400	29052100	2115	2115	2115	2115	0
27	20250514	205300	29052100	2115	2115	2115	2115	0
28	20250514	205200	29052100	2115	2115	2115	2115	0
29	20250514	205100	29052100	2115	2115	2115	2115	0
30	20250514	205000	29052100	2115	2115	2115	2115	0
31	20250514	204900	29052100	2115	2115	2115	2115	0
32	20250514	204800	29052100	2115	2115	2115	2115	490
33	20250514	204700	29052100	2115	2115	2115	2115	0
34	20250514	204600	29052100	2115	2115	2115	2115	0
35	20250514	204500	29052100	2115	2115	2115	2115	0
36	20250514	204400	29052100	2115	2115	2115	2115	0
37	20250514	204300	29052100	2115	2115	2115	2115	0
38	20250514	204200	29052100	2115	2115	2115	2115	0
39	20250514	204100	29052100	2115	2115	2115	2115	0
40	20250514	204000	29052100	2115	2115	2115	2115	0
41	20250514	203900	29052100	2115	2115	2115	2115	0
42	20250514	203800	29052100	2115	2115	2115	2115	0
43	20250514	203700	29052100	2115	2115	2115	2115	0
44	20250514	203600	29052100	2115	2115	2115	2115	0
45	20250514	203500	29052100	2115	2115	2115	2115	0
46	20250514	203400	29052100	2115	2115	2115	2115	0
47	20250514	203300	29052100	2115	2115	2115	2115	0
48	20250514	203200	29052100	2115	2115	2115	2115	0
49	20250514	203100	29052100	2115	2115	2115	2115	0
50	20250514	203000	29052100	2115	2115	2115	2115	0
51	20250514	202900	29052100	2115	2115	2115	2115	0
52	20250514	202800	29052100	2115	2115	2115	2115	0
53	20250514	202700	29052100	2115	2115	2115	2115	0
54	20250514	202600	29052100	2115	2115	2115	2115	0
55	20250514	202500	29052100	2115	2115	2115	2115	0
56	20250514	202400	29052100	2115	2115	2115	2115	0
57	20250514	202300	29052100	2115	2115	2115	2115	0
58	20250514	202200	29052100	2115	2115	2115	2115	0
59	20250514	202100	29052100	2115	2115	2115	2115	0
60	20250514	202000	29052100	2115	2115	2115	2115	0
61	20250514	201900	29052100	2115	2115	2115	2115	0
62	20250514	201800	29052100	2115	2115	2115	2115	490
63	20250514	201700	29052100	2115	2115	2115	2115	0
64	20250514	201600	29052100	2115	2115	2115	2115	0
65	20250514	201500	29052100	2115	2115	2115	2115	0
66	20250514	201400	29052100	2115	2115	2115	2115	0
67	20250514	201300	29052100	2115	2115	2115	2115	0
68	20250514	201200	29052100	2115	2115	2115	2115	0
69	20250514	201100	29052100	2115	2115	2115	2115	0
70	20250514	201000	29052100	2115	2115	2115	2115	0
71	20250514	200900	29052100	2115	2115	2115	2115	0
72	20250514	200800	29052100	2115	2115	2115	2115	0
73	20250514	200700	29052100	2115	2115	2115	2115	0
74	20250514	200600	29052100	2115	2115	2115	2115	0
75	20250514	200500	29052100	2115	2115	2115	2115	0
76	20250514	200400	29052100	2115	2115	2115	2115	0
77	20250514	200300	29052100	2115	2115	2115	2115	0
78	20250514	200200	29052100	2115	2115	2115	2115	0
79	20250514	200100	29052100	2115	2115	2115	2115	0
80	20250514	200000	29052100	2115	2115	2115	2115	0
81	20250514	195900	29052100	2115	2115	2115	2115	0
82	20250514	195800	29052100	2115	2115	2115	2115	0
83	20250514	195700	29052100	2115	2115	2115	2115	0
84	20250514	195600	29052100	2115	2115	2115	2115	0
85	20250514	195500	29052100	2115	2115	2115	2115	0
86	20250514	195400	29052100	2115	2115	2115	2115	0
87	20250514	195300	29052100	2115	2115	2115	2115	0
88	20250514	195200	29052100	2115	2115	2115	2115	0
89	20250514	195100	29052100	2115	2115	2115	2115	0
90	20250514	195000	29052100	2115	2115	2115	2115	0
91	20250514	194900	29052100	2115	2115	2115	2115	0
92	20250514	194800	29052100	2115	2115	2115	2115	490
93	20250514	194700	29052100	2115	2115	2115	2115	0
94	20250514	194600	29052100	2115	2115	2115	2115	0
95	20250514	194500	29052100	2115	2115	2115	2115	0
96	20250514	194400	29052100	2115	2115	2115	2115	0
97	20250514	194300	29052100	2115	2115	2115	2115	0
98	20250514	194200	29052100	2115	2115	2115	2115	0
99	20250514	194100	29052100	2115	2115	2115	2115	0
100	20250514	194000	29052100	2115	2115	2115	2115	0
101	20250514	193900	29052100	2115	2115	2115	2115	0
102	20250514	193800	29052100	2115	2115	2115	2115	0
103	20250514	193700	29052100	2115	2115	2115	2115	0
104	20250514	193600	29052100	2115	2115	2115	2115	0
105	20250514	193500	29052100	2115	2115	2115	2115	0
106	20250514	193400	29052100	2115	2115	2115	2115	0
107	20250514	193300	29052100	2115	2115	2115	2115	0
108	20250514	193200	29052100	2115	2115	2115	2115	0
109	20250514	193100	29052100	2115	2115	2115	2115	0
110	20250514	193000	29052100	2115	2115	2115	2115	0
111	20250514	192900	29052100	2115	2115	2115	2115	0
112	20250514	192800	29052100	2115	2115	2115	2115	0
113	20250514	192700	29052100	2115	2115	2115	2115	0
114	20250514	192600	29052100	2115	2115	2115	2115	0
