KissMeData/013310/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	184300	557937520	2930	2930	2930	2930	2823
3	20250515	184200	557937520	2930	2930	2930	2930	0
4	20250515	184100	557937520	2930	2930	2930	2930	0
5	20250515	184000	557937520	2930	2930	2930	2930	0
6	20250515	183900	557937520	2930	2930	2930	2930	0
7	20250515	183800	557937520	2930	2930	2930	2930	0
8	20250515	183700	557937520	2930	2930	2930	2930	0
9	20250515	183600	557937520	2930	2930	2930	2930	0
10	20250515	183500	557937520	2930	2930	2930	2930	0
11	20250515	183400	557937520	2930	2930	2930	2930	0
12	20250515	183300	557937520	2930	2930	2930	2930	0
13	20250515	183200	557937520	2930	2930	2930	2930	0
14	20250515	183100	557937520	2930	2930	2930	2930	0
15	20250515	183000	557937520	2930	2930	2930	2930	0
16	20250515	182900	557937520	2930	2930	2930	2930	0
17	20250515	182800	557937520	2930	2930	2930	2930	0
18	20250515	182700	557937520	2930	2930	2930	2930	0
19	20250515	182600	557937520	2930	2930	2930	2930	0
20	20250515	182500	557937520	2930	2930	2930	2930	0
21	20250515	182400	557937520	2930	2930	2930	2930	0
22	20250515	182300	557937520	2930	2930	2930	2930	0
23	20250515	182200	557937520	2930	2930	2930	2930	0
24	20250515	182100	557937520	2930	2930	2930	2930	0
25	20250515	182000	557937520	2930	2930	2930	2930	0
26	20250515	181900	557937520	2930	2930	2930	2930	0
27	20250515	181800	557937520	2930	2930	2930	2930	0
28	20250515	181700	557937520	2930	2930	2930	2930	0
29	20250515	181600	557937520	2930	2930	2930	2930	0
30	20250515	181500	557937520	2930	2930	2930	2930	0
31	20250515	181400	557937520	2930	2930	2930	2930	0
32	20250515	181300	557937520	2930	2930	2930	2930	2823
33	20250515	181200	557937520	2930	2930	2930	2930	0
34	20250515	181100	557937520	2930	2930	2930	2930	0
35	20250515	181000	557937520	2930	2930	2930	2930	0
36	20250515	180900	557937520	2930	2930	2930	2930	0
37	20250515	180800	557937520	2930	2930	2930	2930	0
38	20250515	180700	557937520	2930	2930	2930	2930	0
39	20250515	180600	557937520	2930	2930	2930	2930	0
40	20250515	180500	557937520	2930	2930	2930	2930	0
41	20250515	180400	557937520	2930	2930	2930	2930	0
42	20250515	180300	557937520	2930	2930	2930	2930	0
43	20250515	180200	557937520	2930	2930	2930	2930	0
44	20250515	180100	557937520	2930	2930	2930	2930	0
45	20250515	180000	557937520	2930	2930	2930	2930	0
46	20250515	175900	557937520	2930	2930	2930	2930	0
47	20250515	175800	557937520	2930	2930	2930	2930	0
48	20250515	175700	557937520	2930	2930	2930	2930	0
49	20250515	175600	557937520	2930	2930	2930	2930	0
50	20250515	175500	557937520	2930	2930	2930	2930	0
51	20250515	175400	557937520	2930	2930	2930	2930	0
52	20250515	175300	557937520	2930	2930	2930	2930	0
53	20250515	175200	557937520	2930	2930	2930	2930	0
54	20250515	175100	557937520	2930	2930	2930	2930	0
55	20250515	175000	557937520	2930	2930	2930	2930	0
56	20250515	174900	557937520	2930	2930	2930	2930	0
57	20250515	174800	557937520	2930	2930	2930	2930	0
58	20250515	174700	557937520	2930	2930	2930	2930	0
59	20250515	174600	557937520	2930	2930	2930	2930	0
60	20250515	174500	557937520	2930	2930	2930	2930	0
61	20250515	174400	557937520	2930	2930	2930	2930	0
