KissMeData/011700/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184100	224237530	2945	2945	2945	2945	121
3	20250513	184000	224237530	2945	2945	2945	2945	0
4	20250513	183900	224237530	2945	2945	2945	2945	0
5	20250513	183800	224237530	2945	2945	2945	2945	0
6	20250513	183700	224237530	2945	2945	2945	2945	0
7	20250513	183600	224237530	2945	2945	2945	2945	0
8	20250513	183500	224237530	2945	2945	2945	2945	0
9	20250513	183400	224237530	2945	2945	2945	2945	0
10	20250513	183300	224237530	2945	2945	2945	2945	0
11	20250513	183200	224237530	2945	2945	2945	2945	0
12	20250513	183100	224237530	2945	2945	2945	2945	0
13	20250513	183000	224237530	2945	2945	2945	2945	0
14	20250513	182900	224237530	2945	2945	2945	2945	0
15	20250513	182800	224237530	2945	2945	2945	2945	0
16	20250513	182700	224237530	2945	2945	2945	2945	0
17	20250513	182600	224237530	2945	2945	2945	2945	0
18	20250513	182500	224237530	2945	2945	2945	2945	0
19	20250513	182400	224237530	2945	2945	2945	2945	0
20	20250513	182300	224237530	2945	2945	2945	2945	0
21	20250513	182200	224237530	2945	2945	2945	2945	0
22	20250513	182100	224237530	2945	2945	2945	2945	0
23	20250513	182000	224237530	2945	2945	2945	2945	0
24	20250513	181900	224237530	2945	2945	2945	2945	0
25	20250513	181800	224237530	2945	2945	2945	2945	0
26	20250513	181700	224237530	2945	2945	2945	2945	0
27	20250513	181600	224237530	2945	2945	2945	2945	0
28	20250513	181500	224237530	2945	2945	2945	2945	0
29	20250513	181400	224237530	2945	2945	2945	2945	0
30	20250513	181300	224237530	2945	2945	2945	2945	0
31	20250513	181200	224237530	2945	2945	2945	2945	0
32	20250513	181100	224237530	2945	2945	2945	2945	121
33	20250513	181000	224237530	2945	2945	2945	2945	0
34	20250513	180900	224237530	2945	2945	2945	2945	0
35	20250513	180800	224237530	2945	2945	2945	2945	0
36	20250513	180700	224237530	2945	2945	2945	2945	0
37	20250513	180600	224237530	2945	2945	2945	2945	0
38	20250513	180500	224237530	2945	2945	2945	2945	0
39	20250513	180400	224237530	2945	2945	2945	2945	0
40	20250513	180300	224237530	2945	2945	2945	2945	0
41	20250513	180200	224237530	2945	2945	2945	2945	0
42	20250513	180100	224237530	2945	2945	2945	2945	0
43	20250513	180000	224237530	2945	2945	2945	2945	0
44	20250513	175900	224237530	2945	2945	2945	2945	0
45	20250513	175800	224237530	2945	2945	2945	2945	0
46	20250513	175700	224237530	2945	2945	2945	2945	0
47	20250513	175600	224237530	2945	2945	2945	2945	0
48	20250513	175500	224237530	2945	2945	2945	2945	0
49	20250513	175400	224237530	2945	2945	2945	2945	0
50	20250513	175300	224237530	2945	2945	2945	2945	0
51	20250513	175200	224237530	2945	2945	2945	2945	0
52	20250513	175100	224237530	2945	2945	2945	2945	0
53	20250513	175000	224237530	2945	2945	2945	2945	0
54	20250513	174900	224237530	2945	2945	2945	2945	0
55	20250513	174800	224237530	2945	2945	2945	2945	0
56	20250513	174700	224237530	2945	2945	2945	2945	0
57	20250513	174600	224237530	2945	2945	2945	2945	0
58	20250513	174500	224237530	2945	2945	2945	2945	0
59	20250513	174400	224237530	2945	2945	2945	2945	0
60	20250513	174300	224237530	2945	2945	2945	2945	0
61	20250513	174200	224237530	2945	2945	2945	2945	0
62	20250513	174100	224237530	2945	2945	2945	2945	121
63	20250513	174000	224237530	2945	2945	2945	2945	0
64	20250513	173900	224237530	2945	2945	2945	2945	0
65	20250513	173800	224237530	2945	2945	2945	2945	0
66	20250513	173700	224237530	2945	2945	2945	2945	0
67	20250513	173600	224237530	2945	2945	2945	2945	0
68	20250513	173500	224237530	2945	2945	2945	2945	0
69	20250513	173400	224237530	2945	2945	2945	2945	0
70	20250513	173300	224237530	2945	2945	2945	2945	0
71	20250513	173200	224237530	2945	2945	2945	2945	0
72	20250513	173100	224237530	2945	2945	2945	2945	0
73	20250513	173000	224237530	2945	2945	2945	2945	0
74	20250513	172900	224237530	2945	2945	2945	2945	0