115	20250514	192500	29052100	2115	2115	2115	2115	0
116	20250514	192400	29052100	2115	2115	2115	2115	0
117	20250514	192300	29052100	2115	2115	2115	2115	0
118	20250514	192200	29052100	2115	2115	2115	2115	0
119	20250514	192100	29052100	2115	2115	2115	2115	0
120	20250514	192000	29052100	2115	2115	2115	2115	0
121	20250514	191900	29052100	2115	2115	2115	2115	0
122	20250514	191800	29052100	2115	2115	2115	2115	490
123	20250514	191700	29052100	2115	2115	2115	2115	0
124	20250514	191600	29052100	2115	2115	2115	2115	0
125	20250514	191500	29052100	2115	2115	2115	2115	0
126	20250514	191400	29052100	2115	2115	2115	2115	0
127	20250514	191300	29052100	2115	2115	2115	2115	0
128	20250514	191200	29052100	2115	2115	2115	2115	0
129	20250514	191100	29052100	2115	2115	2115	2115	0
130	20250514	191000	29052100	2115	2115	2115	2115	0
131	20250514	190900	29052100	2115	2115	2115	2115	0
132	20250514	190800	29052100	2115	2115	2115	2115	0
133	20250514	190700	29052100	2115	2115	2115	2115	0
134	20250514	190600	29052100	2115	2115	2115	2115	0
135	20250514	190500	29052100	2115	2115	2115	2115	0
136	20250514	190400	29052100	2115	2115	2115	2115	0
137	20250514	190300	29052100	2115	2115	2115	2115	0
138	20250514	190200	29052100	2115	2115	2115	2115	0
139	20250514	190100	29052100	2115	2115	2115	2115	0
140	20250514	190000	29052100	2115	2115	2115	2115	0
141	20250514	185900	29052100	2115	2115	2115	2115	0
142	20250514	185800	29052100	2115	2115	2115	2115	0
143	20250514	185700	29052100	2115	2115	2115	2115	0
144	20250514	185600	29052100	2115	2115	2115	2115	0
145	20250514	185500	29052100	2115	2115	2115	2115	0
146	20250514	185400	29052100	2115	2115	2115	2115	0
147	20250514	185300	29052100	2115	2115	2115	2115	0
148	20250514	185200	29052100	2115	2115	2115	2115	0
149	20250514	185100	29052100	2115	2115	2115	2115	0
150	20250514	185000	29052100	2115	2115	2115	2115	0
151	20250514	184900	29052100	2115	2115	2115	2115	0
152	20250514	184800	29052100	2115	2115	2115	2115	490
153	20250514	184700	29052100	2115	2115	2115	2115	0
154	20250514	184600	29052100	2115	2115	2115	2115	0
155	20250514	184500	29052100	2115	2115	2115	2115	0
156	20250514	184400	29052100	2115	2115	2115	2115	0
157	20250514	184300	29052100	2115	2115	2115	2115	0
158	20250514	184200	29052100	2115	2115	2115	2115	0
159	20250514	184100	29052100	2115	2115	2115	2115	0
160	20250514	184000	29052100	2115	2115	2115	2115	0
161	20250514	183900	29052100	2115	2115	2115	2115	0
162	20250514	183800	29052100	2115	2115	2115	2115	0
163	20250514	183700	29052100	2115	2115	2115	2115	0
164	20250514	183600	29052100	2115	2115	2115	2115	0
165	20250514	183500	29052100	2115	2115	2115	2115	0
166	20250514	183400	29052100	2115	2115	2115	2115	0
167	20250514	183300	29052100	2115	2115	2115	2115	0
168	20250514	183200	29052100	2115	2115	2115	2115	0
169	20250514	183100	29052100	2115	2115	2115	2115	0
170	20250514	183000	29052100	2115	2115	2115	2115	0
171	20250514	182900	29052100	2115	2115	2115	2115	0
172	20250514	182800	29052100	2115	2115	2115	2115	0
173	20250514	182700	29052100	2115	2115	2115	2115	0
174	20250514	182600	29052100	2115	2115	2115	2115	0
175	20250514	182500	29052100	2115	2115	2115	2115	0
176	20250514	182400	29052100	2115	2115	2115	2115	0
177	20250514	182300	29052100	2115	2115	2115	2115	0
178	20250514	182200	29052100	2115	2115	2115	2115	0
179	20250514	182100	29052100	2115	2115	2115	2115	0
180	20250514	182000	29052100	2115	2115	2115	2115	0
181	20250514	181900	29052100	2115	2115	2115	2115	0
182	20250514	181800	29052100	2115	2115	2115	2115	490
183	20250514	181700	29052100	2115	2115	2115	2115	0
184	20250514	181600	29052100	2115	2115	2115	2115	0
185	20250514	181500	29052100	2115	2115	2115	2115	0
186	20250514	181400	29052100	2115	2115	2115	2115	0
187	20250514	181300	29052100	2115	2115	2115	2115	0
188	20250514	181200	29052100	2115	2115	2115	2115	0
189	20250514	181100	29052100	2115	2115	2115	2115	0
190	20250514	181000	29052100	2115	2115	2115	2115	0
191	20250514	180900	29052100	2115	2115	2115	2115	0
192	20250514	180800	29052100	2115	2115	2115	2115	0
193	20250514	180700	29052100	2115	2115	2115	2115	0
194	20250514	180600	29052100	2115	2115	2115	2115	0
195	20250514	180500	29052100	2115	2115	2115	2115	0
196	20250514	180400	29052100	2115	2115	2115	2115	0
197	20250514	180300	29052100	2115	2115	2115	2115	0
198	20250514	180200	29052100	2115	2115	2115	2115	0
199	20250514	180100	29052100	2115	2115	2115	2115	0
200	20250514	180000	29052100	2115	2115	2115	2115	0
201	20250514	175900	29052100	2115	2115	2115	2115	0