62	20250515	174300	557937520	2930	2930	2930	2930	2823
63	20250515	174200	557937520	2930	2930	2930	2930	0
64	20250515	174100	557937520	2930	2930	2930	2930	0
65	20250515	174000	557937520	2930	2930	2930	2930	0
66	20250515	173900	557937520	2930	2930	2930	2930	0
67	20250515	173800	557937520	2930	2930	2930	2930	0
68	20250515	173700	557937520	2930	2930	2930	2930	0
69	20250515	173600	557937520	2930	2930	2930	2930	0
70	20250515	173500	557937520	2930	2930	2930	2930	0
71	20250515	173400	557937520	2930	2930	2930	2930	0
72	20250515	173300	557937520	2930	2930	2930	2930	0
73	20250515	173200	557937520	2930	2930	2930	2930	0
74	20250515	173100	557937520	2930	2930	2930	2930	0
75	20250515	173000	557937520	2930	2930	2930	2930	0
76	20250515	172900	557937520	2930	2930	2930	2930	0
77	20250515	172800	557937520	2930	2930	2930	2930	0
78	20250515	172700	557937520	2930	2930	2930	2930	0
79	20250515	172600	557937520	2930	2930	2930	2930	0
80	20250515	172500	557937520	2930	2930	2930	2930	0
81	20250515	172400	557937520	2930	2930	2930	2930	0
82	20250515	172300	557937520	2930	2930	2930	2930	0
83	20250515	172200	557937520	2930	2930	2930	2930	0
84	20250515	172100	557937520	2930	2930	2930	2930	0
85	20250515	172000	557937520	2930	2930	2930	2930	0
86	20250515	171900	557937520	2930	2930	2930	2930	0
87	20250515	171800	557937520	2930	2930	2930	2930	0
88	20250515	171700	557937520	2930	2930	2930	2930	0
89	20250515	171600	557937520	2930	2930	2930	2930	0
90	20250515	171500	557937520	2930	2930	2930	2930	0
91	20250515	171400	557937520	2930	2930	2930	2930	0
92	20250515	171300	557937520	2930	2930	2930	2930	2823
93	20250515	171200	557937520	2930	2930	2930	2930	0
94	20250515	171100	557937520	2930	2930	2930	2930	0
95	20250515	171000	557937520	2930	2930	2930	2930	0
96	20250515	170900	557937520	2930	2930	2930	2930	0
97	20250515	170800	557937520	2930	2930	2930	2930	0
98	20250515	170700	557937520	2930	2930	2930	2930	0
99	20250515	170600	557937520	2930	2930	2930	2930	0
100	20250515	170500	557937520	2930	2930	2930	2930	0
101	20250515	170400	557937520	2930	2930	2930	2930	0
102	20250515	170300	557937520	2930	2930	2930	2930	0
103	20250515	170200	557937520	2930	2930	2930	2930	0
104	20250515	170100	557937520	2930	2930	2930	2930	0
105	20250515	170000	557937520	2930	2930	2930	2930	0
106	20250515	165900	557937520	2930	2930	2930	2930	0
107	20250515	165800	557937520	2930	2930	2930	2930	0
108	20250515	165700	557937520	2930	2930	2930	2930	0
109	20250515	165600	557937520	2930	2930	2930	2930	0
110	20250515	165500	557937520	2930	2930	2930	2930	0
111	20250515	165400	557937520	2930	2930	2930	2930	0
112	20250515	165300	557937520	2930	2930	2930	2930	0
113	20250515	165200	557937520	2930	2930	2930	2930	0
114	20250515	165100	557937520	2930	2930	2930	2930	0
115	20250515	165000	557937520	2930	2930	2930	2930	0
116	20250515	164900	557937520	2930	2930	2930	2930	0
117	20250515	164800	557937520	2930	2930	2930	2930	0
118	20250515	164700	557937520	2930	2930	2930	2930	0
119	20250515	164600	557937520	2930	2930	2930	2930	0
120	20250515	164500	557937520	2930	2930	2930	2930	0
121	20250515	164400	557937520	2930	2930	2930	2930	0
122	20250515	164300	557937520	2930	2930	2930	2930	2823