75	20250513	172800	224237530	2945	2945	2945	2945	0
76	20250513	172700	224237530	2945	2945	2945	2945	0
77	20250513	172600	224237530	2945	2945	2945	2945	0
78	20250513	172500	224237530	2945	2945	2945	2945	0
79	20250513	172400	224237530	2945	2945	2945	2945	0
80	20250513	172300	224237530	2945	2945	2945	2945	0
81	20250513	172200	224237530	2945	2945	2945	2945	0
82	20250513	172100	224237530	2945	2945	2945	2945	0
83	20250513	172000	224237530	2945	2945	2945	2945	0
84	20250513	171900	224237530	2945	2945	2945	2945	0
85	20250513	171800	224237530	2945	2945	2945	2945	0
86	20250513	171700	224237530	2945	2945	2945	2945	0
87	20250513	171600	224237530	2945	2945	2945	2945	0
88	20250513	171500	224237530	2945	2945	2945	2945	0
89	20250513	171400	224237530	2945	2945	2945	2945	0
90	20250513	171300	224237530	2945	2945	2945	2945	0
91	20250513	171200	224237530	2945	2945	2945	2945	0
92	20250513	171100	224237530	2945	2945	2945	2945	121
93	20250513	171000	224237530	2945	2945	2945	2945	0
94	20250513	170900	224237530	2945	2945	2945	2945	0
95	20250513	170800	224237530	2945	2945	2945	2945	0
96	20250513	170700	224237530	2945	2945	2945	2945	0
97	20250513	170600	224237530	2945	2945	2945	2945	0
98	20250513	170500	224237530	2945	2945	2945	2945	0
99	20250513	170400	224237530	2945	2945	2945	2945	0
100	20250513	170300	224237530	2945	2945	2945	2945	0
101	20250513	170200	224237530	2945	2945	2945	2945	0
102	20250513	170100	224237530	2945	2945	2945	2945	0
103	20250513	170000	224237530	2945	2945	2945	2945	0
104	20250513	165900	224237530	2945	2945	2945	2945	0
105	20250513	165800	224237530	2945	2945	2945	2945	0
106	20250513	165700	224237530	2945	2945	2945	2945	0
107	20250513	165600	224237530	2945	2945	2945	2945	0
108	20250513	165500	224237530	2945	2945	2945	2945	0
109	20250513	165400	224237530	2945	2945	2945	2945	0
110	20250513	165300	224237530	2945	2945	2945	2945	0
111	20250513	165200	224237530	2945	2945	2945	2945	0
112	20250513	165100	224237530	2945	2945	2945	2945	0
113	20250513	165000	224237530	2945	2945	2945	2945	0
114	20250513	164900	224237530	2945	2945	2945	2945	0
115	20250513	164800	224237530	2945	2945	2945	2945	0
116	20250513	164700	224237530	2945	2945	2945	2945	0
117	20250513	164600	224237530	2945	2945	2945	2945	0
118	20250513	164500	224237530	2945	2945	2945	2945	0
119	20250513	164400	224237530	2945	2945	2945	2945	0
120	20250513	164300	224237530	2945	2945	2945	2945	0
121	20250513	164200	224237530	2945	2945	2945	2945	0
122	20250513	164100	224237530	2945	2945	2945	2945	121
123	20250513	164000	224237530	2945	2945	2945	2945	0
124	20250513	163900	224237530	2945	2945	2945	2945	0
125	20250513	163800	224237530	2945	2945	2945	2945	0
126	20250513	163700	224237530	2945	2945	2945	2945	0
127	20250513	163600	224237530	2945	2945	2945	2945	0
128	20250513	163500	224237530	2945	2945	2945	2945	0
129	20250513	163400	224237530	2945	2945	2945	2945	0
130	20250513	163300	224237530	2945	2945	2945	2945	0
131	20250513	163200	224237530	2945	2945	2945	2945	0
132	20250513	163100	224237530	2945	2945	2945	2945	0
133	20250513	163000	224237530	2945	2945	2945	2945	0
134	20250513	162900	224237530	2945	2945	2945	2945	0
135	20250513	162800	224237530	2945	2945	2945	2945	0
136	20250513	162700	224237530	2945	2945	2945	2945	0
137	20250513	162600	224237530	2945	2945	2945	2945	0
138	20250513	162500	224237530	2945	2945	2945	2945	0
139	20250513	162400	224237530	2945	2945	2945	2945	0
140	20250513	162300	224237530	2945	2945	2945	2945	0
141	20250513	162200	224237530	2945	2945	2945	2945	0
142	20250513	162100	224237530	2945	2945	2945	2945	0
143	20250513	162000	224237530	2945	2945	2945	2945	0
144	20250513	161900	224237530	2945	2945	2945	2945	0
145	20250513	161800	224237530	2945	2945	2945	2945	0
146	20250513	161700	224237530	2945	2945	2945	2945	0
147	20250513	161600	224237530	2945	2945	2945	2945	0
148	20250513	161500	224237530	2945	2945	2945	2945	0
