KissMeData/009580/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	183700	135571795	2915	2915	2915	2915	1236
3	20250515	183600	135571795	2915	2915	2915	2915	0
4	20250515	183500	135571795	2915	2915	2915	2915	0
5	20250515	183400	135571795	2915	2915	2915	2915	0
6	20250515	183300	135571795	2915	2915	2915	2915	0
7	20250515	183200	135571795	2915	2915	2915	2915	0
8	20250515	183100	135571795	2915	2915	2915	2915	0
9	20250515	183000	135571795	2915	2915	2915	2915	0
10	20250515	182900	135571795	2915	2915	2915	2915	0
11	20250515	182800	135571795	2915	2915	2915	2915	0
12	20250515	182700	135571795	2915	2915	2915	2915	0
13	20250515	182600	135571795	2915	2915	2915	2915	0
14	20250515	182500	135571795	2915	2915	2915	2915	0
15	20250515	182400	135571795	2915	2915	2915	2915	0
16	20250515	182300	135571795	2915	2915	2915	2915	0
17	20250515	182200	135571795	2915	2915	2915	2915	0
18	20250515	182100	135571795	2915	2915	2915	2915	0
19	20250515	182000	135571795	2915	2915	2915	2915	0
20	20250515	181900	135571795	2915	2915	2915	2915	0
21	20250515	181800	135571795	2915	2915	2915	2915	0
22	20250515	181700	135571795	2915	2915	2915	2915	0
23	20250515	181600	135571795	2915	2915	2915	2915	0
24	20250515	181500	135571795	2915	2915	2915	2915	0
25	20250515	181400	135571795	2915	2915	2915	2915	0
26	20250515	181300	135571795	2915	2915	2915	2915	0
27	20250515	181200	135571795	2915	2915	2915	2915	0
28	20250515	181100	135571795	2915	2915	2915	2915	0
29	20250515	181000	135571795	2915	2915	2915	2915	0
30	20250515	180900	135571795	2915	2915	2915	2915	0
31	20250515	180800	135571795	2915	2915	2915	2915	0
32	20250515	180700	135571795	2915	2915	2915	2915	1236
33	20250515	180600	135571795	2915	2915	2915	2915	0
34	20250515	180500	135571795	2915	2915	2915	2915	0
35	20250515	180400	135571795	2915	2915	2915	2915	0
36	20250515	180300	135571795	2915	2915	2915	2915	0
37	20250515	180200	135571795	2915	2915	2915	2915	0
38	20250515	180100	135571795	2915	2915	2915	2915	0
39	20250515	180000	135571795	2915	2915	2915	2915	0
40	20250515	175900	135571795	2915	2915	2915	2915	0
41	20250515	175800	135571795	2915	2915	2915	2915	0
42	20250515	175700	135571795	2915	2915	2915	2915	0
43	20250515	175600	135571795	2915	2915	2915	2915	0
44	20250515	175500	135571795	2915	2915	2915	2915	0
45	20250515	175400	135571795	2915	2915	2915	2915	0
46	20250515	175300	135571795	2915	2915	2915	2915	0
47	20250515	175200	135571795	2915	2915	2915	2915	0
48	20250515	175100	135571795	2915	2915	2915	2915	0
49	20250515	175000	135571795	2915	2915	2915	2915	0
50	20250515	174900	135571795	2915	2915	2915	2915	0
51	20250515	174800	135571795	2915	2915	2915	2915	0
52	20250515	174700	135571795	2915	2915	2915	2915	0
53	20250515	174600	135571795	2915	2915	2915	2915	0
54	20250515	174500	135571795	2915	2915	2915	2915	0
55	20250515	174400	135571795	2915	2915	2915	2915	0
56	20250515	174300	135571795	2915	2915	2915	2915	0
57	20250515	174200	135571795	2915	2915	2915	2915	0
58	20250515	174100	135571795	2915	2915	2915	2915	0
59	20250515	174000	135571795	2915	2915	2915	2915	0
60	20250515	173900	135571795	2915	2915	2915	2915	0
61	20250515	173800	135571795	2915	2915	2915	2915	0
62	20250515	173700	135571795	2915	2915	2915	2915	1236
63	20250515	173600	135571795	2915	2915	2915	2915	0
64	20250515	173500	135571795	2915	2915	2915	2915	0
65	20250515	173400	135571795	2915	2915	2915	2915	0
66	20250515	173300	135571795	2915	2915	2915	2915	0
67	20250515	173200	135571795	2915	2915	2915	2915	0
68	20250515	173100	135571795	2915	2915	2915	2915	0
69	20250515	173000	135571795	2915	2915	2915	2915	0
70	20250515	172900	135571795	2915	2915	2915	2915	0
71	20250515	172800	135571795	2915	2915	2915	2915	0
72	20250515	172700	135571795	2915	2915	2915	2915	0
73	20250515	172600	135571795	2915	2915	2915	2915	0
