KissMeData/003460/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	182400	299403226	2475	2475	2475	2475	1778
3	20250514	182300	299403226	2475	2475	2475	2475	0
4	20250514	182200	299403226	2475	2475	2475	2475	0
5	20250514	182100	299403226	2475	2475	2475	2475	0
6	20250514	182000	299403226	2475	2475	2475	2475	0
7	20250514	181900	299403226	2475	2475	2475	2475	0
8	20250514	181800	299403226	2475	2475	2475	2475	0
9	20250514	181700	299403226	2475	2475	2475	2475	0
10	20250514	181600	299403226	2475	2475	2475	2475	0
11	20250514	181500	299403226	2475	2475	2475	2475	0
12	20250514	181400	299403226	2475	2475	2475	2475	0
13	20250514	181300	299403226	2475	2475	2475	2475	0
14	20250514	181200	299403226	2475	2475	2475	2475	0
15	20250514	181100	299403226	2475	2475	2475	2475	0
16	20250514	181000	299403226	2475	2475	2475	2475	0
17	20250514	180900	299403226	2475	2475	2475	2475	0
18	20250514	180800	299403226	2475	2475	2475	2475	0
19	20250514	180700	299403226	2475	2475	2475	2475	0
20	20250514	180600	299403226	2475	2475	2475	2475	0
21	20250514	180500	299403226	2475	2475	2475	2475	0
22	20250514	180400	299403226	2475	2475	2475	2475	0
23	20250514	180300	299403226	2475	2475	2475	2475	0
24	20250514	180200	299403226	2475	2475	2475	2475	0
25	20250514	180100	299403226	2475	2475	2475	2475	0
26	20250514	180000	299403226	2475	2475	2475	2475	0
27	20250514	175900	299403226	2475	2475	2475	2475	0
28	20250514	175800	299403226	2475	2475	2475	2475	0
29	20250514	175700	299403226	2475	2475	2475	2475	0
30	20250514	175600	299403226	2475	2475	2475	2475	0
31	20250514	175500	299403226	2475	2475	2475	2475	0
32	20250514	175400	299403226	2475	2475	2475	2475	1778
33	20250514	175300	299403226	2475	2475	2475	2475	0
34	20250514	175200	299403226	2475	2475	2475	2475	0
35	20250514	175100	299403226	2475	2475	2475	2475	0
36	20250514	175000	299403226	2475	2475	2475	2475	0
37	20250514	174900	299403226	2475	2475	2475	2475	0
38	20250514	174800	299403226	2475	2475	2475	2475	0
39	20250514	174700	299403226	2475	2475	2475	2475	0
40	20250514	174600	299403226	2475	2475	2475	2475	0
41	20250514	174500	299403226	2475	2475	2475	2475	0
42	20250514	174400	299403226	2475	2475	2475	2475	0
43	20250514	174300	299403226	2475	2475	2475	2475	0
44	20250514	174200	299403226	2475	2475	2475	2475	0
45	20250514	174100	299403226	2475	2475	2475	2475	0
46	20250514	174000	299403226	2475	2475	2475	2475	0
47	20250514	173900	299403226	2475	2475	2475	2475	0
48	20250514	173800	299403226	2475	2475	2475	2475	0
49	20250514	173700	299403226	2475	2475	2475	2475	0
50	20250514	173600	299403226	2475	2475	2475	2475	0
51	20250514	173500	299403226	2475	2475	2475	2475	0
52	20250514	173400	299403226	2475	2475	2475	2475	0
53	20250514	173300	299403226	2475	2475	2475	2475	0
54	20250514	173200	299403226	2475	2475	2475	2475	0
55	20250514	173100	299403226	2475	2475	2475	2475	0
56	20250514	173000	299403226	2475	2475	2475	2475	0
57	20250514	172900	299403226	2475	2475	2475	2475	0
58	20250514	172800	299403226	2475	2475	2475	2475	0
59	20250514	172700	299403226	2475	2475	2475	2475	0
60	20250514	172600	299403226	2475	2475	2475	2475	0
61	20250514	172500	299403226	2475	2475	2475	2475	0
62	20250514	172400	299403226	2475	2475	2475	2475	1778
63	20250514	172300	299403226	2475	2475	2475	2475	0
64	20250514	172200	299403226	2475	2475	2475	2475	0
65	20250514	172100	299403226	2475	2475	2475	2475	0
66	20250514	172000	299403226	2475	2475	2475	2475	0
67	20250514	171900	299403226	2475	2475	2475	2475	0
68	20250514	171800	299403226	2475	2475	2475	2475	0
69	20250514	171700	299403226	2475	2475	2475	2475	0
70	20250514	171600	299403226	2475	2475	2475	2475	0
71	20250514	171500	299403226	2475	2475	2475	2475	0
72	20250514	171400	299403226	2475	2475	2475	2475	0