149	20250513	161400	224237530	2945	2945	2945	2945	0
150	20250513	161300	224237530	2945	2945	2945	2945	0
151	20250513	161200	224237530	2945	2945	2945	2945	0
152	20250513	161100	224237530	2945	2945	2945	2945	121
153	20250513	161000	224237530	2945	2945	2945	2945	0
154	20250513	160900	224237530	2945	2945	2945	2945	0
155	20250513	160800	224237530	2945	2945	2945	2945	0
156	20250513	160700	224237530	2945	2945	2945	2945	0
157	20250513	160600	224237530	2945	2945	2945	2945	0
158	20250513	160500	224237530	2945	2945	2945	2945	0
159	20250513	160400	224237530	2945	2945	2945	2945	0
160	20250513	160300	224237530	2945	2945	2945	2945	0
161	20250513	160200	224237530	2945	2945	2945	2945	0
162	20250513	160100	224237530	2945	2945	2945	2945	0
163	20250513	160000	224237530	2945	2945	2945	2945	0
164	20250513	155900	224237530	2945	2945	2945	2945	0
165	20250513	155800	224237530	2945	2945	2945	2945	0
166	20250513	155700	224237530	2945	2945	2945	2945	0
167	20250513	155600	224237530	2945	2945	2945	2945	0
168	20250513	155500	224237530	2945	2945	2945	2945	0
169	20250513	155400	224237530	2945	2945	2945	2945	0
170	20250513	155300	224237530	2945	2945	2945	2945	0
171	20250513	155200	224237530	2945	2945	2945	2945	0
172	20250513	155100	224237530	2945	2945	2945	2945	0
173	20250513	155000	224237530	2945	2945	2945	2945	0
174	20250513	154900	224237530	2945	2945	2945	2945	0
175	20250513	154800	224237530	2945	2945	2945	2945	0
176	20250513	154700	224237530	2945	2945	2945	2945	0
177	20250513	154600	224237530	2945	2945	2945	2945	0
178	20250513	154500	224237530	2945	2945	2945	2945	0
179	20250513	154400	224237530	2945	2945	2945	2945	0
180	20250513	154300	224237530	2945	2945	2945	2945	0
181	20250513	154200	224237530	2945	2945	2945	2945	0
182	20250513	154100	224237530	2945	2945	2945	2945	121
183	20250513	154000	224237530	2945	2945	2945	2945	0
184	20250513	153900	224237530	2945	2945	2945	2945	0
185	20250513	153800	224237530	2945	2945	2945	2945	0
186	20250513	153700	224237530	2945	2945	2945	2945	0
187	20250513	153600	224237530	2945	2945	2945	2945	0
188	20250513	153500	224237530	2945	2945	2945	2945	0
189	20250513	153400	224237530	2945	2945	2945	2945	0
190	20250513	153300	224237530	2945	2945	2945	2945	0
191	20250513	153200	224237530	2945	2945	2945	2945	0
192	20250513	153100	224237530	2945	2945	2945	2945	0
193	20250513	153000	224237530	2945	2945	2945	2945	121
194	20250513	152900	223881185	2945	2945	2945	2945	0
195	20250513	152800	223881185	2945	2945	2945	2945	0
196	20250513	152700	223881185	2945	2945	2945	2945	0
197	20250513	152600	223881185	2945	2945	2945	2945	0
198	20250513	152500	223881185	2945	2945	2945	2945	0
199	20250513	152400	223881185	2945	2945	2945	2945	0
200	20250513	152300	223881185	2945	2945	2945	2945	0
201	20250513	152200	223881185	2945	2945	2945	2945	0
202	20250513	152100	223881185	2945	2945	2945	2945	0
203	20250513	152000	223881185	2945	2945	2945	2945	0
204	20250513	151900	223881185	2945	2945	2945	2945	1
205	20250513	151800	223878240	2940	2940	2940	2940	58
206	20250513	151700	223707720	2940	2940	2940	2940	534
207	20250513	151600	222137760	2935	2935	2935	2935	1
208	20250513	151500	222134825	2935	2940	2940	2935	4
209	20250513	151400	222123080	2945	2945	2945	2945	2397
210	20250513	151300	215063915	2950	2950	2950	2950	500
211	20250513	151200	213588915	2950	2950	2950	2950	1
212	20250513	151100	213585965	2945	2945	2945	2945	0
213	20250513	151000	213585965	2945	2945	2945	2945	1
214	20250513	150900	213583020	2945	2945	2945	2945	0
215	20250513	150800	213583020	2945	2945	2945	2945	0
216	20250513	150700	213583020	2945	2950	2950	2945	2170
217	20250513	150600	207185765	2950	2945	2950	2945	42
218	20250513	150500	207061970	2950	2950	2950	2950	1
219	20250513	150400	207059020	2950	2950	2950	2950	1
220	20250513	150300	207056070	2950	2945	2950	2945	4069
221	20250513	150200	195052605	2945	2940	2945	2940	1107