202	20250514	175800	29052100	2115	2115	2115	2115	0
203	20250514	175700	29052100	2115	2115	2115	2115	0
204	20250514	175600	29052100	2115	2115	2115	2115	0
205	20250514	175500	29052100	2115	2115	2115	2115	0
206	20250514	175400	29052100	2115	2115	2115	2115	0
207	20250514	175300	29052100	2115	2115	2115	2115	0
208	20250514	175200	29052100	2115	2115	2115	2115	0
209	20250514	175100	29052100	2115	2115	2115	2115	0
210	20250514	175000	29052100	2115	2115	2115	2115	0
211	20250514	174900	29052100	2115	2115	2115	2115	0
212	20250514	174800	29052100	2115	2115	2115	2115	490
213	20250514	174700	29052100	2115	2115	2115	2115	0
214	20250514	174600	29052100	2115	2115	2115	2115	0
215	20250514	174500	29052100	2115	2115	2115	2115	0
216	20250514	174400	29052100	2115	2115	2115	2115	0
217	20250514	174300	29052100	2115	2115	2115	2115	0
218	20250514	174200	29052100	2115	2115	2115	2115	0
219	20250514	174100	29052100	2115	2115	2115	2115	0
220	20250514	174000	29052100	2115	2115	2115	2115	0
221	20250514	173900	29052100	2115	2115	2115	2115	0
222	20250514	173800	29052100	2115	2115	2115	2115	0
223	20250514	173700	29052100	2115	2115	2115	2115	0
224	20250514	173600	29052100	2115	2115	2115	2115	0
225	20250514	173500	29052100	2115	2115	2115	2115	0
226	20250514	173400	29052100	2115	2115	2115	2115	0
227	20250514	173300	29052100	2115	2115	2115	2115	0
228	20250514	173200	29052100	2115	2115	2115	2115	0
229	20250514	173100	29052100	2115	2115	2115	2115	0
230	20250514	173000	29052100	2115	2115	2115	2115	0
231	20250514	172900	29052100	2115	2115	2115	2115	0
232	20250514	172800	29052100	2115	2115	2115	2115	0
233	20250514	172700	29052100	2115	2115	2115	2115	0
234	20250514	172600	29052100	2115	2115	2115	2115	0
235	20250514	172500	29052100	2115	2115	2115	2115	0
236	20250514	172400	29052100	2115	2115	2115	2115	0
237	20250514	172300	29052100	2115	2115	2115	2115	0
238	20250514	172200	29052100	2115	2115	2115	2115	0
239	20250514	172100	29052100	2115	2115	2115	2115	0
240	20250514	172000	29052100	2115	2115	2115	2115	0
241	20250514	171900	29052100	2115	2115	2115	2115	0
242	20250514	171800	29052100	2115	2115	2115	2115	490
243	20250514	171700	29052100	2115	2115	2115	2115	0
244	20250514	171600	29052100	2115	2115	2115	2115	0
245	20250514	171500	29052100	2115	2115	2115	2115	0
246	20250514	171400	29052100	2115	2115	2115	2115	0
247	20250514	171300	29052100	2115	2115	2115	2115	0
248	20250514	171200	29052100	2115	2115	2115	2115	0
249	20250514	171100	29052100	2115	2115	2115	2115	0
250	20250514	171000	29052100	2115	2115	2115	2115	0
251	20250514	170900	29052100	2115	2115	2115	2115	0
252	20250514	170800	29052100	2115	2115	2115	2115	0
253	20250514	170700	29052100	2115	2115	2115	2115	0
254	20250514	170600	29052100	2115	2115	2115	2115	0
255	20250514	170500	29052100	2115	2115	2115	2115	0
256	20250514	170400	29052100	2115	2115	2115	2115	0
257	20250514	170300	29052100	2115	2115	2115	2115	0
258	20250514	170200	29052100	2115	2115	2115	2115	0
259	20250514	170100	29052100	2115	2115	2115	2115	0
260	20250514	170000	29052100	2115	2115	2115	2115	0
261	20250514	165900	29052100	2115	2115	2115	2115	0
262	20250514	165800	29052100	2115	2115	2115	2115	0
263	20250514	165700	29052100	2115	2115	2115	2115	0
264	20250514	165600	29052100	2115	2115	2115	2115	0
265	20250514	165500	29052100	2115	2115	2115	2115	0
266	20250514	165400	29052100	2115	2115	2115	2115	0
267	20250514	165300	29052100	2115	2115	2115	2115	0
268	20250514	165200	29052100	2115	2115	2115	2115	0
269	20250514	165100	29052100	2115	2115	2115	2115	0
270	20250514	165000	29052100	2115	2115	2115	2115	0
271	20250514	164900	29052100	2115	2115	2115	2115	0
272	20250514	164800	29052100	2115	2115	2115	2115	490
273	20250514	164700	29052100	2115	2115	2115	2115	0
274	20250514	164600	29052100	2115	2115	2115	2115	0
275	20250514	164500	29052100	2115	2115	2115	2115	0
276	20250514	164400	29052100	2115	2115	2115	2115	0
277	20250514	164300	29052100	2115	2115	2115	2115	0
278	20250514	164200	29052100	2115	2115	2115	2115	0
279	20250514	164100	29052100	2115	2115	2115	2115	0
280	20250514	164000	29052100	2115	2115	2115	2115	0
281	20250514	163900	29052100	2115	2115	2115	2115	0
282	20250514	163800	29052100	2115	2115	2115	2115	0
283	20250514	163700	29052100	2115	2115	2115	2115	0
284	20250514	163600	29052100	2115	2115	2115	2115	0
285	20250514	163500	29052100	2115	2115	2115	2115	0
286	20250514	163400	29052100	2115	2115	2115	2115	0
287	20250514	163300	29052100	2115	2115	2115	2115	0
288	20250514	163200	29052100	2115	2115	2115	2115	0