74	20250515	172500	135571795	2915	2915	2915	2915	0
75	20250515	172400	135571795	2915	2915	2915	2915	0
76	20250515	172300	135571795	2915	2915	2915	2915	0
77	20250515	172200	135571795	2915	2915	2915	2915	0
78	20250515	172100	135571795	2915	2915	2915	2915	0
79	20250515	172000	135571795	2915	2915	2915	2915	0
80	20250515	171900	135571795	2915	2915	2915	2915	0
81	20250515	171800	135571795	2915	2915	2915	2915	0
82	20250515	171700	135571795	2915	2915	2915	2915	0
83	20250515	171600	135571795	2915	2915	2915	2915	0
84	20250515	171500	135571795	2915	2915	2915	2915	0
85	20250515	171400	135571795	2915	2915	2915	2915	0
86	20250515	171300	135571795	2915	2915	2915	2915	0
87	20250515	171200	135571795	2915	2915	2915	2915	0
88	20250515	171100	135571795	2915	2915	2915	2915	0
89	20250515	171000	135571795	2915	2915	2915	2915	0
90	20250515	170900	135571795	2915	2915	2915	2915	0
91	20250515	170800	135571795	2915	2915	2915	2915	0
92	20250515	170700	135571795	2915	2915	2915	2915	1236
93	20250515	170600	135571795	2915	2915	2915	2915	0
94	20250515	170500	135571795	2915	2915	2915	2915	0
95	20250515	170400	135571795	2915	2915	2915	2915	0
96	20250515	170300	135571795	2915	2915	2915	2915	0
97	20250515	170200	135571795	2915	2915	2915	2915	0
98	20250515	170100	135571795	2915	2915	2915	2915	0
99	20250515	170000	135571795	2915	2915	2915	2915	0
100	20250515	165900	135571795	2915	2915	2915	2915	0
101	20250515	165800	135571795	2915	2915	2915	2915	0
102	20250515	165700	135571795	2915	2915	2915	2915	0
103	20250515	165600	135571795	2915	2915	2915	2915	0
104	20250515	165500	135571795	2915	2915	2915	2915	0
105	20250515	165400	135571795	2915	2915	2915	2915	0
106	20250515	165300	135571795	2915	2915	2915	2915	0
107	20250515	165200	135571795	2915	2915	2915	2915	0
108	20250515	165100	135571795	2915	2915	2915	2915	0
109	20250515	165000	135571795	2915	2915	2915	2915	0
110	20250515	164900	135571795	2915	2915	2915	2915	0
111	20250515	164800	135571795	2915	2915	2915	2915	0
112	20250515	164700	135571795	2915	2915	2915	2915	0
113	20250515	164600	135571795	2915	2915	2915	2915	0
114	20250515	164500	135571795	2915	2915	2915	2915	0
115	20250515	164400	135571795	2915	2915	2915	2915	0
116	20250515	164300	135571795	2915	2915	2915	2915	0
117	20250515	164200	135571795	2915	2915	2915	2915	0
118	20250515	164100	135571795	2915	2915	2915	2915	0
119	20250515	164000	135571795	2915	2915	2915	2915	0
120	20250515	163900	135571795	2915	2915	2915	2915	0
121	20250515	163800	135571795	2915	2915	2915	2915	0
122	20250515	163700	135571795	2915	2915	2915	2915	1236
123	20250515	163600	135571795	2915	2915	2915	2915	0
124	20250515	163500	135571795	2915	2915	2915	2915	0
125	20250515	163400	135571795	2915	2915	2915	2915	0
126	20250515	163300	135571795	2915	2915	2915	2915	0
127	20250515	163200	135571795	2915	2915	2915	2915	0
128	20250515	163100	135571795	2915	2915	2915	2915	0
129	20250515	163000	135571795	2915	2915	2915	2915	0
130	20250515	162900	135571795	2915	2915	2915	2915	0
131	20250515	162800	135571795	2915	2915	2915	2915	0
132	20250515	162700	135571795	2915	2915	2915	2915	0
133	20250515	162600	135571795	2915	2915	2915	2915	0
134	20250515	162500	135571795	2915	2915	2915	2915	0
135	20250515	162400	135571795	2915	2915	2915	2915	0
136	20250515	162300	135571795	2915	2915	2915	2915	0
137	20250515	162200	135571795	2915	2915	2915	2915	0
138	20250515	162100	135571795	2915	2915	2915	2915	0
139	20250515	162000	135571795	2915	2915	2915	2915	0
140	20250515	161900	135571795	2915	2915	2915	2915	0
141	20250515	161800	135571795	2915	2915	2915	2915	0
142	20250515	161700	135571795	2915	2915	2915	2915	0
143	20250515	161600	135571795	2915	2915	2915	2915	0
144	20250515	161500	135571795	2915	2915	2915	2915	0
145	20250515	161400	135571795	2915	2915	2915	2915	0