73	20250514	171300	299403226	2475	2475	2475	2475	0
74	20250514	171200	299403226	2475	2475	2475	2475	0
75	20250514	171100	299403226	2475	2475	2475	2475	0
76	20250514	171000	299403226	2475	2475	2475	2475	0
77	20250514	170900	299403226	2475	2475	2475	2475	0
78	20250514	170800	299403226	2475	2475	2475	2475	0
79	20250514	170700	299403226	2475	2475	2475	2475	0
80	20250514	170600	299403226	2475	2475	2475	2475	0
81	20250514	170500	299403226	2475	2475	2475	2475	0
82	20250514	170400	299403226	2475	2475	2475	2475	0
83	20250514	170300	299403226	2475	2475	2475	2475	0
84	20250514	170200	299403226	2475	2475	2475	2475	0
85	20250514	170100	299403226	2475	2475	2475	2475	0
86	20250514	170000	299403226	2475	2475	2475	2475	0
87	20250514	165900	299403226	2475	2475	2475	2475	0
88	20250514	165800	299403226	2475	2475	2475	2475	0
89	20250514	165700	299403226	2475	2475	2475	2475	0
90	20250514	165600	299403226	2475	2475	2475	2475	0
91	20250514	165500	299403226	2475	2475	2475	2475	0
92	20250514	165400	299403226	2475	2475	2475	2475	1778
93	20250514	165300	299403226	2475	2475	2475	2475	0
94	20250514	165200	299403226	2475	2475	2475	2475	0
95	20250514	165100	299403226	2475	2475	2475	2475	0
96	20250514	165000	299403226	2475	2475	2475	2475	0
97	20250514	164900	299403226	2475	2475	2475	2475	0
98	20250514	164800	299403226	2475	2475	2475	2475	0
99	20250514	164700	299403226	2475	2475	2475	2475	0
100	20250514	164600	299403226	2475	2475	2475	2475	0
101	20250514	164500	299403226	2475	2475	2475	2475	0
102	20250514	164400	299403226	2475	2475	2475	2475	0
103	20250514	164300	299403226	2475	2475	2475	2475	0
104	20250514	164200	299403226	2475	2475	2475	2475	0
105	20250514	164100	299403226	2475	2475	2475	2475	0
106	20250514	164000	299403226	2475	2475	2475	2475	0
107	20250514	163900	299403226	2475	2475	2475	2475	0
108	20250514	163800	299403226	2475	2475	2475	2475	0
109	20250514	163700	299403226	2475	2475	2475	2475	0
110	20250514	163600	299403226	2475	2475	2475	2475	0
111	20250514	163500	299403226	2475	2475	2475	2475	0
112	20250514	163400	299403226	2475	2475	2475	2475	0
113	20250514	163300	299403226	2475	2475	2475	2475	0
114	20250514	163200	299403226	2475	2475	2475	2475	0
115	20250514	163100	299403226	2475	2475	2475	2475	0
116	20250514	163000	299403226	2475	2475	2475	2475	0
117	20250514	162900	299403226	2475	2475	2475	2475	0
118	20250514	162800	299403226	2475	2475	2475	2475	0
119	20250514	162700	299403226	2475	2475	2475	2475	0
120	20250514	162600	299403226	2475	2475	2475	2475	0
121	20250514	162500	299403226	2475	2475	2475	2475	0
122	20250514	162400	299403226	2475	2475	2475	2475	1778
123	20250514	162300	299403226	2475	2475	2475	2475	0
124	20250514	162200	299403226	2475	2475	2475	2475	0
125	20250514	162100	299403226	2475	2475	2475	2475	0
126	20250514	162000	299403226	2475	2475	2475	2475	0
127	20250514	161900	299403226	2475	2475	2475	2475	0
128	20250514	161800	299403226	2475	2475	2475	2475	0
129	20250514	161700	299403226	2475	2475	2475	2475	0
130	20250514	161600	299403226	2475	2475	2475	2475	0
131	20250514	161500	299403226	2475	2475	2475	2475	0
132	20250514	161400	299403226	2475	2475	2475	2475	0
133	20250514	161300	299403226	2475	2475	2475	2475	0
134	20250514	161200	299403226	2475	2475	2475	2475	0
135	20250514	161100	299403226	2475	2475	2475	2475	0
136	20250514	161000	299403226	2475	2475	2475	2475	0
137	20250514	160900	299403226	2475	2475	2475	2475	0
138	20250514	160800	299403226	2475	2475	2475	2475	0
139	20250514	160700	299403226	2475	2475	2475	2475	0
140	20250514	160600	299403226	2475	2475	2475	2475	0
141	20250514	160500	299403226	2475	2475	2475	2475	0
142	20250514	160400	299403226	2475	2475	2475	2475	0
143	20250514	160300	299403226	2475	2475	2475	2475	0