289	20250514	163100	29052100	2115	2115	2115	2115	0
290	20250514	163000	29052100	2115	2115	2115	2115	0
291	20250514	162900	29052100	2115	2115	2115	2115	0
292	20250514	162800	29052100	2115	2115	2115	2115	0
293	20250514	162700	29052100	2115	2115	2115	2115	0
294	20250514	162600	29052100	2115	2115	2115	2115	0
295	20250514	162500	29052100	2115	2115	2115	2115	0
296	20250514	162400	29052100	2115	2115	2115	2115	0
297	20250514	162300	29052100	2115	2115	2115	2115	0
298	20250514	162200	29052100	2115	2115	2115	2115	0
299	20250514	162100	29052100	2115	2115	2115	2115	0
300	20250514	162000	29052100	2115	2115	2115	2115	0
301	20250514	161900	29052100	2115	2115	2115	2115	0
302	20250514	161800	29052100	2115	2115	2115	2115	490
303	20250514	161700	29052100	2115	2115	2115	2115	0
304	20250514	161600	29052100	2115	2115	2115	2115	0
305	20250514	161500	29052100	2115	2115	2115	2115	0
306	20250514	161400	29052100	2115	2115	2115	2115	0
307	20250514	161300	29052100	2115	2115	2115	2115	0
308	20250514	161200	29052100	2115	2115	2115	2115	0
309	20250514	161100	29052100	2115	2115	2115	2115	0
310	20250514	161000	29052100	2115	2115	2115	2115	0
311	20250514	160900	29052100	2115	2115	2115	2115	0
312	20250514	160800	29052100	2115	2115	2115	2115	0
313	20250514	160700	29052100	2115	2115	2115	2115	0
314	20250514	160600	29052100	2115	2115	2115	2115	0
315	20250514	160500	29052100	2115	2115	2115	2115	0
316	20250514	160400	29052100	2115	2115	2115	2115	0
317	20250514	160300	29052100	2115	2115	2115	2115	0
318	20250514	160200	29052100	2115	2115	2115	2115	0
319	20250514	160100	29052100	2115	2115	2115	2115	0
320	20250514	160000	29052100	2115	2115	2115	2115	0
321	20250514	155900	29052100	2115	2115	2115	2115	0
322	20250514	155800	29052100	2115	2115	2115	2115	0
323	20250514	155700	29052100	2115	2115	2115	2115	0
324	20250514	155600	29052100	2115	2115	2115	2115	0
325	20250514	155500	29052100	2115	2115	2115	2115	0
326	20250514	155400	29052100	2115	2115	2115	2115	0
327	20250514	155300	29052100	2115	2115	2115	2115	0
328	20250514	155200	29052100	2115	2115	2115	2115	0
329	20250514	155100	29052100	2115	2115	2115	2115	0
330	20250514	155000	29052100	2115	2115	2115	2115	0
331	20250514	154900	29052100	2115	2115	2115	2115	0
332	20250514	154800	29052100	2115	2115	2115	2115	490
333	20250514	154700	29052100	2115	2115	2115	2115	0
334	20250514	154600	29052100	2115	2115	2115	2115	0
335	20250514	154500	29052100	2115	2115	2115	2115	0
336	20250514	154400	29052100	2115	2115	2115	2115	0
337	20250514	154300	29052100	2115	2115	2115	2115	0
338	20250514	154200	29052100	2115	2115	2115	2115	0
339	20250514	154100	29052100	2115	2115	2115	2115	0
340	20250514	154000	29052100	2115	2115	2115	2115	0
341	20250514	153900	29052100	2115	2115	2115	2115	0
342	20250514	153800	29052100	2115	2115	2115	2115	0
343	20250514	153700	29052100	2115	2115	2115	2115	0
344	20250514	153600	29052100	2115	2115	2115	2115	0
345	20250514	153500	29052100	2115	2115	2115	2115	0
346	20250514	153400	29052100	2115	2115	2115	2115	0
347	20250514	153300	29052100	2115	2115	2115	2115	0
348	20250514	153200	29052100	2115	2115	2115	2115	0
349	20250514	153100	29052100	2115	2115	2115	2115	0
350	20250514	153000	29052100	2115	2115	2115	2115	490
351	20250514	152900	28015750	2130	2130	2130	2130	0
352	20250514	152800	28015750	2130	2130	2130	2130	0
353	20250514	152700	28015750	2130	2130	2130	2130	0
354	20250514	152600	28015750	2130	2130	2130	2130	0
355	20250514	152500	28015750	2130	2130	2130	2130	0
356	20250514	152400	28015750	2130	2130	2130	2130	0
357	20250514	152300	28015750	2130	2130	2130	2130	0
358	20250514	152200	28015750	2130	2130	2130	2130	0
359	20250514	152100	28015750	2130	2130	2130	2130	0
360	20250514	152000	28015750	2130	2130	2130	2130	0
361	20250514	151900	28015750	2130	2130	2130	2130	0
362	20250514	151800	28015750	2130	2130	2130	2130	0
363	20250514	151700	28015750	2130	2130	2130	2130	0
364	20250514	151600	28015750	2130	2130	2130	2130	0
365	20250514	151500	28015750	2130	2130	2130	2130	0
366	20250514	151400	28015750	2130	2130	2130	2130	0
367	20250514	151300	28015750	2130	2130	2130	2130	0
368	20250514	151200	28015750	2130	2130	2130	2130	0
369	20250514	151100	28015750	2130	2130	2130	2130	0
370	20250514	151000	28015750	2130	2130	2130	2130	0
371	20250514	150900	28015750	2130	2130	2130	2130	0
372	20250514	150800	28015750	2130	2130	2130	2130	0
373	20250514	150700	28015750	2130	2130	2130	2130	0
374	20250514	150600	28015750	2130	2130	2130	2130	0
375	20250514	150500	28015750	2130	2130	2130	2130	0