146	20250515	161300	135571795	2915	2915	2915	2915	0
147	20250515	161200	135571795	2915	2915	2915	2915	0
148	20250515	161100	135571795	2915	2915	2915	2915	0
149	20250515	161000	135571795	2915	2915	2915	2915	0
150	20250515	160900	135571795	2915	2915	2915	2915	0
151	20250515	160800	135571795	2915	2915	2915	2915	0
152	20250515	160700	135571795	2915	2915	2915	2915	1236
153	20250515	160600	135571795	2915	2915	2915	2915	0
154	20250515	160500	135571795	2915	2915	2915	2915	0
155	20250515	160400	135571795	2915	2915	2915	2915	0
156	20250515	160300	135571795	2915	2915	2915	2915	0
157	20250515	160200	135571795	2915	2915	2915	2915	0
158	20250515	160100	135571795	2915	2915	2915	2915	0
159	20250515	160000	135571795	2915	2915	2915	2915	0
160	20250515	155900	135571795	2915	2915	2915	2915	0
161	20250515	155800	135571795	2915	2915	2915	2915	0
162	20250515	155700	135571795	2915	2915	2915	2915	0
163	20250515	155600	135571795	2915	2915	2915	2915	0
164	20250515	155500	135571795	2915	2915	2915	2915	0
165	20250515	155400	135571795	2915	2915	2915	2915	0
166	20250515	155300	135571795	2915	2915	2915	2915	0
167	20250515	155200	135571795	2915	2915	2915	2915	0
168	20250515	155100	135571795	2915	2915	2915	2915	0
169	20250515	155000	135571795	2915	2915	2915	2915	0
170	20250515	154900	135571795	2915	2915	2915	2915	0
171	20250515	154800	135571795	2915	2915	2915	2915	0
172	20250515	154700	135571795	2915	2915	2915	2915	0
173	20250515	154600	135571795	2915	2915	2915	2915	0
174	20250515	154500	135571795	2915	2915	2915	2915	0
175	20250515	154400	135571795	2915	2915	2915	2915	0
176	20250515	154300	135571795	2915	2915	2915	2915	0
177	20250515	154200	135571795	2915	2915	2915	2915	0
178	20250515	154100	135571795	2915	2915	2915	2915	0
179	20250515	154000	135571795	2915	2915	2915	2915	0
180	20250515	153900	135571795	2915	2915	2915	2915	0
181	20250515	153800	135571795	2915	2915	2915	2915	0
182	20250515	153700	135571795	2915	2915	2915	2915	1236
183	20250515	153600	135571795	2915	2915	2915	2915	0
184	20250515	153500	135571795	2915	2915	2915	2915	0
185	20250515	153400	135571795	2915	2915	2915	2915	0
186	20250515	153300	135571795	2915	2915	2915	2915	0
187	20250515	153200	135571795	2915	2915	2915	2915	0
188	20250515	153100	135571795	2915	2915	2915	2915	0
189	20250515	153000	135571795	2915	2915	2915	2915	1236
190	20250515	152900	131968855	2925	2925	2925	2925	0
191	20250515	152800	131968855	2925	2925	2925	2925	0
192	20250515	152700	131968855	2925	2925	2925	2925	0
193	20250515	152600	131968855	2925	2925	2925	2925	0
194	20250515	152500	131968855	2925	2925	2925	2925	0
195	20250515	152400	131968855	2925	2925	2925	2925	0
196	20250515	152300	131968855	2925	2925	2925	2925	0
197	20250515	152200	131968855	2925	2925	2925	2925	0
198	20250515	152100	131968855	2925	2925	2925	2925	0
199	20250515	152000	131968855	2925	2925	2925	2925	0
200	20250515	151900	131968855	2925	2925	2925	2925	0
201	20250515	151800	131968855	2925	2925	2925	2925	1
202	20250515	151700	131965930	2930	2915	2930	2915	1398
203	20250515	151600	127887695	2920	2920	2920	2920	26
204	20250515	151500	127811775	2930	2920	2930	2920	55
205	20250515	151400	127651165	2920	2920	2920	2920	50
206	20250515	151300	127505165	2920	2920	2920	2920	0
207	20250515	151200	127505165	2920	2920	2920	2920	120
208	20250515	151100	127154765	2920	2920	2920	2920	749
209	20250515	151000	124967685	2920	2920	2920	2920	0
210	20250515	150900	124967685	2920	2920	2920	2920	0
211	20250515	150800	124967685	2920	2920	2920	2920	20
212	20250515	150700	124909285	2920	2920	2920	2920	0
213	20250515	150600	124909285	2920	2920	2920	2920	270
214	20250515	150500	124120885	2930	2930	2930	2930	20
215	20250515	150400	124062285	2935	2935	2935	2935	0
216	20250515	150300	124062285	2935	2935	2935	2935	0
217	20250515	150200	124062285	2935	2935	2935	2935	0