144	20250514	160200	299403226	2475	2475	2475	2475	0
145	20250514	160100	299403226	2475	2475	2475	2475	0
146	20250514	160000	299403226	2475	2475	2475	2475	0
147	20250514	155900	299403226	2475	2475	2475	2475	0
148	20250514	155800	299403226	2475	2475	2475	2475	0
149	20250514	155700	299403226	2475	2475	2475	2475	0
150	20250514	155600	299403226	2475	2475	2475	2475	0
151	20250514	155500	299403226	2475	2475	2475	2475	0
152	20250514	155400	299403226	2475	2475	2475	2475	1778
153	20250514	155300	299403226	2475	2475	2475	2475	0
154	20250514	155200	299403226	2475	2475	2475	2475	0
155	20250514	155100	299403226	2475	2475	2475	2475	0
156	20250514	155000	299403226	2475	2475	2475	2475	0
157	20250514	154900	299403226	2475	2475	2475	2475	0
158	20250514	154800	299403226	2475	2475	2475	2475	0
159	20250514	154700	299403226	2475	2475	2475	2475	0
160	20250514	154600	299403226	2475	2475	2475	2475	0
161	20250514	154500	299403226	2475	2475	2475	2475	0
162	20250514	154400	299403226	2475	2475	2475	2475	0
163	20250514	154300	299403226	2475	2475	2475	2475	0
164	20250514	154200	299403226	2475	2475	2475	2475	0
165	20250514	154100	299403226	2475	2475	2475	2475	0
166	20250514	154000	299403226	2475	2475	2475	2475	0
167	20250514	153900	299403226	2475	2475	2475	2475	0
168	20250514	153800	299403226	2475	2475	2475	2475	0
169	20250514	153700	299403226	2475	2475	2475	2475	0
170	20250514	153600	299403226	2475	2475	2475	2475	0
171	20250514	153500	299403226	2475	2475	2475	2475	0
172	20250514	153400	299403226	2475	2475	2475	2475	0
173	20250514	153300	299403226	2475	2475	2475	2475	0
174	20250514	153200	299403226	2475	2475	2475	2475	0
175	20250514	153100	299403226	2475	2475	2475	2475	0
176	20250514	153000	299403226	2475	2475	2475	2475	1778
177	20250514	152900	295002676	2475	2475	2475	2475	0
178	20250514	152800	295002676	2475	2475	2475	2475	0
179	20250514	152700	295002676	2475	2475	2475	2475	0
180	20250514	152600	295002676	2475	2475	2475	2475	0
181	20250514	152500	295002676	2475	2475	2475	2475	0
182	20250514	152400	295002676	2475	2475	2475	2475	0
183	20250514	152300	295002676	2475	2475	2475	2475	0
184	20250514	152200	295002676	2475	2475	2475	2475	0
185	20250514	152100	295002676	2475	2475	2475	2475	0
186	20250514	152000	295002676	2475	2475	2475	2475	0
187	20250514	151900	295002676	2475	2475	2475	2475	0
188	20250514	151800	295002676	2475	2475	2475	2475	0
189	20250514	151700	295002676	2475	2475	2475	2475	0
190	20250514	151600	295002676	2475	2475	2475	2475	0
191	20250514	151500	295002676	2475	2475	2475	2475	0
192	20250514	151400	295002676	2475	2475	2475	2475	402
193	20250514	151300	294007726	2475	2475	2475	2475	0
194	20250514	151200	294007726	2475	2475	2475	2475	0
195	20250514	151100	294007726	2475	2475	2475	2475	0
196	20250514	151000	294007726	2475	2475	2475	2475	0
197	20250514	150900	294007726	2475	2475	2475	2475	30
198	20250514	150800	293933476	2475	2475	2475	2475	0
199	20250514	150700	293933476	2475	2475	2475	2475	0
200	20250514	150600	293933476	2475	2475	2475	2475	0
201	20250514	150500	293933476	2475	2475	2475	2475	0
202	20250514	150400	293933476	2475	2470	2475	2470	242
203	20250514	150300	293334531	2470	2470	2470	2470	0
204	20250514	150200	293334531	2470	2470	2470	2470	0
205	20250514	150100	293334531	2470	2470	2470	2470	0
206	20250514	150000	293334531	2470	2470	2470	2470	1
207	20250514	145900	293332061	2470	2470	2470	2470	0
208	20250514	145800	293332061	2470	2470	2470	2470	0
209	20250514	145700	293332061	2470	2470	2470	2470	0
210	20250514	145600	293332061	2470	2470	2470	2470	0
211	20250514	145500	293332061	2470	2470	2470	2470	0
212	20250514	145400	293332061	2470	2470	2470	2470	0
213	20250514	145300	293332061	2470	2470	2470	2470	0
214	20250514	145200	293332061	2470	2470	2470	2470	0