376	20250514	150400	28015750	2130	2130	2130	2130	0
377	20250514	150300	28015750	2130	2130	2130	2130	0
378	20250514	150200	28015750	2130	2130	2130	2130	0
379	20250514	150100	28015750	2130	2130	2130	2130	0
380	20250514	150000	28015750	2130	2130	2130	2130	0
381	20250514	145900	28015750	2130	2130	2130	2130	0
382	20250514	145800	28015750	2130	2130	2130	2130	0
383	20250514	145700	28015750	2130	2130	2130	2130	0
384	20250514	145600	28015750	2130	2130	2130	2130	0
385	20250514	145500	28015750	2130	2130	2130	2130	0
386	20250514	145400	28015750	2130	2130	2130	2130	0
387	20250514	145300	28015750	2130	2130	2130	2130	0
388	20250514	145200	28015750	2130	2130	2130	2130	0
389	20250514	145100	28015750	2130	2130	2130	2130	0
390	20250514	145000	28015750	2130	2130	2130	2130	0
391	20250514	144900	28015750	2130	2130	2130	2130	1
392	20250514	144800	28013620	2120	2120	2120	2120	0
393	20250514	144700	28013620	2120	2120	2120	2120	0
394	20250514	144600	28013620	2120	2120	2120	2120	0
395	20250514	144500	28013620	2120	2120	2120	2120	0
396	20250514	144400	28013620	2120	2120	2120	2120	0
397	20250514	144300	28013620	2120	2120	2120	2120	0
398	20250514	144200	28013620	2120	2120	2120	2120	0
399	20250514	144100	28013620	2120	2120	2120	2120	0
400	20250514	144000	28013620	2120	2120	2120	2120	0
401	20250514	143900	28013620	2120	2120	2120	2120	0
402	20250514	143800	28013620	2120	2120	2120	2120	0
403	20250514	143700	28013620	2120	2120	2120	2120	0
404	20250514	143600	28013620	2120	2120	2120	2120	0
405	20250514	143500	28013620	2120	2120	2120	2120	0
406	20250514	143400	28013620	2120	2120	2120	2120	0
407	20250514	143300	28013620	2120	2125	2125	2120	5000
408	20250514	143200	17396730	2125	2125	2125	2125	3000
409	20250514	143100	11021730	2130	2130	2130	2130	0
410	20250514	143000	11021730	2130	2130	2130	2130	0
411	20250514	142900	11021730	2130	2130	2130	2130	0
412	20250514	142800	11021730	2130	2130	2130	2130	0
413	20250514	142700	11021730	2130	2130	2130	2130	0
414	20250514	142600	11021730	2130	2130	2130	2130	0
415	20250514	142500	11021730	2130	2130	2130	2130	0
416	20250514	142400	11021730	2130	2130	2130	2130	0
417	20250514	142300	11021730	2130	2130	2130	2130	0
418	20250514	142200	11021730	2130	2130	2130	2130	0
419	20250514	142100	11021730	2130	2130	2130	2130	0
420	20250514	142000	11021730	2130	2130	2130	2130	0
421	20250514	141900	11021730	2130	2130	2130	2130	0
422	20250514	141800	11021730	2130	2130	2130	2130	0
423	20250514	141700	11021730	2130	2130	2130	2130	0
424	20250514	141600	11021730	2130	2130	2130	2130	1
425	20250514	141500	11019600	2125	2125	2125	2125	0
426	20250514	141400	11019600	2125	2125	2125	2125	0
427	20250514	141300	11019600	2125	2125	2125	2125	0
428	20250514	141200	11019600	2125	2125	2125	2125	0
429	20250514	141100	11019600	2125	2125	2125	2125	0
430	20250514	141000	11019600	2125	2125	2125	2125	0
431	20250514	140900	11019600	2125	2125	2125	2125	0
432	20250514	140800	11019600	2125	2125	2125	2125	0
433	20250514	140700	11019600	2125	2125	2125	2125	0
434	20250514	140600	11019600	2125	2125	2125	2125	0
435	20250514	140500	11019600	2125	2125	2125	2125	0
436	20250514	140400	11019600	2125	2125	2125	2125	0
437	20250514	140300	11019600	2125	2125	2125	2125	0
438	20250514	140200	11019600	2125	2125	2125	2125	0
439	20250514	140100	11019600	2125	2125	2125	2125	0
440	20250514	140000	11019600	2125	2125	2125	2125	0
441	20250514	135900	11019600	2125	2125	2125	2125	0
442	20250514	135800	11019600	2125	2125	2125	2125	0
443	20250514	135700	11019600	2125	2125	2125	2125	0
444	20250514	135600	11019600	2125	2125	2125	2125	952
445	20250514	135500	8996600	2125	2125	2125	2125	0
446	20250514	135400	8996600	2125	2125	2125	2125	0
447	20250514	135300	8996600	2125	2125	2125	2125	0
448	20250514	135200	8996600	2125	2125	2125	2125	0
449	20250514	135100	8996600	2125	2125	2125	2125	0
450	20250514	135000	8996600	2125	2125	2125	2125	0
451	20250514	134900	8996600	2125	2125	2125	2125	0
452	20250514	134800	8996600	2125	2125	2125	2125	0
453	20250514	134700	8996600	2125	2125	2125	2125	0
454	20250514	134600	8996600	2125	2125	2125	2125	0
455	20250514	134500	8996600	2125	2125	2125	2125	0
456	20250514	134400	8996600	2125	2125	2125	2125	0
457	20250514	134300	8996600	2125	2125	2125	2125	0
458	20250514	134200	8996600	2125	2125	2125	2125	0
459	20250514	134100	8996600	2125	2125	2125	2125	0
460	20250514	134000	8996600	2125	2125	2125	2125	0
461	20250514	133900	8996600	2125	2125	2125	2125	0
462	20250514	133800	8996600	2125	2125	2125	2125	0
463	20250514	133700	8996600	2125	2125	2125	2125	0