218	20250515	150100	124062285	2935	2935	2935	2935	0
219	20250515	150000	124062285	2935	2935	2935	2935	0
220	20250515	145900	124062285	2935	2935	2935	2935	0
221	20250515	145800	124062285	2935	2935	2935	2935	0
222	20250515	145700	124062285	2935	2935	2935	2935	0
223	20250515	145600	124062285	2935	2935	2935	2935	0
224	20250515	145500	124062285	2935	2935	2935	2935	0
225	20250515	145400	124062285	2935	2935	2935	2935	1
226	20250515	145300	124059350	2915	2915	2915	2915	0
227	20250515	145200	124059350	2915	2915	2915	2915	0
228	20250515	145100	124059350	2915	2915	2915	2915	0
229	20250515	145000	124059350	2915	2920	2920	2915	3808
230	20250515	144900	112940715	2940	2940	2940	2940	0
231	20250515	144800	112940715	2940	2940	2940	2940	0
232	20250515	144700	112940715	2940	2940	2940	2940	0
233	20250515	144600	112940715	2940	2940	2940	2940	1
234	20250515	144500	112937775	2925	2925	2925	2925	0
235	20250515	144400	112937775	2925	2925	2925	2925	0
236	20250515	144300	112937775	2925	2925	2925	2925	200
237	20250515	144200	112352775	2940	2940	2940	2940	0
238	20250515	144100	112352775	2940	2940	2940	2940	100
239	20250515	144000	112058775	2940	2940	2940	2940	0
240	20250515	143900	112058775	2940	2940	2940	2940	0
241	20250515	143800	112058775	2940	2940	2940	2940	0
242	20250515	143700	112058775	2940	2940	2940	2940	0
243	20250515	143600	112058775	2940	2940	2940	2940	0
244	20250515	143500	112058775	2940	2940	2940	2940	0
245	20250515	143400	112058775	2940	2940	2940	2940	0
246	20250515	143300	112058775	2940	2940	2940	2940	0
247	20250515	143200	112058775	2940	2940	2940	2940	0
248	20250515	143100	112058775	2940	2940	2940	2940	0
249	20250515	143000	112058775	2940	2940	2940	2940	0
250	20250515	142900	112058775	2940	2940	2940	2940	0
251	20250515	142800	112058775	2940	2940	2940	2940	0
252	20250515	142700	112058775	2940	2940	2940	2940	0
253	20250515	142600	112058775	2940	2940	2940	2940	0
254	20250515	142500	112058775	2940	2940	2940	2940	0
255	20250515	142400	112058775	2940	2940	2940	2940	0
256	20250515	142300	112058775	2940	2940	2940	2940	0
257	20250515	142200	112058775	2940	2940	2940	2940	0
258	20250515	142100	112058775	2940	2940	2940	2940	1
259	20250515	142000	112055835	2925	2925	2925	2925	0
260	20250515	141900	112055835	2925	2925	2925	2925	0
261	20250515	141800	112055835	2925	2925	2925	2925	0
262	20250515	141700	112055835	2925	2925	2925	2925	0
263	20250515	141600	112055835	2925	2940	2940	2925	4401
264	20250515	141500	99180355	2930	2930	2930	2930	0
265	20250515	141400	99180355	2930	2930	2930	2930	0
266	20250515	141300	99180355	2930	2930	2930	2930	0
267	20250515	141200	99180355	2930	2930	2930	2930	78
268	20250515	141100	98951815	2930	2930	2930	2930	0
269	20250515	141000	98951815	2930	2930	2930	2930	0
270	20250515	140900	98951815	2930	2930	2930	2930	0
271	20250515	140800	98951815	2930	2930	2930	2930	0
272	20250515	140700	98951815	2930	2940	2940	2930	72
273	20250515	140600	98740845	2930	2930	2930	2930	0
274	20250515	140500	98740845	2930	2930	2930	2930	0
275	20250515	140400	98740845	2930	2930	2930	2930	0
276	20250515	140300	98740845	2930	2930	2930	2930	0
277	20250515	140200	98740845	2930	2930	2930	2930	0
278	20250515	140100	98740845	2930	2930	2930	2930	0
279	20250515	140000	98740845	2930	2930	2930	2930	2162
280	20250515	135900	92406185	2935	2935	2935	2935	1000
281	20250515	135800	89471185	2930	2930	2930	2930	0
282	20250515	135700	89471185	2930	2930	2930	2930	0
283	20250515	135600	89471185	2930	2930	2930	2930	0
284	20250515	135500	89471185	2930	2930	2930	2930	0
285	20250515	135400	89471185	2930	2930	2930	2930	0
286	20250515	135300	89471185	2930	2930	2930	2930	0
287	20250515	135200	89471185	2930	2930	2930	2930	0
288	20250515	135100	89471185	2930	2930	2930	2930	0