123	20250515	164200	557937520	2930	2930	2930	2930	0
124	20250515	164100	557937520	2930	2930	2930	2930	0
125	20250515	164000	557937520	2930	2930	2930	2930	0
126	20250515	163900	557937520	2930	2930	2930	2930	0
127	20250515	163800	557937520	2930	2930	2930	2930	0
128	20250515	163700	557937520	2930	2930	2930	2930	0
129	20250515	163600	557937520	2930	2930	2930	2930	0
130	20250515	163500	557937520	2930	2930	2930	2930	0
131	20250515	163400	557937520	2930	2930	2930	2930	0
132	20250515	163300	557937520	2930	2930	2930	2930	0
133	20250515	163200	557937520	2930	2930	2930	2930	0
134	20250515	163100	557937520	2930	2930	2930	2930	0
135	20250515	163000	557937520	2930	2930	2930	2930	0
136	20250515	162900	557937520	2930	2930	2930	2930	0
137	20250515	162800	557937520	2930	2930	2930	2930	0
138	20250515	162700	557937520	2930	2930	2930	2930	0
139	20250515	162600	557937520	2930	2930	2930	2930	0
140	20250515	162500	557937520	2930	2930	2930	2930	0
141	20250515	162400	557937520	2930	2930	2930	2930	0
142	20250515	162300	557937520	2930	2930	2930	2930	0
143	20250515	162200	557937520	2930	2930	2930	2930	0
144	20250515	162100	557937520	2930	2930	2930	2930	0
145	20250515	162000	557937520	2930	2930	2930	2930	0
146	20250515	161900	557937520	2930	2930	2930	2930	0
147	20250515	161800	557937520	2930	2930	2930	2930	0
148	20250515	161700	557937520	2930	2930	2930	2930	0
149	20250515	161600	557937520	2930	2930	2930	2930	0
150	20250515	161500	557937520	2930	2930	2930	2930	0
151	20250515	161400	557937520	2930	2930	2930	2930	0
152	20250515	161300	557937520	2930	2930	2930	2930	2823
153	20250515	161200	557937520	2930	2930	2930	2930	0
154	20250515	161100	557937520	2930	2930	2930	2930	0
155	20250515	161000	557937520	2930	2930	2930	2930	0
156	20250515	160900	557937520	2930	2930	2930	2930	0
157	20250515	160800	557937520	2930	2930	2930	2930	0
158	20250515	160700	557937520	2930	2930	2930	2930	0
159	20250515	160600	557937520	2930	2930	2930	2930	0
160	20250515	160500	557937520	2930	2930	2930	2930	0
161	20250515	160400	557937520	2930	2930	2930	2930	0
162	20250515	160300	557937520	2930	2930	2930	2930	0
163	20250515	160200	557937520	2930	2930	2930	2930	0
164	20250515	160100	557937520	2930	2930	2930	2930	0
165	20250515	160000	557937520	2930	2930	2930	2930	0
166	20250515	155900	557937520	2930	2930	2930	2930	0
167	20250515	155800	557937520	2930	2930	2930	2930	0
168	20250515	155700	557937520	2930	2930	2930	2930	0
169	20250515	155600	557937520	2930	2930	2930	2930	0
170	20250515	155500	557937520	2930	2930	2930	2930	0
171	20250515	155400	557937520	2930	2930	2930	2930	0
172	20250515	155300	557937520	2930	2930	2930	2930	0
173	20250515	155200	557937520	2930	2930	2930	2930	0
174	20250515	155100	557937520	2930	2930	2930	2930	0
175	20250515	155000	557937520	2930	2930	2930	2930	0
176	20250515	154900	557937520	2930	2930	2930	2930	0
177	20250515	154800	557937520	2930	2930	2930	2930	0
178	20250515	154700	557937520	2930	2930	2930	2930	0
179	20250515	154600	557937520	2930	2930	2930	2930	0
180	20250515	154500	557937520	2930	2930	2930	2930	0
181	20250515	154400	557937520	2930	2930	2930	2930	0