222	20250513	150100	191792590	2940	2940	2940	2940	1845
223	20250513	150000	186368290	2935	2935	2935	2935	51
224	20250513	145900	186218605	2935	2935	2935	2935	1
225	20250513	145800	186215670	2935	2935	2935	2935	1
226	20250513	145700	186212735	2940	2940	2940	2940	0
227	20250513	145600	186212735	2940	2940	2940	2940	0
228	20250513	145500	186212735	2940	2935	2940	2935	101
229	20250513	145400	185915800	2935	2937	2937	2935	101
230	20250513	145300	185619173	2937	2937	2937	2937	2
231	20250513	145200	185613299	2935	2935	2935	2935	535
232	20250513	145100	184043074	2932	2932	2932	2932	0
233	20250513	145000	184043074	2932	2932	2932	2932	1
234	20250513	144900	184040142	2935	2932	2935	2932	2
235	20250513	144800	184034275	2935	2935	2935	2935	200
236	20250513	144700	183447275	2935	2935	2935	2935	0
237	20250513	144600	183447275	2935	2935	2935	2935	0
238	20250513	144500	183447275	2935	2935	2935	2935	674
239	20250513	144400	181469085	2925	2925	2925	2925	1
240	20250513	144300	181466160	2925	2925	2925	2925	1
241	20250513	144200	181463235	2925	2925	2925	2925	0
242	20250513	144100	181463235	2925	2925	2925	2925	0
243	20250513	144000	181463235	2925	2925	2925	2925	1
244	20250513	143900	181460310	2925	2925	2925	2925	0
245	20250513	143800	181460310	2925	2925	2925	2925	1
246	20250513	143700	181457385	2935	2935	2935	2935	0
247	20250513	143600	181457385	2935	2935	2935	2935	10
248	20250513	143500	181428035	2935	2935	2935	2935	631
249	20250513	143400	179576050	2925	2925	2925	2925	1
250	20250513	143300	179573125	2925	2925	2925	2925	1
251	20250513	143200	179570200	2935	2935	2935	2935	0
252	20250513	143100	179570200	2935	2930	2935	2930	137
253	20250513	143000	179168785	2925	2925	2930	2925	1454
254	20250513	142900	174914625	2920	2920	2920	2920	1
255	20250513	142800	174911705	2920	2920	2920	2920	0
256	20250513	142700	174911705	2920	2925	2925	2920	2
257	20250513	142600	174905860	2920	2920	2920	2920	1
258	20250513	142500	174902940	2925	2925	2925	2925	0
259	20250513	142400	174902940	2925	2925	2925	2925	0
260	20250513	142300	174902940	2925	2920	2925	2920	31
261	20250513	142200	174812270	2920	2920	2920	2920	1
262	20250513	142100	174809350	2920	2920	2920	2920	1
263	20250513	142000	174806430	2920	2925	2925	2920	201
264	20250513	141900	174219505	2920	2920	2920	2920	0
265	20250513	141800	174219505	2920	2925	2925	2920	2
266	20250513	141700	174213660	2920	2920	2920	2920	1
267	20250513	141600	174210740	2920	2920	2920	2920	0
268	20250513	141500	174210740	2920	2920	2920	2920	1001
269	20250513	141400	171287820	2920	2920	2920	2920	1
270	20250513	141300	171284900	2920	2920	2920	2920	0
271	20250513	141200	171284900	2920	2920	2920	2920	0
272	20250513	141100	171284900	2920	2920	2920	2920	1
273	20250513	141000	171281980	2920	2925	2925	2920	2
274	20250513	140900	171276135	2920	2920	2920	2920	0
275	20250513	140800	171276135	2920	2920	2920	2920	18
276	20250513	140700	171223575	2925	2925	2925	2925	0
277	20250513	140600	171223575	2925	2925	2925	2920	3
278	20250513	140500	171214805	2920	2920	2920	2920	1
279	20250513	140400	171211885	2920	2920	2920	2920	0
280	20250513	140300	171211885	2920	2920	2920	2920	1
281	20250513	140200	171208965	2920	2920	2920	2920	0
282	20250513	140100	171208965	2920	2920	2920	2920	1
283	20250513	140000	171206045	2920	2920	2920	2920	0
284	20250513	135900	171206045	2920	2920	2920	2920	4
285	20250513	135800	171194365	2925	2925	2925	2925	40
286	20250513	135700	171077365	2920	2920	2920	2920	2
287	20250513	135600	171071525	2925	2925	2925	2925	1
288	20250513	135500	171068600	2920	2925	2925	2920	2
289	20250513	135400	171062755	2920	2920	2920	2920	1
290	20250513	135300	171059835	2920	2920	2920	2920	0
291	20250513	135200	171059835	2920	2920	2920	2920	1
292	20250513	135100	171056915	2920	2920	2920	2920	0
293	20250513	135000	171056915	2920	2920	2920	2920	1