215	20250514	145100	293332061	2470	2470	2470	2470	0
216	20250514	145000	293332061	2470	2470	2470	2470	0
217	20250514	144900	293332061	2470	2470	2470	2470	0
218	20250514	144800	293332061	2470	2470	2470	2470	0
219	20250514	144700	293332061	2470	2470	2470	2470	0
220	20250514	144600	293332061	2470	2470	2470	2470	0
221	20250514	144500	293332061	2470	2470	2470	2470	490
222	20250514	144400	292121761	2470	2470	2470	2470	0
223	20250514	144300	292121761	2470	2470	2470	2470	0
224	20250514	144200	292121761	2470	2470	2470	2470	0
225	20250514	144100	292121761	2470	2467	2470	2467	11
226	20250514	144000	292094594	2470	2470	2470	2470	0
227	20250514	143900	292094594	2470	2470	2470	2470	0
228	20250514	143800	292094594	2470	2470	2470	2470	0
229	20250514	143700	292094594	2470	2470	2470	2470	0
230	20250514	143600	292094594	2470	2470	2470	2470	0
231	20250514	143500	292094594	2470	2470	2470	2470	0
232	20250514	143400	292094594	2470	2470	2470	2470	1
233	20250514	143300	292092124	2475	2475	2475	2475	0
234	20250514	143200	292092124	2475	2475	2475	2475	0
235	20250514	143100	292092124	2475	2475	2475	2475	0
236	20250514	143000	292092124	2475	2475	2475	2475	0
237	20250514	142900	292092124	2475	2475	2475	2475	0
238	20250514	142800	292092124	2475	2475	2475	2475	0
239	20250514	142700	292092124	2475	2475	2475	2475	0
240	20250514	142600	292092124	2475	2475	2475	2475	0
241	20250514	142500	292092124	2475	2475	2475	2475	3
242	20250514	142400	292084699	2470	2470	2470	2470	3
243	20250514	142300	292077289	2470	2470	2470	2470	1
244	20250514	142200	292074819	2475	2475	2475	2475	0
245	20250514	142100	292074819	2475	2475	2475	2475	0
246	20250514	142000	292074819	2475	2475	2475	2475	402
247	20250514	141900	291079869	2475	2475	2475	2475	0
248	20250514	141800	291079869	2475	2475	2475	2475	0
249	20250514	141700	291079869	2475	2475	2475	2475	1
250	20250514	141600	291077394	2475	2475	2475	2475	0
251	20250514	141500	291077394	2475	2475	2475	2475	24
252	20250514	141400	291017994	2470	2470	2470	2470	0
253	20250514	141300	291017994	2470	2470	2470	2470	0
254	20250514	141200	291017994	2470	2470	2470	2470	0
255	20250514	141100	291017994	2470	2470	2470	2470	0
256	20250514	141000	291017994	2470	2470	2470	2470	0
257	20250514	140900	291017994	2470	2470	2470	2470	0
258	20250514	140800	291017994	2470	2470	2470	2470	0
259	20250514	140700	291017994	2470	2470	2470	2470	7
260	20250514	140600	291000704	2475	2475	2475	2475	2
261	20250514	140500	290995754	2470	2470	2470	2470	0
262	20250514	140400	290995754	2470	2470	2470	2470	0
263	20250514	140300	290995754	2470	2470	2470	2470	0
264	20250514	140200	290995754	2470	2470	2470	2470	0
265	20250514	140100	290995754	2470	2470	2470	2470	0
266	20250514	140000	290995754	2470	2470	2470	2470	0
267	20250514	135900	290995754	2470	2470	2470	2470	0
268	20250514	135800	290995754	2470	2470	2470	2470	0
269	20250514	135700	290995754	2470	2470	2470	2470	0
270	20250514	135600	290995754	2470	2470	2470	2470	0
271	20250514	135500	290995754	2470	2470	2470	2470	0
272	20250514	135400	290995754	2470	2470	2470	2470	0
273	20250514	135300	290995754	2470	2470	2470	2470	5
274	20250514	135200	290983404	2475	2475	2475	2475	0
275	20250514	135100	290983404	2475	2475	2475	2475	32
276	20250514	135000	290904204	2475	2475	2475	2475	0
277	20250514	134900	290904204	2475	2475	2475	2475	0
278	20250514	134800	290904204	2475	2475	2475	2475	0
279	20250514	134700	290904204	2475	2475	2475	2475	1
280	20250514	134600	290901729	2475	2475	2475	2475	19
281	20250514	134500	290854704	2475	2475	2475	2475	0
282	20250514	134400	290854704	2475	2475	2475	2475	0
283	20250514	134300	290854704	2475	2475	2475	2475	47
284	20250514	134200	290738379	2475	2475	2475	2475	0