182	20250515	154300	557937520	2930	2930	2930	2930	2823
183	20250515	154200	557937520	2930	2930	2930	2930	0
184	20250515	154100	557937520	2930	2930	2930	2930	0
185	20250515	154000	557937520	2930	2930	2930	2930	0
186	20250515	153900	557937520	2930	2930	2930	2930	0
187	20250515	153800	557937520	2930	2930	2930	2930	0
188	20250515	153700	557937520	2930	2930	2930	2930	0
189	20250515	153600	557937520	2930	2930	2930	2930	0
190	20250515	153500	557937520	2930	2930	2930	2930	0
191	20250515	153400	557937520	2930	2930	2930	2930	0
192	20250515	153300	557937520	2930	2930	2930	2930	0
193	20250515	153200	557937520	2930	2930	2930	2930	0
194	20250515	153100	557937520	2930	2930	2930	2930	0
195	20250515	153000	557937520	2930	2930	2930	2930	2823
196	20250515	152900	549666130	2930	2930	2930	2930	0
197	20250515	152800	549666130	2930	2930	2930	2930	0
198	20250515	152700	549666130	2930	2930	2930	2930	0
199	20250515	152600	549666130	2930	2930	2930	2930	0
200	20250515	152500	549666130	2930	2930	2930	2930	0
201	20250515	152400	549666130	2930	2930	2930	2930	0
202	20250515	152300	549666130	2930	2930	2930	2930	0
203	20250515	152200	549666130	2930	2930	2930	2930	0
204	20250515	152100	549666130	2930	2930	2930	2930	0
205	20250515	152000	549666130	2930	2930	2930	2930	0
206	20250515	151900	549666130	2930	2930	2930	2930	140
207	20250515	151800	549255930	2920	2925	2925	2920	416
208	20250515	151700	548039620	2930	2930	2930	2930	408
209	20250515	151600	546844180	2930	2930	2930	2930	126
210	20250515	151500	546475000	2930	2930	2930	2930	5
211	20250515	151400	546460350	2930	2930	2930	2930	100
212	20250515	151300	546167350	2930	2930	2930	2930	0
213	20250515	151200	546167350	2930	2930	2930	2930	1
214	20250515	151100	546164420	2920	2920	2920	2920	0
215	20250515	151000	546164420	2920	2920	2920	2920	0
216	20250515	150900	546164420	2920	2920	2920	2920	16
217	20250515	150800	546117700	2920	2930	2930	2920	209
218	20250515	150700	545507340	2930	2930	2930	2930	0
219	20250515	150600	545507340	2930	2930	2930	2930	133
220	20250515	150500	545117650	2930	2930	2930	2930	0
221	20250515	150400	545117650	2930	2930	2930	2930	0
222	20250515	150300	545117650	2930	2925	2930	2925	671
223	20250515	150200	543154120	2920	2930	2930	2920	8922
224	20250515	150100	517099380	2925	2925	2925	2925	2
225	20250515	150000	517093530	2920	2920	2925	2920	3501
226	20250515	145900	506870585	2920	2920	2920	2920	0
227	20250515	145800	506870585	2920	2920	2920	2920	3000
228	20250515	145700	498110585	2925	2925	2925	2925	285
229	20250515	145600	497276960	2920	2920	2920	2920	1396
230	20250515	145500	493200640	2925	2925	2925	2925	1031
231	20250515	145400	490184965	2925	2925	2925	2925	496
232	20250515	145300	488734165	2930	2925	2930	2925	2
233	20250515	145200	488728310	2925	2925	2925	2925	180
234	20250515	145100	488201810	2925	2930	2930	2925	606
235	20250515	145000	486428710	2930	2930	2930	2930	0
236	20250515	144900	486428710	2930	2930	2930	2930	0
237	20250515	144800	486428710	2930	2925	2930	2925	498
238	20250515	144700	484972055	2925	2925	2925	2925	1
239	20250515	144600	484969130	2930	2930	2930	2930	2
240	20250515	144500	484963270	2925	2925	2925	2925	2470