294	20250513	134900	171053995	2920	2920	2920	2920	1
295	20250513	134800	171051075	2925	2925	2925	2925	0
296	20250513	134700	171051075	2925	2925	2925	2925	7
297	20250513	134600	171030600	2920	2920	2920	2920	1
298	20250513	134500	171027680	2920	2920	2920	2920	1
299	20250513	134400	171024760	2920	2920	2920	2920	2
300	20250513	134300	171018920	2920	2920	2920	2920	1050
301	20250513	134200	167952920	2920	2920	2920	2920	22
302	20250513	134100	167888680	2920	2920	2920	2920	0
303	20250513	134000	167888680	2920	2920	2920	2920	83
304	20250513	133900	167646320	2920	2920	2920	2920	1
305	20250513	133800	167643400	2920	2920	2920	2920	0
306	20250513	133700	167643400	2920	2930	2930	2920	5
307	20250513	133600	167628760	2925	2925	2925	2925	0
308	20250513	133500	167628760	2925	2925	2925	2925	1040
309	20250513	133400	164586760	2925	2925	2925	2925	1
310	20250513	133300	164583835	2925	2930	2930	2925	458
311	20250513	133200	163241900	2925	2925	2925	2925	0
312	20250513	133100	163241900	2925	2925	2925	2925	1
313	20250513	133000	163238975	2925	2925	2925	2925	0
314	20250513	132900	163238975	2925	2925	2925	2925	1
315	20250513	132800	163236050	2925	2925	2925	2925	1
316	20250513	132700	163233125	2925	2925	2925	2925	1
317	20250513	132600	163230200	2925	2925	2925	2925	1
318	20250513	132500	163227275	2925	2925	2925	2925	0
319	20250513	132400	163227275	2925	2925	2925	2925	11
320	20250513	132300	163195100	2925	2925	2925	2925	86
321	20250513	132200	162943550	2925	2925	2925	2925	1
322	20250513	132100	162940625	2925	2925	2925	2925	5
323	20250513	132000	162926000	2925	2925	2925	2925	0
324	20250513	131900	162926000	2925	2925	2925	2925	251
325	20250513	131800	162191825	2925	2925	2925	2925	3
326	20250513	131700	162183050	2925	2925	2925	2925	1
327	20250513	131600	162180125	2925	2925	2925	2925	1
328	20250513	131500	162177200	2925	2930	2930	2925	3000
329	20250513	131400	153397290	2930	2930	2930	2930	0
330	20250513	131300	153397290	2930	2930	2930	2930	533
331	20250513	131200	151835600	2925	2925	2925	2925	0
332	20250513	131100	151835600	2925	2925	2925	2925	0
333	20250513	131000	151835600	2925	2925	2925	2925	1
334	20250513	130900	151832675	2930	2930	2930	2930	5
335	20250513	130800	151818025	2925	2925	2925	2925	1
336	20250513	130700	151815100	2930	2930	2930	2930	0
337	20250513	130600	151815100	2930	2930	2930	2930	0
338	20250513	130500	151815100	2930	2930	2930	2930	637
339	20250513	130400	149948690	2930	2930	2930	2930	100
340	20250513	130300	149655690	2930	2930	2930	2930	100
341	20250513	130200	149362690	2930	2930	2930	2930	1
342	20250513	130100	149359760	2930	2930	2930	2930	102
343	20250513	130000	149060900	2930	2930	2930	2930	0
344	20250513	125900	149060900	2930	2930	2930	2930	1
345	20250513	125800	149057970	2930	2930	2930	2930	0
346	20250513	125700	149057970	2930	2930	2930	2930	1
347	20250513	125600	149055040	2930	2930	2930	2930	102
348	20250513	125500	148756180	2930	2930	2930	2930	202
349	20250513	125400	148164320	2930	2930	2930	2930	378
350	20250513	125300	147056780	2930	2930	2930	2930	0
351	20250513	125200	147056780	2930	2930	2930	2930	1
352	20250513	125100	147053850	2930	2930	2930	2930	0
353	20250513	125000	147053850	2930	2930	2930	2930	1
354	20250513	124900	147050920	2930	2930	2930	2930	0
355	20250513	124800	147050920	2930	2930	2930	2930	150
356	20250513	124700	146611420	2940	2940	2940	2940	0
357	20250513	124600	146611420	2940	2930	2940	2930	11
358	20250513	124500	146579090	2930	2930	2930	2930	0
359	20250513	124400	146579090	2930	2930	2930	2930	1
360	20250513	124300	146576160	2940	2940	2940	2940	0
361	20250513	124200	146576160	2940	2940	2940	2940	1
362	20250513	124100	146573220	2930	2930	2930	2930	1
363	20250513	124000	146570290	2930	2930	2930	2930	36
364	20250513	123900	146464810	2930	2930	2930	2930	2
365	20250513	123800	146458950	2930	2930	2930	2930	0