285	20250514	134100	290738379	2475	2475	2475	2475	0
286	20250514	134000	290738379	2475	2475	2475	2475	0
287	20250514	133900	290738379	2475	2475	2475	2475	0
288	20250514	133800	290738379	2475	2475	2475	2475	0
289	20250514	133700	290738379	2475	2475	2475	2475	100
290	20250514	133600	290490879	2475	2475	2480	2475	503
291	20250514	133500	289245949	2475	2475	2475	2475	0
292	20250514	133400	289245949	2475	2475	2475	2475	1008
293	20250514	133300	286751149	2470	2470	2470	2470	870
294	20250514	133200	284602249	2465	2465	2465	2465	454
295	20250514	133100	283483139	2465	2465	2465	2465	0
296	20250514	133000	283483139	2465	2465	2465	2465	0
297	20250514	132900	283483139	2465	2465	2465	2465	0
298	20250514	132800	283483139	2465	2465	2465	2465	0
299	20250514	132700	283483139	2465	2465	2465	2465	2
300	20250514	132600	283478209	2465	2465	2465	2465	0
301	20250514	132500	283478209	2465	2465	2465	2465	0
302	20250514	132400	283478209	2465	2465	2465	2465	0
303	20250514	132300	283478209	2465	2465	2465	2465	0
304	20250514	132200	283478209	2465	2465	2465	2465	0
305	20250514	132100	283478209	2465	2465	2465	2465	2
306	20250514	132000	283473279	2465	2465	2465	2465	0
307	20250514	131900	283473279	2465	2465	2465	2465	0
308	20250514	131800	283473279	2465	2465	2465	2465	2
309	20250514	131700	283468349	2465	2465	2465	2465	130
310	20250514	131600	283147899	2465	2465	2465	2465	0
311	20250514	131500	283147899	2465	2465	2465	2465	0
312	20250514	131400	283147899	2465	2465	2465	2465	0
313	20250514	131300	283147899	2465	2465	2465	2465	20
314	20250514	131200	283098599	2465	2465	2465	2465	0
315	20250514	131100	283098599	2465	2465	2465	2465	10
316	20250514	131000	283073949	2465	2465	2465	2465	0
317	20250514	130900	283073949	2465	2465	2465	2465	0
318	20250514	130800	283073949	2465	2465	2465	2465	40
319	20250514	130700	282975349	2465	2465	2465	2465	0
320	20250514	130600	282975349	2465	2465	2465	2465	0
321	20250514	130500	282975349	2465	2465	2465	2465	49
322	20250514	130400	282854564	2465	2465	2465	2465	0
323	20250514	130300	282854564	2465	2465	2465	2465	0
324	20250514	130200	282854564	2465	2465	2465	2465	0
325	20250514	130100	282854564	2465	2465	2465	2465	0
326	20250514	130000	282854564	2465	2465	2465	2465	2
327	20250514	125900	282849634	2465	2465	2465	2465	0
328	20250514	125800	282849634	2465	2465	2465	2465	0
329	20250514	125700	282849634	2465	2465	2465	2465	0
330	20250514	125600	282849634	2465	2465	2465	2465	0
331	20250514	125500	282849634	2465	2465	2465	2465	0
332	20250514	125400	282849634	2465	2465	2465	2465	0
333	20250514	125300	282849634	2465	2465	2465	2465	13
334	20250514	125200	282817589	2465	2465	2465	2465	15
335	20250514	125100	282780614	2465	2465	2465	2465	3
336	20250514	125000	282773219	2465	2465	2470	2465	108
337	20250514	124900	282506979	2465	2465	2465	2465	127
338	20250514	124800	282193924	2465	2465	2465	2465	4
339	20250514	124700	282184064	2470	2470	2470	2470	0
340	20250514	124600	282184064	2470	2470	2470	2470	0
341	20250514	124500	282184064	2470	2470	2470	2470	0
342	20250514	124400	282184064	2470	2470	2470	2470	295
343	20250514	124300	281455414	2470	2470	2470	2470	0
344	20250514	124200	281455414	2470	2470	2470	2470	409
345	20250514	124100	280445184	2465	2465	2465	2465	2
346	20250514	124000	280440254	2470	2470	2470	2470	0
347	20250514	123900	280440254	2470	2470	2470	2470	0
348	20250514	123800	280440254	2470	2470	2470	2470	1
349	20250514	123700	280437784	2465	2465	2465	2465	30335
350	20250514	123600	205662009	2460	2460	2460	2460	529
351	20250514	123500	204360669	2460	2460	2460	2460	0
352	20250514	123400	204360669	2460	2460	2460	2460	203
353	20250514	123300	203861289	2455	2455	2455	2455	33
354	20250514	123200	203780274	2455	2455	2455	2455	6912