241	20250515	144400	477738520	2930	2930	2930	2930	8
242	20250515	144300	477715080	2930	2930	2930	2930	0
243	20250515	144200	477715080	2930	2925	2930	2925	664
244	20250515	144100	475772370	2930	2930	2930	2930	0
245	20250515	144000	475772370	2930	2925	2930	2925	102
246	20250515	143900	475474010	2925	2925	2925	2925	947
247	20250515	143800	472704035	2930	2930	2930	2930	50
248	20250515	143700	472557535	2930	2930	2930	2930	82
249	20250515	143600	472317275	2925	2925	2925	2925	1602
250	20250515	143500	467631425	2930	2930	2930	2930	10
251	20250515	143400	467602125	2930	2930	2930	2930	10
252	20250515	143300	467572825	2930	2930	2930	2930	2
253	20250515	143200	467566965	2925	2925	2930	2925	502
254	20250515	143100	466098605	2925	2925	2925	2925	186
255	20250515	143000	465554555	2925	2925	2925	2925	0
256	20250515	142900	465554555	2925	2925	2925	2925	496
257	20250515	142800	464103755	2930	2930	2930	2930	150
258	20250515	142700	463664255	2935	2935	2935	2935	6
259	20250515	142600	463646645	2925	2925	2925	2925	0
260	20250515	142500	463646645	2925	2925	2925	2925	496
261	20250515	142400	462195845	2925	2930	2930	2925	496
262	20250515	142300	460744720	2935	2935	2935	2935	0
263	20250515	142200	460744720	2935	2935	2935	2935	0
264	20250515	142100	460744720	2935	2935	2935	2935	1
265	20250515	142000	460741785	2925	2925	2925	2925	496
266	20250515	141900	459290985	2925	2925	2925	2925	3
267	20250515	141800	459282210	2930	2930	2930	2930	100
268	20250515	141700	458989210	2930	2925	2930	2925	1508
269	20250515	141600	454578305	2925	2925	2925	2925	496
270	20250515	141500	453127505	2925	2925	2925	2925	0
271	20250515	141400	453127505	2925	2930	2930	2925	596
272	20250515	141300	451383255	2930	2930	2930	2930	20
273	20250515	141200	451324655	2930	2930	2930	2930	46
274	20250515	141100	451189875	2930	2930	2930	2930	450
275	20250515	141000	449871375	2930	2935	2935	2930	2672
276	20250515	140900	442041915	2940	2940	2940	2940	0
277	20250515	140800	442041915	2940	2940	2940	2940	230
278	20250515	140700	441365715	2930	2930	2930	2930	496
279	20250515	140600	439912435	2930	2930	2930	2930	646
280	20250515	140500	438019655	2930	2930	2930	2930	4
281	20250515	140400	438007935	2940	2940	2940	2940	1
282	20250515	140300	438004995	2940	2930	2940	2930	496
283	20250515	140200	436551705	2935	2935	2935	2935	1
284	20250515	140100	436548770	2940	2940	2940	2940	0
285	20250515	140000	436548770	2940	2930	2940	2930	18
286	20250515	135900	436496020	2930	2930	2940	2930	14
287	20250515	135800	436454990	2930	2935	2935	2930	492
288	20250515	135700	435013425	2935	2935	2935	2935	4
289	20250515	135600	435001685	2935	2935	2935	2935	496
290	20250515	135500	433545925	2940	2940	2940	2940	5
291	20250515	135400	433531225	2940	2935	2940	2935	64
292	20250515	135300	433343380	2930	2930	2930	2930	0
293	20250515	135200	433343380	2930	2930	2930	2930	0
294	20250515	135100	433343380	2930	2930	2930	2930	496
295	20250515	135000	431890100	2930	2930	2930	2930	0
296	20250515	134900	431890100	2930	2935	2935	2930	527
297	20250515	134800	430345835	2935	2935	2935	2935	0
298	20250515	134700	430345835	2935	2935	2935	2935	6
299	20250515	134600	430328225	2930	2930	2930	2930	0