366	20250513	123700	146458950	2930	2930	2930	2930	300
367	20250513	123600	145579950	2930	2930	2930	2930	1
368	20250513	123500	145577020	2935	2935	2935	2935	0
369	20250513	123400	145577020	2935	2935	2935	2935	500
370	20250513	123300	144109520	2930	2930	2930	2930	1
371	20250513	123200	144106590	2930	2930	2930	2930	224
372	20250513	123100	143450270	2930	2930	2930	2930	0
373	20250513	123000	143450270	2930	2930	2930	2930	2
374	20250513	122900	143444410	2930	2930	2930	2930	1
375	20250513	122800	143441480	2930	2930	2930	2930	0
376	20250513	122700	143441480	2930	2930	2930	2930	0
377	20250513	122600	143441480	2930	2930	2930	2930	0
378	20250513	122500	143441480	2930	2930	2930	2930	1
379	20250513	122400	143438550	2930	2935	2935	2930	7
380	20250513	122300	143418015	2935	2935	2935	2935	0
381	20250513	122200	143418015	2935	2935	2935	2935	330
382	20250513	122100	142449465	2930	2930	2930	2930	10
383	20250513	122000	142420165	2930	2930	2930	2930	211
384	20250513	121900	141801935	2930	2930	2930	2930	8
385	20250513	121800	141778495	2930	2930	2930	2930	1
386	20250513	121700	141775565	2935	2935	2935	2935	299
387	20250513	121600	140898000	2935	2935	2935	2935	0
388	20250513	121500	140898000	2935	2935	2935	2935	0
389	20250513	121400	140898000	2935	2935	2935	2935	2
390	20250513	121300	140892130	2935	2940	2940	2935	41
391	20250513	121200	140771595	2940	2940	2940	2940	56
392	20250513	121100	140606955	2940	2940	2940	2940	2
393	20250513	121000	140601075	2935	2935	2935	2935	0
394	20250513	120900	140601075	2935	2935	2935	2935	1
395	20250513	120800	140598140	2935	2935	2935	2935	1
396	20250513	120700	140595205	2935	2930	2935	2930	487
397	20250513	120600	139165960	2935	2935	2935	2935	18
398	20250513	120500	139113130	2930	2930	2930	2930	0
399	20250513	120400	139113130	2930	2930	2930	2930	1
400	20250513	120300	139110200	2930	2930	2930	2930	1
401	20250513	120200	139107270	2940	2940	2940	2940	0
402	20250513	120100	139107270	2940	2940	2940	2940	0
403	20250513	120000	139107270	2940	2940	2940	2940	0
404	20250513	115900	139107270	2940	2930	2940	2930	2
405	20250513	115800	139101400	2930	2930	2930	2930	0
406	20250513	115700	139101400	2930	2930	2930	2930	1
407	20250513	115600	139098470	2930	2930	2930	2930	0
408	20250513	115500	139098470	2930	2930	2930	2930	1
409	20250513	115400	139095540	2940	2940	2940	2940	1
410	20250513	115300	139092600	2930	2930	2930	2930	1
411	20250513	115200	139089670	2930	2930	2930	2930	1
412	20250513	115100	139086740	2940	2940	2940	2940	0
413	20250513	115000	139086740	2940	2940	2940	2940	0
414	20250513	114900	139086740	2940	2930	2940	2930	334
415	20250513	114800	138108070	2935	2935	2935	2935	2
416	20250513	114700	138102200	2940	2940	2940	2940	2
417	20250513	114600	138096320	2940	2940	2940	2940	0
418	20250513	114500	138096320	2940	2940	2940	2940	6
419	20250513	114400	138078680	2935	2935	2935	2935	290
420	20250513	114300	137227530	2930	2930	2930	2930	1
421	20250513	114200	137224600	2930	2930	2930	2930	1
422	20250513	114100	137221670	2930	2930	2930	2930	28
423	20250513	114000	137139630	2930	2930	2930	2930	0
424	20250513	113900	137139630	2930	2930	2930	2930	0
425	20250513	113800	137139630	2930	2930	2930	2930	0
426	20250513	113700	137139630	2930	2930	2935	2930	3
427	20250513	113600	137130835	2930	2930	2930	2930	5
428	20250513	113500	137116185	2930	2930	2930	2930	0
429	20250513	113400	137116185	2930	2930	2930	2930	0
430	20250513	113300	137116185	2930	2930	2930	2930	20
431	20250513	113200	137057585	2925	2925	2925	2925	1
432	20250513	113100	137054660	2925	2925	2925	2925	1
433	20250513	113000	137051735	2930	2930	2930	2930	0
434	20250513	112900	137051735	2930	2930	2930	2930	0
435	20250513	112800	137051735	2930	2930	2930	2930	0
436	20250513	112700	137051735	2930	2925	2930	2925	224
437	20250513	112600	136395420	2925	2925	2925	2925	1
438	20250513	112500	136392495	2935	2935	2935	2935	0