464	20250514	133600	8996600	2125	2125	2125	2125	0
465	20250514	133500	8996600	2125	2125	2125	2125	0
466	20250514	133400	8996600	2125	2125	2125	2125	0
467	20250514	133300	8996600	2125	2125	2125	2125	0
468	20250514	133200	8996600	2125	2125	2125	2125	0
469	20250514	133100	8996600	2125	2125	2125	2125	0
470	20250514	133000	8996600	2125	2125	2125	2125	0
471	20250514	132900	8996600	2125	2125	2125	2125	0
472	20250514	132800	8996600	2125	2125	2125	2125	0
473	20250514	132700	8996600	2125	2125	2125	2125	0
474	20250514	132600	8996600	2125	2125	2125	2125	0
475	20250514	132500	8996600	2125	2125	2125	2125	0
476	20250514	132400	8996600	2125	2125	2125	2125	0
477	20250514	132300	8996600	2125	2125	2125	2125	0
478	20250514	132200	8996600	2125	2125	2125	2125	0
479	20250514	132100	8996600	2125	2125	2125	2125	0
480	20250514	132000	8996600	2125	2125	2125	2125	0
481	20250514	131900	8996600	2125	2125	2125	2125	0
482	20250514	131800	8996600	2125	2125	2125	2125	0
483	20250514	131700	8996600	2125	2125	2125	2125	0
484	20250514	131600	8996600	2125	2125	2125	2125	0
485	20250514	131500	8996600	2125	2125	2125	2125	0
486	20250514	131400	8996600	2125	2125	2125	2125	0
487	20250514	131300	8996600	2125	2125	2125	2125	0
488	20250514	131200	8996600	2125	2125	2125	2125	0
489	20250514	131100	8996600	2125	2125	2125	2125	0
490	20250514	131000	8996600	2125	2125	2125	2125	0
491	20250514	130900	8996600	2125	2125	2125	2125	0
492	20250514	130800	8996600	2125	2125	2125	2125	0
493	20250514	130700	8996600	2125	2125	2125	2125	0
494	20250514	130600	8996600	2125	2125	2125	2125	0
495	20250514	130500	8996600	2125	2125	2125	2125	0
496	20250514	130400	8996600	2125	2125	2125	2125	0
497	20250514	130300	8996600	2125	2125	2125	2125	0
498	20250514	130200	8996600	2125	2125	2125	2125	0
499	20250514	130100	8996600	2125	2125	2125	2125	0
500	20250514	130000	8996600	2125	2125	2125	2125	0
501	20250514	125900	8996600	2125	2125	2125	2125	0
502	20250514	125800	8996600	2125	2125	2125	2125	0
503	20250514	125700	8996600	2125	2125	2125	2125	0
504	20250514	125600	8996600	2125	2125	2125	2125	0
505	20250514	125500	8996600	2125	2125	2125	2125	0
506	20250514	125400	8996600	2125	2125	2125	2125	0
507	20250514	125300	8996600	2125	2125	2125	2125	0
508	20250514	125200	8996600	2125	2125	2125	2125	0
509	20250514	125100	8996600	2125	2125	2125	2125	0
510	20250514	125000	8996600	2125	2125	2125	2125	0
511	20250514	124900	8996600	2125	2125	2125	2125	0
512	20250514	124800	8996600	2125	2125	2125	2125	0
513	20250514	124700	8996600	2125	2125	2125	2125	0
514	20250514	124600	8996600	2125	2125	2125	2125	0
515	20250514	124500	8996600	2125	2125	2125	2125	0
516	20250514	124400	8996600	2125	2125	2125	2125	0
517	20250514	124300	8996600	2125	2125	2125	2125	920
518	20250514	124200	7041600	2125	2125	2125	2125	0
519	20250514	124100	7041600	2125	2125	2125	2125	0
520	20250514	124000	7041600	2125	2125	2125	2125	0
521	20250514	123900	7041600	2125	2125	2125	2125	0
522	20250514	123800	7041600	2125	2125	2125	2125	0
523	20250514	123700	7041600	2125	2125	2125	2125	0
524	20250514	123600	7041600	2125	2125	2125	2125	0
525	20250514	123500	7041600	2125	2125	2125	2125	0
526	20250514	123400	7041600	2125	2125	2125	2125	0
527	20250514	123300	7041600	2125	2125	2125	2125	0
528	20250514	123200	7041600	2125	2125	2125	2125	0
529	20250514	123100	7041600	2125	2125	2125	2125	0
530	20250514	123000	7041600	2125	2125	2125	2125	0
531	20250514	122900	7041600	2125	2125	2125	2125	0
532	20250514	122800	7041600	2125	2125	2125	2125	0
533	20250514	122700	7041600	2125	2125	2125	2125	0
534	20250514	122600	7041600	2125	2125	2125	2125	0
535	20250514	122500	7041600	2125	2125	2125	2125	0
536	20250514	122400	7041600	2125	2125	2125	2125	0
537	20250514	122300	7041600	2125	2125	2125	2125	0
538	20250514	122200	7041600	2125	2125	2125	2125	0
539	20250514	122100	7041600	2125	2125	2125	2125	0
540	20250514	122000	7041600	2125	2125	2125	2125	0
541	20250514	121900	7041600	2125	2125	2125	2125	0
542	20250514	121800	7041600	2125	2125	2125	2125	0
543	20250514	121700	7041600	2125	2125	2125	2125	0
544	20250514	121600	7041600	2125	2125	2125	2125	0
545	20250514	121500	7041600	2125	2125	2125	2125	0
546	20250514	121400	7041600	2125	2125	2125	2125	0
547	20250514	121300	7041600	2125	2125	2125	2125	0
548	20250514	121200	7041600	2125	2125	2125	2125	0
549	20250514	121100	7041600	2125	2125	2125	2125	0
550	20250514	121000	7041600	2125	2125	2125	2125	0
551	20250514	120900	7041600	2125	2125	2125	2125	0
552	20250514	120800	7041600	2125	2125	2125	2125	0