355	20250514	123100	186811314	2455	2455	2455	2455	1000
356	20250514	123000	184356314	2455	2455	2455	2455	2
357	20250514	122900	184351404	2450	2450	2450	2450	0
358	20250514	122800	184351404	2450	2450	2450	2450	0
359	20250514	122700	184351404	2450	2450	2450	2450	45
360	20250514	122600	184241154	2450	2450	2450	2450	0
361	20250514	122500	184241154	2450	2450	2450	2450	0
362	20250514	122400	184241154	2450	2450	2450	2450	0
363	20250514	122300	184241154	2450	2450	2450	2450	0
364	20250514	122200	184241154	2450	2450	2450	2450	0
365	20250514	122100	184241154	2450	2450	2450	2450	0
366	20250514	122000	184241154	2450	2450	2450	2450	0
367	20250514	121900	184241154	2450	2450	2450	2450	0
368	20250514	121800	184241154	2450	2450	2450	2450	0
369	20250514	121700	184241154	2450	2450	2450	2450	0
370	20250514	121600	184241154	2450	2450	2450	2450	0
371	20250514	121500	184241154	2450	2450	2450	2450	228
372	20250514	121400	183682554	2450	2450	2450	2450	0
373	20250514	121300	183682554	2450	2450	2450	2450	0
374	20250514	121200	183682554	2450	2450	2450	2450	0
375	20250514	121100	183682554	2450	2450	2450	2450	0
376	20250514	121000	183682554	2450	2450	2450	2450	0
377	20250514	120900	183682554	2450	2450	2450	2450	0
378	20250514	120800	183682554	2450	2450	2450	2450	2
379	20250514	120700	183677654	2445	2445	2445	2445	1
380	20250514	120600	183675209	2450	2450	2450	2450	0
381	20250514	120500	183675209	2450	2450	2450	2450	0
382	20250514	120400	183675209	2450	2450	2450	2450	0
383	20250514	120300	183675209	2450	2450	2450	2450	155
384	20250514	120200	183295459	2450	2450	2450	2450	0
385	20250514	120100	183295459	2450	2450	2450	2450	0
386	20250514	120000	183295459	2450	2450	2450	2450	0
387	20250514	115900	183295459	2450	2450	2450	2450	0
388	20250514	115800	183295459	2450	2450	2450	2450	0
389	20250514	115700	183295459	2450	2450	2450	2450	103
390	20250514	115600	183043109	2445	2445	2445	2445	0
391	20250514	115500	183043109	2445	2445	2445	2445	0
392	20250514	115400	183043109	2445	2445	2445	2445	4
393	20250514	115300	183033329	2445	2445	2445	2445	1200
394	20250514	115200	180099329	2445	2445	2445	2445	86
395	20250514	115100	179889059	2445	2445	2445	2445	0
396	20250514	115000	179889059	2445	2445	2445	2445	0
397	20250514	114900	179889059	2445	2445	2445	2445	0
398	20250514	114800	179889059	2445	2445	2445	2445	0
399	20250514	114700	179889059	2445	2445	2445	2445	1
400	20250514	114600	179886614	2440	2440	2440	2440	0
401	20250514	114500	179886614	2440	2440	2440	2440	0
402	20250514	114400	179886614	2440	2445	2445	2440	100
403	20250514	114300	179642414	2450	2450	2450	2450	0
404	20250514	114200	179642414	2450	2450	2450	2450	1
405	20250514	114100	179639964	2445	2445	2445	2445	0
406	20250514	114000	179639964	2445	2445	2445	2445	0
407	20250514	113900	179639964	2445	2445	2445	2445	0
408	20250514	113800	179639964	2445	2445	2445	2445	0
409	20250514	113700	179639964	2445	2445	2445	2445	0
410	20250514	113600	179639964	2445	2445	2445	2445	0
411	20250514	113500	179639964	2445	2445	2445	2445	0
412	20250514	113400	179639964	2445	2445	2445	2445	0
413	20250514	113300	179639964	2445	2445	2445	2445	1
414	20250514	113200	179637519	2445	2445	2445	2445	0
415	20250514	113100	179637519	2445	2445	2445	2445	3
416	20250514	113000	179630184	2445	2445	2445	2445	1
417	20250514	112900	179627739	2450	2450	2450	2450	0
418	20250514	112800	179627739	2450	2450	2450	2450	0
419	20250514	112700	179627739	2450	2450	2450	2450	0
420	20250514	112600	179627739	2450	2450	2450	2450	0
421	20250514	112500	179627739	2450	2445	2450	2445	20
422	20250514	112400	179578834	2445	2445	2445	2445	0
423	20250514	112300	179578834	2445	2445	2445	2445	0
424	20250514	112200	179578834	2445	2445	2445	2445	0
425	20250514	112100	179578834	2445	2445	2445	2445	0