439	20250513	112400	136392495	2935	2930	2935	2930	270
440	20250513	112300	135601295	2925	2925	2925	2925	0
441	20250513	112200	135601295	2925	2925	2925	2925	5
442	20250513	112100	135586670	2925	2925	2925	2925	855
443	20250513	112000	133085795	2930	2930	2930	2930	101
444	20250513	111900	132789865	2930	2930	2930	2930	0
445	20250513	111800	132789865	2930	2930	2930	2930	30
446	20250513	111700	132701965	2930	2930	2930	2930	0
447	20250513	111600	132701965	2930	2935	2935	2930	3
448	20250513	111500	132693170	2935	2935	2935	2935	269
449	20250513	111400	131903655	2935	2935	2935	2935	0
450	20250513	111300	131903655	2935	2935	2935	2935	0
451	20250513	111200	131903655	2935	2930	2935	2930	14
452	20250513	111100	131862630	2930	2935	2935	2930	725
453	20250513	111000	129735725	2935	2935	2935	2935	11
454	20250513	110900	129703440	2925	2925	2935	2925	939
455	20250513	110800	126956855	2925	2925	2925	2925	500
456	20250513	110700	125494355	2925	2925	2925	2925	0
457	20250513	110600	125494355	2925	2925	2925	2925	0
458	20250513	110500	125494355	2925	2925	2925	2925	2
459	20250513	110400	125488505	2930	2930	2930	2930	800
460	20250513	110300	123144505	2930	2930	2930	2930	30
461	20250513	110200	123056605	2930	2930	2930	2930	0
462	20250513	110100	123056605	2930	2930	2930	2930	413
463	20250513	110000	121846515	2925	2925	2925	2925	3
464	20250513	105900	121837740	2925	2925	2925	2925	1
465	20250513	105800	121834815	2925	2925	2925	2925	5
466	20250513	105700	121820190	2925	2925	2925	2925	0
467	20250513	105600	121820190	2925	2925	2925	2925	0
468	20250513	105500	121820190	2925	2925	2925	2925	1
469	20250513	105400	121817265	2925	2925	2925	2925	2
470	20250513	105300	121811415	2930	2930	2930	2930	342
471	20250513	105200	120809355	2930	2930	2930	2930	0
472	20250513	105100	120809355	2930	2930	2930	2930	0
473	20250513	105000	120809355	2930	2925	2930	2925	4
474	20250513	104900	120797640	2925	2925	2930	2925	4
475	20250513	104800	120785930	2925	2925	2925	2925	35
476	20250513	104700	120683555	2925	2925	2925	2925	700
477	20250513	104600	118636055	2925	2925	2925	2925	0
478	20250513	104500	118636055	2925	2925	2925	2925	28
479	20250513	104400	118554155	2925	2925	2925	2925	4
480	20250513	104300	118542455	2925	2925	2925	2925	1
481	20250513	104200	118539530	2925	2925	2925	2925	0
482	20250513	104100	118539530	2925	2925	2925	2925	347
483	20250513	104000	117524555	2925	2925	2925	2925	3118
484	20250513	103900	108404405	2925	2930	2930	2925	993
485	20250513	103800	105496435	2935	2935	2935	2935	0
486	20250513	103700	105496435	2935	2935	2935	2935	2
487	20250513	103600	105490565	2930	2930	2930	2930	0
488	20250513	103500	105490565	2930	2935	2935	2930	5
489	20250513	103400	105475910	2930	2930	2930	2930	2
490	20250513	103300	105470050	2930	2930	2930	2930	1
491	20250513	103200	105467120	2935	2935	2935	2935	0
492	20250513	103100	105467120	2935	2935	2935	2935	0
493	20250513	103000	105467120	2935	2935	2935	2935	1
494	20250513	102900	105464185	2930	2930	2930	2930	0
495	20250513	102800	105464185	2930	2935	2935	2930	4
496	20250513	102700	105452460	2935	2935	2935	2935	0
497	20250513	102600	105452460	2935	2930	2935	2930	102
498	20250513	102500	105153595	2930	2930	2930	2930	123
499	20250513	102400	104793205	2935	2930	2935	2930	3
500	20250513	102300	104784405	2935	2935	2935	2930	4
501	20250513	102200	104772675	2935	2935	2935	2935	10
502	20250513	102100	104743325	2935	2935	2935	2935	0
503	20250513	102000	104743325	2935	2930	2935	2930	151
504	20250513	101900	104300890	2930	2930	2930	2930	0
505	20250513	101800	104300890	2930	2930	2930	2930	2
506	20250513	101700	104295030	2930	2930	2930	2930	191
507	20250513	101600	103735400	2930	2930	2930	2930	0
508	20250513	101500	103735400	2930	2930	2930	2930	751
509	20250513	101400	101534970	2930	2932	2932	2930	2822
510	20250513	101300	93266502	2932	2935	2935	2932	5