553	20250514	120700	7041600	2125	2125	2125	2125	0
554	20250514	120600	7041600	2125	2125	2125	2125	0
555	20250514	120500	7041600	2125	2125	2125	2125	0
556	20250514	120400	7041600	2125	2125	2125	2125	0
557	20250514	120300	7041600	2125	2125	2125	2125	0
558	20250514	120200	7041600	2125	2125	2125	2125	0
559	20250514	120100	7041600	2125	2125	2125	2125	0
560	20250514	120000	7041600	2125	2125	2125	2125	0
561	20250514	115900	7041600	2125	2125	2125	2125	0
562	20250514	115800	7041600	2125	2125	2125	2125	0
563	20250514	115700	7041600	2125	2125	2125	2125	0
564	20250514	115600	7041600	2125	2125	2125	2125	0
565	20250514	115500	7041600	2125	2125	2125	2125	0
566	20250514	115400	7041600	2125	2125	2125	2125	0
567	20250514	115300	7041600	2125	2125	2125	2125	0
568	20250514	115200	7041600	2125	2125	2125	2125	0
569	20250514	115100	7041600	2125	2125	2125	2125	0
570	20250514	115000	7041600	2125	2125	2125	2125	0
571	20250514	114900	7041600	2125	2125	2125	2125	0
572	20250514	114800	7041600	2125	2125	2125	2125	0
573	20250514	114700	7041600	2125	2125	2125	2125	0
574	20250514	114600	7041600	2125	2125	2125	2125	0
575	20250514	114500	7041600	2125	2125	2125	2125	0
576	20250514	114400	7041600	2125	2125	2125	2125	0
577	20250514	114300	7041600	2125	2125	2125	2125	0
578	20250514	114200	7041600	2125	2125	2125	2125	0
579	20250514	114100	7041600	2125	2125	2125	2125	0
580	20250514	114000	7041600	2125	2125	2125	2125	0
581	20250514	113900	7041600	2125	2125	2125	2125	0
582	20250514	113800	7041600	2125	2125	2125	2125	0
583	20250514	113700	7041600	2125	2125	2125	2125	0
584	20250514	113600	7041600	2125	2125	2125	2125	0
585	20250514	113500	7041600	2125	2125	2125	2125	0
586	20250514	113400	7041600	2125	2125	2125	2125	0
587	20250514	113300	7041600	2125	2125	2125	2125	0
588	20250514	113200	7041600	2125	2125	2125	2125	0
589	20250514	113100	7041600	2125	2125	2125	2125	0
590	20250514	113000	7041600	2125	2125	2125	2125	0
591	20250514	112900	7041600	2125	2125	2125	2125	0
592	20250514	112800	7041600	2125	2125	2125	2125	0
593	20250514	112700	7041600	2125	2125	2125	2125	0
594	20250514	112600	7041600	2125	2125	2125	2125	0
595	20250514	112500	7041600	2125	2125	2125	2125	0
596	20250514	112400	7041600	2125	2125	2125	2125	0
597	20250514	112300	7041600	2125	2125	2125	2125	0
598	20250514	112200	7041600	2125	2125	2125	2125	0
599	20250514	112100	7041600	2125	2125	2125	2125	0
600	20250514	112000	7041600	2125	2125	2125	2125	0
601	20250514	111900	7041600	2125	2125	2125	2125	0
602	20250514	111800	7041600	2125	2125	2125	2125	0
603	20250514	111700	7041600	2125	2125	2125	2125	0
604	20250514	111600	7041600	2125	2125	2125	2125	0
605	20250514	111500	7041600	2125	2125	2125	2125	0
606	20250514	111400	7041600	2125	2125	2125	2125	0
607	20250514	111300	7041600	2125	2125	2125	2125	0
608	20250514	111200	7041600	2125	2125	2125	2125	0
609	20250514	111100	7041600	2125	2125	2125	2125	0
610	20250514	111000	7041600	2125	2125	2125	2125	0
611	20250514	110900	7041600	2125	2125	2125	2125	0
612	20250514	110800	7041600	2125	2125	2125	2125	0
613	20250514	110700	7041600	2125	2125	2125	2125	216
614	20250514	110600	6582600	2125	2125	2125	2125	0
615	20250514	110500	6582600	2125	2125	2125	2125	0
616	20250514	110400	6582600	2125	2125	2125	2125	0
617	20250514	110300	6582600	2125	2125	2125	2125	0
618	20250514	110200	6582600	2125	2125	2125	2125	0
619	20250514	110100	6582600	2125	2125	2125	2125	0
620	20250514	110000	6582600	2125	2125	2125	2125	0
621	20250514	105900	6582600	2125	2125	2125	2125	0
622	20250514	105800	6582600	2125	2125	2125	2125	0
623	20250514	105700	6582600	2125	2125	2125	2125	0
624	20250514	105600	6582600	2125	2125	2125	2125	0
625	20250514	105500	6582600	2125	2125	2125	2125	0
626	20250514	105400	6582600	2125	2125	2125	2125	0
627	20250514	105300	6582600	2125	2125	2125	2125	0
628	20250514	105200	6582600	2125	2125	2125	2125	0
629	20250514	105100	6582600	2125	2125	2125	2125	0
630	20250514	105000	6582600	2125	2125	2125	2125	0
631	20250514	104900	6582600	2125	2125	2125	2125	0
632	20250514	104800	6582600	2125	2125	2125	2125	0
633	20250514	104700	6582600	2125	2125	2125	2125	0
634	20250514	104600	6582600	2125	2125	2125	2125	0
635	20250514	104500	6582600	2125	2125	2125	2125	0
636	20250514	104400	6582600	2125	2125	2125	2125	0
637	20250514	104300	6582600	2125	2125	2125	2125	0
638	20250514	104200	6582600	2125	2125	2125	2125	0
639	20250514	104100	6582600	2125	2125	2125	2125	0
640	20250514	104000	6582600	2125	2125	2125	2125	0
641	20250514	103900	6582600	2125	2125	2125	2125	0