426	20250514	112000	179578834	2445	2445	2445	2445	0
427	20250514	111900	179578834	2445	2445	2445	2445	0
428	20250514	111800	179578834	2445	2445	2445	2445	0
429	20250514	111700	179578834	2445	2445	2445	2445	0
430	20250514	111600	179578834	2445	2445	2445	2445	1
431	20250514	111500	179576389	2445	2445	2445	2445	0
432	20250514	111400	179576389	2445	2445	2445	2445	0
433	20250514	111300	179576389	2445	2445	2445	2445	0
434	20250514	111200	179576389	2445	2445	2445	2445	0
435	20250514	111100	179576389	2445	2445	2445	2445	0
436	20250514	111000	179576389	2445	2445	2445	2445	0
437	20250514	110900	179576389	2445	2445	2445	2445	0
438	20250514	110800	179576389	2445	2445	2445	2445	0
439	20250514	110700	179576389	2445	2445	2445	2445	3
440	20250514	110600	179569054	2445	2445	2445	2445	0
441	20250514	110500	179569054	2445	2445	2445	2445	1
442	20250514	110400	179566609	2440	2440	2440	2440	0
443	20250514	110300	179566609	2440	2440	2440	2440	0
444	20250514	110200	179566609	2440	2440	2440	2440	10
445	20250514	110100	179542209	2445	2445	2445	2445	0
446	20250514	110000	179542209	2445	2445	2445	2445	0
447	20250514	105900	179542209	2445	2445	2445	2445	0
448	20250514	105800	179542209	2445	2445	2445	2445	0
449	20250514	105700	179542209	2445	2445	2445	2445	1
450	20250514	105600	179539764	2440	2440	2440	2440	0
451	20250514	105500	179539764	2440	2440	2440	2440	0
452	20250514	105400	179539764	2440	2445	2445	2440	3000
453	20250514	105300	172211299	2455	2455	2455	2455	0
454	20250514	105200	172211299	2455	2455	2455	2455	0
455	20250514	105100	172211299	2455	2455	2455	2455	0
456	20250514	105000	172211299	2455	2450	2465	2450	501
457	20250514	104900	170982079	2445	2445	2445	2445	23
458	20250514	104800	170925844	2445	2445	2445	2445	0
459	20250514	104700	170925844	2445	2445	2445	2445	0
460	20250514	104600	170925844	2445	2445	2445	2445	0
461	20250514	104500	170925844	2445	2445	2445	2445	0
462	20250514	104400	170925844	2445	2445	2445	2445	0
463	20250514	104300	170925844	2445	2445	2445	2445	0
464	20250514	104200	170925844	2445	2445	2445	2445	0
465	20250514	104100	170925844	2445	2445	2445	2445	6
466	20250514	104000	170911174	2445	2445	2445	2445	0
467	20250514	103900	170911174	2445	2445	2445	2445	6
468	20250514	103800	170896504	2445	2445	2445	2445	0
469	20250514	103700	170896504	2445	2445	2445	2445	0
470	20250514	103600	170896504	2445	2445	2445	2445	53
471	20250514	103500	170766919	2445	2445	2445	2445	265
472	20250514	103400	170118994	2445	2445	2445	2445	7
473	20250514	103300	170101879	2440	2440	2440	2440	0
474	20250514	103200	170101879	2440	2440	2440	2440	0
475	20250514	103100	170101879	2440	2440	2440	2440	0
476	20250514	103000	170101879	2440	2440	2440	2440	0
477	20250514	102900	170101879	2440	2440	2440	2440	0
478	20250514	102800	170101879	2440	2440	2440	2440	0
479	20250514	102700	170101879	2440	2445	2445	2440	362
480	20250514	102600	169218574	2450	2450	2450	2450	0
481	20250514	102500	169218574	2450	2450	2450	2450	0
482	20250514	102400	169218574	2450	2450	2450	2450	0
483	20250514	102300	169218574	2450	2450	2450	2450	0
484	20250514	102200	169218574	2450	2450	2450	2450	0
485	20250514	102100	169218574	2450	2450	2450	2450	0
486	20250514	102000	169218574	2450	2450	2450	2450	0
487	20250514	101900	169218574	2450	2450	2450	2450	0
488	20250514	101800	169218574	2450	2450	2450	2450	0
489	20250514	101700	169218574	2450	2450	2450	2450	0
490	20250514	101600	169218574	2450	2450	2450	2450	1
491	20250514	101500	169216124	2445	2435	2445	2435	2242
492	20250514	101400	163755054	2435	2435	2435	2435	0
493	20250514	101300	163755054	2435	2435	2435	2435	0
494	20250514	101200	163755054	2435	2435	2435	2435	0
495	20250514	101100	163755054	2435	2435	2435	2435	0