289	20250515	135000	89471185	2930	2930	2930	2930	0
290	20250515	134900	89471185	2930	2930	2930	2930	0
291	20250515	134800	89471185	2930	2930	2930	2930	135
292	20250515	134700	89075635	2935	2935	2935	2935	0
293	20250515	134600	89075635	2935	2935	2935	2935	170
294	20250515	134500	88576685	2940	2940	2940	2940	0
295	20250515	134400	88576685	2940	2940	2940	2940	0
296	20250515	134300	88576685	2940	2940	2940	2940	1
297	20250515	134200	88573745	2935	2935	2935	2935	1000
298	20250515	134100	85638745	2940	2930	2940	2930	170
299	20250515	134000	85140135	2930	2930	2930	2930	0
300	20250515	133900	85140135	2930	2930	2930	2930	0
301	20250515	133800	85140135	2930	2930	2930	2930	0
302	20250515	133700	85140135	2930	2930	2930	2930	0
303	20250515	133600	85140135	2930	2930	2930	2930	0
304	20250515	133500	85140135	2930	2930	2930	2930	1
305	20250515	133400	85137205	2930	2930	2930	2930	0
306	20250515	133300	85137205	2930	2930	2930	2930	0
307	20250515	133200	85137205	2930	2930	2930	2930	0
308	20250515	133100	85137205	2930	2930	2930	2930	0
309	20250515	133000	85137205	2930	2930	2930	2930	500
310	20250515	132900	83672205	2935	2935	2935	2935	0
311	20250515	132800	83672205	2935	2935	2935	2935	0
312	20250515	132700	83672205	2935	2935	2935	2935	0
313	20250515	132600	83672205	2935	2935	2935	2935	626
314	20250515	132500	81834895	2935	2935	2935	2935	0
315	20250515	132400	81834895	2935	2935	2935	2935	0
316	20250515	132300	81834895	2935	2935	2935	2935	0
317	20250515	132200	81834895	2935	2935	2935	2935	0
318	20250515	132100	81834895	2935	2935	2935	2935	0
319	20250515	132000	81834895	2935	2935	2935	2935	264
320	20250515	131900	81060055	2935	2935	2935	2935	220
321	20250515	131800	80414355	2940	2940	2940	2940	0
322	20250515	131700	80414355	2940	2940	2940	2940	1
323	20250515	131600	80411415	2935	2935	2935	2935	0
324	20250515	131500	80411415	2935	2935	2935	2935	50
325	20250515	131400	80264665	2940	2940	2940	2940	0
326	20250515	131300	80264665	2940	2940	2940	2940	1
327	20250515	131200	80261725	2935	2935	2935	2935	0
328	20250515	131100	80261725	2935	2935	2935	2935	76
329	20250515	131000	80038665	2940	2940	2940	2940	0
330	20250515	130900	80038665	2940	2940	2940	2940	0
331	20250515	130800	80038665	2940	2940	2940	2940	0
332	20250515	130700	80038665	2940	2940	2940	2940	95
333	20250515	130600	79759365	2940	2940	2940	2940	0
334	20250515	130500	79759365	2940	2940	2940	2940	0
335	20250515	130400	79759365	2940	2940	2940	2940	0
336	20250515	130300	79759365	2940	2940	2940	2940	10
337	20250515	130200	79729965	2940	2940	2940	2940	0
338	20250515	130100	79729965	2940	2940	2940	2940	0
339	20250515	130000	79729965	2940	2940	2940	2940	125
340	20250515	125900	79362465	2940	2940	2940	2940	6
341	20250515	125800	79344825	2940	2940	2940	2940	5
342	20250515	125700	79330125	2930	2930	2930	2930	0
343	20250515	125600	79330125	2930	2930	2930	2930	270
344	20250515	125500	78539025	2930	2930	2930	2930	325
345	20250515	125400	77586775	2935	2935	2935	2935	0
346	20250515	125300	77586775	2935	2935	2935	2935	125
347	20250515	125200	77219900	2940	2940	2940	2940	0
348	20250515	125100	77219900	2940	2940	2940	2940	0
349	20250515	125000	77219900	2940	2940	2940	2940	105
350	20250515	124900	76911200	2945	2945	2945	2945	200
351	20250515	124800	76322200	2935	2935	2935	2935	0
352	20250515	124700	76322200	2935	2935	2935	2935	0
353	20250515	124600	76322200	2935	2935	2935	2935	0
354	20250515	124500	76322200	2935	2935	2935	2935	136
355	20250515	124400	75923040	2945	2945	2945	2945	0
356	20250515	124300	75923040	2945	2945	2945	2945	0
357	20250515	124200	75923040	2945	2945	2945	2945	0
358	20250515	124100	75923040	2945	2945	2945	2945	1
359	20250515	124000	75920095	2935	2935	2935	2935	0
360	20250515	123900	75920095	2935	2935	2935	2935	0
361	20250515	123800	75920095	2935	2935	2935	2935	0