511	20250513	101200	93251830	2930	2930	2930	2930	1
512	20250513	101100	93248900	2930	2930	2930	2930	0
513	20250513	101000	93248900	2930	2930	2930	2930	1500
514	20250513	100900	88853900	2935	2935	2935	2935	1
515	20250513	100800	88850965	2930	2930	2930	2930	836
516	20250513	100700	86401485	2935	2935	2940	2930	20
517	20250513	100600	86342785	2935	2935	2935	2935	10
518	20250513	100500	86313435	2935	2935	2935	2935	11
519	20250513	100400	86281150	2930	2930	2930	2930	300
520	20250513	100300	85402150	2935	2935	2935	2935	1
521	20250513	100200	85399215	2930	2930	2930	2930	2
522	20250513	100100	85393355	2935	2935	2935	2935	1
523	20250513	100000	85390420	2935	2935	2935	2935	1
524	20250513	095900	85387485	2930	2930	2930	2930	0
525	20250513	095800	85387485	2930	2930	2930	2930	0
526	20250513	095700	85387485	2930	2930	2930	2930	0
527	20250513	095600	85387485	2930	2930	2935	2930	73
528	20250513	095500	85173245	2935	2935	2935	2935	501
529	20250513	095400	83702810	2935	2935	2935	2935	75
530	20250513	095300	83482685	2935	2935	2935	2930	165
531	20250513	095200	82998985	2935	2935	2935	2935	0
532	20250513	095100	82998985	2935	2940	2940	2935	776
533	20250513	095000	80718095	2935	2935	2935	2935	48
534	20250513	094900	80577215	2940	2940	2940	2940	500
535	20250513	094800	79107215	2940	2940	2940	2940	300
536	20250513	094700	78225215	2940	2940	2940	2940	200
537	20250513	094600	77637215	2940	2940	2940	2940	0
538	20250513	094500	77637215	2940	2940	2940	2940	0
539	20250513	094400	77637215	2940	2940	2940	2940	700
540	20250513	094300	75579215	2945	2945	2945	2945	158
541	20250513	094200	75113905	2945	2945	2945	2945	10
542	20250513	094100	75084455	2945	2945	2945	2945	3
543	20250513	094000	75075620	2940	2940	2940	2940	118
544	20250513	093900	74728700	2940	2945	2945	2940	467
545	20250513	093800	73353585	2945	2945	2945	2945	85
546	20250513	093700	73103260	2950	2950	2950	2950	266
547	20250513	093600	72318560	2945	2955	2955	2945	50
548	20250513	093500	72171290	2955	2955	2955	2955	1
549	20250513	093400	72168335	2955	2950	2955	2950	531
550	20250513	093300	70599295	2950	2950	2955	2950	1307
551	20250513	093200	66742145	2935	2950	2950	2930	806
552	20250513	093100	64378330	2950	2950	2950	2950	1
553	20250513	093000	64375380	2945	2940	2950	2940	1561
554	20250513	092900	59780730	2930	2930	2930	2930	500
555	20250513	092800	58315730	2930	2930	2930	2930	170
556	20250513	092700	57817630	2945	2945	2945	2945	10
557	20250513	092600	57788180	2940	2940	2940	2940	6
558	20250513	092500	57770540	2940	2940	2940	2940	0
559	20250513	092400	57770540	2940	2940	2940	2940	900
560	20250513	092300	55124540	2940	2940	2940	2940	426
561	20250513	092200	53872100	2940	2940	2940	2940	2
562	20250513	092100	53866220	2940	2940	2940	2940	0
563	20250513	092000	53866220	2940	2940	2940	2940	0
564	20250513	091900	53866220	2940	2940	2945	2925	1562
565	20250513	091800	49288820	2960	2945	2960	2940	1368
566	20250513	091700	45250930	2945	2940	2945	2940	112
567	20250513	091600	44921095	2940	2940	2940	2940	0
568	20250513	091500	44921095	2940	2940	2940	2940	940
569	20250513	091400	42157495	2940	2940	2940	2940	0
570	20250513	091300	42157495	2940	2940	2940	2940	286
571	20250513	091200	41316655	2930	2930	2930	2930	5915
572	20250513	091100	23985705	2940	2940	2940	2940	1
573	20250513	091000	23982765	2920	2930	2930	2920	1546
574	20250513	090900	19467380	2930	2930	2930	2930	50
575	20250513	090800	19320880	2930	2930	2930	2930	1885
576	20250513	090700	13797830	2930	2930	2930	2930	0
577	20250513	090600	13797830	2930	2920	2930	2920	379
578	20250513	090500	12688360	2925	2940	2940	2920	67
579	20250513	090400	12492515	2930	2935	2935	2925	2384
580	20250513	090300	5514575	2935	2935	2935	2935	1
581	20250513	090200	5511640	2937	2940	2940	2937	1011
582	20250513	090100	2542300	2930	2930	2930	2925	138
583	20250513	090000	2138205	2930	2925	2930	2925	731