496	20250514	101000	163755054	2435	2435	2435	2435	30
497	20250514	100900	163682004	2435	2435	2435	2435	60
498	20250514	100800	163535904	2435	2435	2435	2435	50
499	20250514	100700	163414154	2430	2430	2430	2430	0
500	20250514	100600	163414154	2430	2430	2430	2420	4518
501	20250514	100500	152475404	2425	2440	2440	2425	3000
502	20250514	100400	145196294	2445	2445	2445	2445	150
503	20250514	100300	144829544	2450	2450	2450	2450	0
504	20250514	100200	144829544	2450	2450	2450	2450	0
505	20250514	100100	144829544	2450	2450	2450	2435	1273
506	20250514	100000	141720639	2450	2450	2450	2450	25
507	20250514	095900	141659389	2450	2450	2450	2450	0
508	20250514	095800	141659389	2450	2455	2455	2450	1799
509	20250514	095700	137251834	2455	2455	2455	2455	0
510	20250514	095600	137251834	2455	2455	2455	2455	9
511	20250514	095500	137229739	2455	2455	2455	2455	0
512	20250514	095400	137229739	2455	2455	2455	2455	0
513	20250514	095300	137229739	2455	2455	2455	2455	0
514	20250514	095200	137229739	2455	2455	2455	2455	0
515	20250514	095100	137229739	2455	2455	2455	2455	0
516	20250514	095000	137229739	2455	2445	2455	2445	26532
517	20250514	094900	72222584	2445	2445	2445	2445	0
518	20250514	094800	72222584	2445	2445	2445	2445	0
519	20250514	094700	72222584	2445	2445	2445	2445	0
520	20250514	094600	72222584	2445	2445	2445	2445	0
521	20250514	094500	72222584	2445	2445	2445	2445	10
522	20250514	094400	72198134	2445	2445	2445	2445	0
523	20250514	094300	72198134	2445	2445	2445	2445	1
524	20250514	094200	72195689	2440	2440	2440	2440	0
525	20250514	094100	72195689	2440	2440	2440	2440	103
526	20250514	094000	71944369	2445	2445	2445	2445	25
527	20250514	093900	71883244	2450	2445	2450	2445	2000
528	20250514	093800	66983619	2445	2445	2445	2445	2075
529	20250514	093700	61910244	2445	2445	2445	2445	0
530	20250514	093600	61910244	2445	2445	2445	2445	0
531	20250514	093500	61910244	2445	2440	2445	2440	4
532	20250514	093400	61900479	2440	2440	2440	2440	0
533	20250514	093300	61900479	2440	2440	2440	2440	44
534	20250514	093200	61793119	2445	2445	2445	2445	1
535	20250514	093100	61790674	2450	2445	2450	2445	3000
536	20250514	093000	54441534	2445	2445	2445	2445	4
537	20250514	092900	54431754	2445	2445	2445	2445	0
538	20250514	092800	54431754	2445	2445	2445	2445	0
539	20250514	092700	54431754	2445	2445	2445	2445	301
540	20250514	092600	53695809	2450	2450	2450	2450	100
541	20250514	092500	53450809	2450	2450	2450	2450	0
542	20250514	092400	53450809	2450	2450	2450	2450	0
543	20250514	092300	53450809	2450	2450	2450	2450	0
544	20250514	092200	53450809	2450	2445	2450	2445	2
545	20250514	092100	53445914	2440	2440	2450	2440	8761
546	20250514	092000	32015639	2440	2440	2440	2440	0
547	20250514	091900	32015639	2440	2440	2440	2440	5
548	20250514	091800	32003439	2445	2440	2445	2440	77
549	20250514	091700	31815389	2445	2445	2445	2445	0
550	20250514	091600	31815389	2445	2435	2450	2435	112
551	20250514	091500	31541594	2445	2440	2445	2437	214
552	20250514	091400	31019205	2445	2445	2445	2445	8
553	20250514	091300	30999645	2445	2450	2450	2445	1386
554	20250514	091200	27603970	2450	2452	2455	2450	200
555	20250514	091100	27113476	2455	2450	2455	2450	59
556	20250514	091000	26968792	2460	2452	2460	2452	150
557	20250514	090900	26600540	2450	2465	2465	2450	593
558	20250514	090800	25146920	2470	2455	2480	2455	1238
559	20250514	090700	22090400	2450	2445	2450	2445	2857
560	20250514	090600	15091900	2440	2440	2440	2440	286
561	20250514	090500	14394060	2440	2430	2440	2430	5206
562	20250514	090400	1694500	2425	2425	2425	2425	0
563	20250514	090300	1694500	2425	2425	2425	2425	0
564	20250514	090200	1694500	2425	2415	2425	2415	500
565	20250514	090100	483000	2415	2415	2415	2415	0
566	20250514	090000	483000	2415	2415	2415	2415	200