362	20250515	123700	75920095	2935	2935	2935	2935	183
363	20250515	123600	75382990	2940	2940	2940	2940	86
364	20250515	123500	75130150	2945	2945	2945	2945	0
365	20250515	123400	75130150	2945	2940	2945	2940	165
366	20250515	123300	74645045	2945	2945	2945	2945	0
367	20250515	123200	74645045	2945	2945	2945	2945	0
368	20250515	123100	74645045	2945	2945	2945	2945	0
369	20250515	123000	74645045	2945	2945	2945	2945	0
370	20250515	122900	74645045	2945	2945	2945	2945	0
371	20250515	122800	74645045	2945	2945	2945	2945	0
372	20250515	122700	74645045	2945	2945	2945	2945	0
373	20250515	122600	74645045	2945	2945	2945	2945	1
374	20250515	122500	74642100	2930	2930	2930	2930	34
375	20250515	122400	74542480	2945	2945	2945	2945	0
376	20250515	122300	74542480	2945	2945	2945	2945	0
377	20250515	122200	74542480	2945	2945	2945	2945	0
378	20250515	122100	74542480	2945	2945	2945	2945	1
379	20250515	122000	74539535	2930	2930	2930	2930	1
380	20250515	121900	74536605	2940	2940	2940	2940	0
381	20250515	121800	74536605	2940	2940	2940	2940	0
382	20250515	121700	74536605	2940	2940	2940	2940	0
383	20250515	121600	74536605	2940	2940	2940	2940	0
384	20250515	121500	74536605	2940	2940	2940	2940	2001
385	20250515	121400	68653665	2940	2940	2940	2940	0
386	20250515	121300	68653665	2940	2940	2940	2940	0
387	20250515	121200	68653665	2940	2940	2940	2940	0
388	20250515	121100	68653665	2940	2940	2940	2940	0
389	20250515	121000	68653665	2940	2940	2940	2940	0
390	20250515	120900	68653665	2940	2940	2940	2940	0
391	20250515	120800	68653665	2940	2930	2940	2930	200
392	20250515	120700	68067655	2935	2935	2935	2935	0
393	20250515	120600	68067655	2935	2935	2935	2935	1
394	20250515	120500	68064720	2925	2925	2925	2925	0
395	20250515	120400	68064720	2925	2925	2925	2925	4
396	20250515	120300	68053020	2930	2930	2930	2930	0
397	20250515	120200	68053020	2930	2930	2930	2930	0
398	20250515	120100	68053020	2930	2930	2930	2930	0
399	20250515	120000	68053020	2930	2930	2930	2930	0
400	20250515	115900	68053020	2930	2930	2930	2930	0
401	20250515	115800	68053020	2930	2930	2930	2930	0
402	20250515	115700	68053020	2930	2940	2940	2925	3075
403	20250515	115600	59041440	2950	2950	2950	2950	0
404	20250515	115500	59041440	2950	2950	2950	2950	0
405	20250515	115400	59041440	2950	2950	2950	2950	2
406	20250515	115300	59035540	2950	2950	2950	2950	1
407	20250515	115200	59032590	2950	2950	2950	2950	0
408	20250515	115100	59032590	2950	2950	2950	2950	0
409	20250515	115000	59032590	2950	2950	2950	2950	0
410	20250515	114900	59032590	2950	2950	2950	2950	0
411	20250515	114800	59032590	2950	2950	2950	2950	0
412	20250515	114700	59032590	2950	2950	2950	2950	0
413	20250515	114600	59032590	2950	2950	2950	2950	0
414	20250515	114500	59032590	2950	2950	2950	2950	0
415	20250515	114400	59032590	2950	2950	2950	2950	0
416	20250515	114300	59032590	2950	2950	2950	2950	0
417	20250515	114200	59032590	2950	2950	2950	2950	24
418	20250515	114100	58961790	2950	2950	2950	2950	0
419	20250515	114000	58961790	2950	2950	2950	2950	0
420	20250515	113900	58961790	2950	2950	2950	2950	0
421	20250515	113800	58961790	2950	2950	2950	2950	0
422	20250515	113700	58961790	2950	2950	2950	2950	0
423	20250515	113600	58961790	2950	2950	2950	2950	0
424	20250515	113500	58961790	2950	2950	2950	2950	42
425	20250515	113400	58837890	2945	2945	2945	2945	60
426	20250515	113300	58661190	2950	2950	2950	2950	0
427	20250515	113200	58661190	2950	2940	2950	2940	4
428	20250515	113100	58649420	2940	2940	2940	2940	0
429	20250515	113000	58649420	2940	2940	2940	2940	6
430	20250515	112900	58631780	2950	2950	2950	2950	0
431	20250515	112800	58631780	2950	2950	2950	2950	0
432	20250515	112700	58631780	2950	2950	2950	2950	0
433	20250515	112600	58631780	2950	2950	2950	2950	4800
434	20250515	112500	44471780	2950	2950	2950	2950	0