642	20250514	103800	6582600	2125	2125	2125	2125	0
643	20250514	103700	6582600	2125	2125	2125	2125	0
644	20250514	103600	6582600	2125	2125	2125	2125	0
645	20250514	103500	6582600	2125	2125	2125	2125	0
646	20250514	103400	6582600	2125	2125	2125	2125	424
647	20250514	103300	5681600	2120	2120	2120	2120	0
648	20250514	103200	5681600	2120	2120	2120	2120	0
649	20250514	103100	5681600	2120	2120	2120	2120	0
650	20250514	103000	5681600	2120	2120	2120	2120	0
651	20250514	102900	5681600	2120	2120	2120	2120	0
652	20250514	102800	5681600	2120	2120	2120	2120	0
653	20250514	102700	5681600	2120	2120	2120	2120	2680
654	20250514	102600	0	2125	2125	2125	2125	0
655	20250514	102500	0	2125	2125	2125	2125	0
656	20250514	102400	0	2125	2125	2125	2125	0
657	20250514	102300	0	2125	2125	2125	2125	0
658	20250514	102200	0	2125	2125	2125	2125	0
659	20250514	102100	0	2125	2125	2125	2125	0
660	20250514	102000	0	2125	2125	2125	2125	0
661	20250514	101900	0	2125	2125	2125	2125	0
662	20250514	101800	0	2125	2125	2125	2125	0
663	20250514	101700	0	2125	2125	2125	2125	0
664	20250514	101600	0	2125	2125	2125	2125	0
665	20250514	101500	0	2125	2125	2125	2125	0
666	20250514	101400	0	2125	2125	2125	2125	0
667	20250514	101300	0	2125	2125	2125	2125	0
668	20250514	101200	0	2125	2125	2125	2125	0
669	20250514	101100	0	2125	2125	2125	2125	0
670	20250514	101000	0	2125	2125	2125	2125	0
671	20250514	100900	0	2125	2125	2125	2125	0
672	20250514	100800	0	2125	2125	2125	2125	0
673	20250514	100700	0	2125	2125	2125	2125	0
674	20250514	100600	0	2125	2125	2125	2125	0
675	20250514	100500	0	2125	2125	2125	2125	0
676	20250514	100400	0	2125	2125	2125	2125	0
677	20250514	100300	0	2125	2125	2125	2125	0
678	20250514	100200	0	2125	2125	2125	2125	0
679	20250514	100100	0	2125	2125	2125	2125	0
680	20250514	100000	0	2125	2125	2125	2125	0
681	20250514	095900	0	2125	2125	2125	2125	0
682	20250514	095800	0	2125	2125	2125	2125	0
683	20250514	095700	0	2125	2125	2125	2125	0
684	20250514	095600	0	2125	2125	2125	2125	0
685	20250514	095500	0	2125	2125	2125	2125	0
686	20250514	095400	0	2125	2125	2125	2125	0
687	20250514	095300	0	2125	2125	2125	2125	0
688	20250514	095200	0	2125	2125	2125	2125	0
689	20250514	095100	0	2125	2125	2125	2125	0
690	20250514	095000	0	2125	2125	2125	2125	0
691	20250514	094900	0	2125	2125	2125	2125	0
692	20250514	094800	0	2125	2125	2125	2125	0
693	20250514	094700	0	2125	2125	2125	2125	0
694	20250514	094600	0	2125	2125	2125	2125	0
695	20250514	094500	0	2125	2125	2125	2125	0
696	20250514	094400	0	2125	2125	2125	2125	0
697	20250514	094300	0	2125	2125	2125	2125	0
698	20250514	094200	0	2125	2125	2125	2125	0
699	20250514	094100	0	2125	2125	2125	2125	0
700	20250514	094000	0	2125	2125	2125	2125	0
701	20250514	093900	0	2125	2125	2125	2125	0
702	20250514	093800	0	2125	2125	2125	2125	0
703	20250514	093700	0	2125	2125	2125	2125	0
704	20250514	093600	0	2125	2125	2125	2125	0
705	20250514	093500	0	2125	2125	2125	2125	0
706	20250514	093400	0	2125	2125	2125	2125	0
707	20250514	093300	0	2125	2125	2125	2125	0
708	20250514	093200	0	2125	2125	2125	2125	0
709	20250514	093100	0	2125	2125	2125	2125	0
710	20250514	093000	0	2125	2125	2125	2125	0
711	20250514	092900	0	2125	2125	2125	2125	0
712	20250514	092800	0	2125	2125	2125	2125	0
713	20250514	092700	0	2125	2125	2125	2125	0
714	20250514	092600	0	2125	2125	2125	2125	0
715	20250514	092500	0	2125	2125	2125	2125	0
716	20250514	092400	0	2125	2125	2125	2125	0
717	20250514	092300	0	2125	2125	2125	2125	0
718	20250514	092200	0	2125	2125	2125	2125	0
719	20250514	092100	0	2125	2125	2125	2125	0
720	20250514	092000	0	2125	2125	2125	2125	0
721	20250514	091900	0	2125	2125	2125	2125	0
722	20250514	091800	0	2125	2125	2125	2125	0
723	20250514	091700	0	2125	2125	2125	2125	0
724	20250514	091600	0	2125	2125	2125	2125	0
725	20250514	091500	0	2125	2125	2125	2125	0
726	20250514	091400	0	2125	2125	2125	2125	0
727	20250514	091300	0	2125	2125	2125	2125	0
728	20250514	091200	0	2125	2125	2125	2125	0
729	20250514	091100	0	2125	2125	2125	2125	0
730	20250514	091000	0	2125	2125	2125	2125	0
731	20250514	090900	0	2125	2125	2125	2125	0
732	20250514	090800	0	2125	2125	2125	2125	0
733	20250514	090700	0	2125	2125	2125	2125	0
734	20250514	090600	0	2125	2125	2125	2125	0
735	20250514	090500	0	2125	2125	2125	2125	0
736	20250514	090400	0	2125	2125	2125	2125	0
737	20250514	090300	0	2125	2125	2125	2125	0
738	20250514	090200	0	2125	2125	2125	2125	0
739	20250514	090100	0	2125	2125	2125	2125	0
740	20250514	090000	0	2125	2125	2125	2125	0