435	20250515	112400	44471780	2950	2950	2950	2950	0
436	20250515	112300	44471780	2950	2950	2950	2950	1
437	20250515	112200	44468830	2945	2945	2945	2945	270
438	20250515	112100	43673680	2950	2950	2950	2950	0
439	20250515	112000	43673680	2950	2950	2950	2950	0
440	20250515	111900	43673680	2950	2950	2950	2950	0
441	20250515	111800	43673680	2950	2950	2950	2950	0
442	20250515	111700	43673680	2950	2950	2950	2950	1
443	20250515	111600	43670730	2935	2935	2935	2935	0
444	20250515	111500	43670730	2935	2935	2935	2935	0
445	20250515	111400	43670730	2935	2935	2935	2935	0
446	20250515	111300	43670730	2935	2935	2935	2935	370
447	20250515	111200	42584780	2950	2950	2950	2950	0
448	20250515	111100	42584780	2950	2950	2950	2950	0
449	20250515	111000	42584780	2950	2950	2950	2950	0
450	20250515	110900	42584780	2950	2935	2950	2935	352
451	20250515	110800	41551645	2935	2935	2935	2935	1
452	20250515	110700	41548710	2935	2935	2935	2935	0
453	20250515	110600	41548710	2935	2935	2935	2935	0
454	20250515	110500	41548710	2935	2935	2935	2935	0
455	20250515	110400	41548710	2935	2935	2935	2935	120
456	20250515	110300	41196510	2950	2950	2950	2950	0
457	20250515	110200	41196510	2950	2950	2950	2950	0
458	20250515	110100	41196510	2950	2950	2950	2950	0
459	20250515	110000	41196510	2950	2950	2950	2950	0
460	20250515	105900	41196510	2950	2950	2950	2950	0
461	20250515	105800	41196510	2950	2950	2950	2950	20
462	20250515	105700	41137510	2950	2950	2950	2950	0
463	20250515	105600	41137510	2950	2950	2950	2950	1
464	20250515	105500	41134560	2940	2940	2940	2940	0
465	20250515	105400	41134560	2940	2940	2940	2940	0
466	20250515	105300	41134560	2940	2940	2940	2940	0
467	20250515	105200	41134560	2940	2940	2940	2940	0
468	20250515	105100	41134560	2940	2940	2940	2940	1
469	20250515	105000	41131620	2955	2955	2955	2955	0
470	20250515	104900	41131620	2955	2950	2960	2950	1266
471	20250515	104800	37394800	2940	2940	2940	2940	0
472	20250515	104700	37394800	2940	2940	2940	2940	415
473	20250515	104600	36174700	2940	2940	2940	2940	0
474	20250515	104500	36174700	2940	2940	2940	2940	415
475	20250515	104400	34954600	2950	2950	2950	2950	0
476	20250515	104300	34954600	2950	2950	2950	2950	0
477	20250515	104200	34954600	2950	2950	2950	2950	130
478	20250515	104100	34571100	2950	2950	2950	2950	0
479	20250515	104000	34571100	2950	2950	2950	2950	0
480	20250515	103900	34571100	2950	2950	2950	2950	0
481	20250515	103800	34571100	2950	2950	2950	2950	0
482	20250515	103700	34571100	2950	2950	2950	2950	0
483	20250515	103600	34571100	2950	2950	2950	2950	0
484	20250515	103500	34571100	2950	2950	2950	2950	0
485	20250515	103400	34571100	2950	2950	2950	2950	0
486	20250515	103300	34571100	2950	2950	2950	2950	0
487	20250515	103200	34571100	2950	2950	2950	2950	0
488	20250515	103100	34571100	2950	2950	2950	2950	0
489	20250515	103000	34571100	2950	2950	2950	2950	0
490	20250515	102900	34571100	2950	2950	2950	2950	2
491	20250515	102800	34565200	2950	2950	2950	2950	0
492	20250515	102700	34565200	2950	2950	2950	2950	1
493	20250515	102600	34562250	2940	2940	2940	2940	400
494	20250515	102500	33386250	2940	2940	2940	2940	0
495	20250515	102400	33386250	2940	2940	2940	2940	0
496	20250515	102300	33386250	2940	2940	2940	2940	0
497	20250515	102200	33386250	2940	2940	2940	2940	0
498	20250515	102100	33386250	2940	2940	2940	2940	0
499	20250515	102000	33386250	2940	2945	2945	2940	67
500	20250515	101900	33188970	2950	2950	2950	2950	0
501	20250515	101800	33188970	2950	2950	2950	2950	1
502	20250515	101700	33186020	2945	2945	2945	2945	0
503	20250515	101600	33186020	2945	2945	2945	2945	41
504	20250515	101500	33065275	2950	2945	2950	2945	2
505	20250515	101400	33059380	2940	2940	2940	2940	0
506	20250515	101300	33059380	2940	2940	2940	2940	76
507	20250515	101200	32835940	2945	2945	2945	2945	483
508	20250515	101100	31413505	2945	2945	2945	2945	30
509	20250515	101000	31325155	2945	2945	2945	2945	0
510	20250515	100900	31325155	2945	2945	2945	2945	0
511	20250515	100800	31325155	2945	2945	2945	2945	0
512	20250515	100700	31325155	2945	2945	2945	2945	0
513	20250515	100600	31325155	2945	2945	2945	2945	1
514	20250515	100500	31322210	2945	2945	2945	2945	1
515	20250515	100400	31319265	2945	2945	2945	2945	0
516	20250515	100300	31319265	2945	2945	2945	2945	0
517	20250515	100200	31319265	2945	2945	2945	2945	100
518	20250515	100100	31024765	2945	2945	2945	2945	2
519	20250515	100000	31018875	2935	2935	2935	2935	12
520	20250515	095900	30983655	2935	2935	2935	2935	0
521	20250515	095800	30983655	2935	2935	2935	2935	0
522	20250515	095700	30983655	2935	2935	2935	2935	100
523	20250515	095600	30690155	2935	2935	2935	2935	80
524	20250515	095500	30455355	2935	2935	2935	2935	0
525	20250515	095400	30455355	2935	2935	2935	2935	0
526	20250515	095300	30455355	2935	2935	2935	2935	0
527	20250515	095200	30455355	2935	2935	2935	2935	1
528	20250515	095100	30452420	2930	2930	2930	2930	302
529	20250515	095000	29567560	2925	2925	2925	2925	300
530	20250515	094900	28690060	2930	2930	2930	2930	2
531	20250515	094800	28684200	2930	2930	2930	2930	34
532	20250515	094700	28584580	2925	2925	2925	2925	0
533	20250515	094600	28584580	2925	2925	2925	2925	0
534	20250515	094500	28584580	2925	2925	2925	2925	0
535	20250515	094400	28584580	2925	2930	2930	2925	560
536	20250515	094300	26946280	2930	2925	2930	2925	2
537	20250515	094200	26940425	2935	2935	2935	2935	0
538	20250515	094100	26940425	2935	2935	2935	2935	2
539	20250515	094000	26934555	2925	2925	2925	2925	0
540	20250515	093900	26934555	2925	2925	2925	2925	0
541	20250515	093800	26934555	2925	2925	2925	2925	0
542	20250515	093700	26934555	2925	2925	2925	2925	835
543	20250515	093600	24492180	2925	2925	2925	2925	0
544	20250515	093500	24492180	2925	2925	2925	2925	11
545	20250515	093400	24460005	2935	2935	2935	2935	11
546	20250515	093300	24427720	2935	2930	2935	2930	1401
547	20250515	093200	20322785	2935	2935	2935	2935	5
548	20250515	093100	20308110	2935	2935	2935	2935	0
549	20250515	093000	20308110	2935	2935	2935	2935	1
550	20250515	092900	20305175	2930	2930	2930	2930	0
551	20250515	092800	20305175	2930	2930	2930	2930	83
552	20250515	092700	20061985	2930	2930	2930	2930	3
553	20250515	092600	20053195	2935	2935	2935	2935	0
554	20250515	092500	20053195	2935	2930	2935	2930	814
555	20250515	092400	17664110	2935	2935	2935	2935	0
556	20250515	092300	17664110	2935	2935	2935	2935	0
557	20250515	092200	17664110	2935	2935	2935	2935	1
558	20250515	092100	17661175	2935	2930	2935	2930	2
559	20250515	092000	17655310	2930	2930	2930	2930	1000
560	20250515	091900	14725310	2935	2935	2935	2935	408
561	20250515	091800	13527830	2935	2935	2935	2935	0
562	20250515	091700	13527830	2935	2935	2935	2935	0
563	20250515	091600	13527830	2935	2935	2935	2935	0
564	20250515	091500	13527830	2935	2935	2935	2935	1
565	20250515	091400	13524895	2940	2940	2940	2940	100
566	20250515	091300	13230895	2935	2935	2935	2935	500
567	20250515	091200	11763395	2935	2935	2935	2935	82
568	20250515	091100	11522725	2940	2940	2940	2940	0
569	20250515	091000	11522725	2940	2940	2940	2940	0
570	20250515	090900	11522725	2940	2940	2940	2940	1
571	20250515	090800	11519785	2935	2945	2945	2935	301
572	20250515	090700	10634870	2935	2935	2935	2935	0
573	20250515	090600	10634870	2935	2935	2935	2935	0
574	20250515	090500	10634870	2935	2940	2940	2935	547
575	20250515	090400	9026715	2940	2945	2945	2940	1812
576	20250515	090300	3699375	2970	2970	2970	2970	1
577	20250515	090200	3696405	2945	2945	2970	2945	20
578	20250515	090100	3637480	2940	2940	2940	2940	698
579	20250515	090000	1585360	2980	2980	2980	2980	532