300	20250515	134500	430328225	2930	2930	2930	2930	507
301	20250515	134400	428842715	2930	2930	2930	2930	0
302	20250515	134300	428842715	2930	2930	2930	2930	0
303	20250515	134200	428842715	2930	2930	2930	2930	496
304	20250515	134100	427389435	2930	2930	2930	2930	725
305	20250515	134000	425265185	2935	2930	2935	2930	84
306	20250515	133900	425018910	2940	2940	2940	2940	0
307	20250515	133800	425018910	2940	2940	2940	2940	1
308	20250515	133700	425015970	2930	2930	2930	2930	0
309	20250515	133600	425015970	2930	2935	2935	2930	496
310	20250515	133500	423561190	2930	2930	2930	2930	350
311	20250515	133400	422535690	2940	2930	2940	2930	197
312	20250515	133300	421958470	2935	2935	2935	2935	300
313	20250515	133200	421077970	2935	2935	2935	2935	0
314	20250515	133100	421077970	2935	2935	2935	2935	0
315	20250515	133000	421077970	2935	2935	2940	2935	1235
316	20250515	132900	417453240	2935	2935	2935	2935	0
317	20250515	132800	417453240	2935	2930	2935	2930	718
318	20250515	132700	415348310	2935	2935	2935	2935	658
319	20250515	132600	413417080	2940	2940	2940	2940	339
320	20250515	132500	412420420	2935	2935	2935	2935	0
321	20250515	132400	412420420	2935	2935	2935	2935	0
322	20250515	132300	412420420	2935	2935	2935	2935	683
323	20250515	132200	410415815	2945	2945	2945	2945	0
324	20250515	132100	410415815	2945	2945	2945	2945	0
325	20250515	132000	410415815	2945	2950	2950	2945	1883
326	20250515	131900	404869445	2975	2940	2975	2940	5000
327	20250515	131800	390040730	2935	2935	2935	2935	496
328	20250515	131700	388584970	2940	2940	2940	2940	0
329	20250515	131600	388584970	2940	2940	2940	2940	0
330	20250515	131500	388584970	2940	2940	2940	2940	1000
331	20250515	131400	385644970	2940	2940	2940	2940	0
332	20250515	131300	385644970	2940	2940	2940	2940	500
333	20250515	131200	384174970	2940	2940	2940	2940	0
334	20250515	131100	384174970	2940	2930	2940	2930	1497
335	20250515	131000	379788750	2940	2940	2940	2940	2
336	20250515	130900	379782870	2930	2930	2930	2930	350
337	20250515	130800	378757370	2935	2935	2935	2935	146
338	20250515	130700	378328860	2935	2935	2935	2935	113
339	20250515	130600	377997205	2940	2940	2940	2940	0
340	20250515	130500	377997205	2940	2935	2940	2930	497
341	20250515	130400	376540955	2930	2930	2930	2930	0
342	20250515	130300	376540955	2930	2930	2930	2930	0
343	20250515	130200	376540955	2930	2930	2930	2930	496
344	20250515	130100	375087675	2930	2930	2930	2930	0
345	20250515	130000	375087675	2930	2930	2930	2930	800
346	20250515	125900	372743675	2930	2930	2930	2930	496
347	20250515	125800	371290395	2930	2930	2930	2930	57
348	20250515	125700	371123385	2930	2930	2930	2930	319
349	20250515	125600	370188715	2935	2935	2935	2935	234
350	20250515	125500	369501925	2940	2940	2940	2940	1
351	20250515	125400	369498985	2935	2935	2935	2935	58
352	20250515	125300	369328755	2935	2935	2940	2935	2066
353	20250515	125200	363265040	2940	2935	2940	2935	61
354	20250515	125100	363085990	2935	2935	2935	2935	57
355	20250515	125000	362918695	2940	2940	2940	2940	1
356	20250515	124900	362915755	2935	2935	2935	2935	554
357	20250515	124800	361289765	2940	2940	2940	2940	0
358	20250515	124700	361289765	2940	2940	2940	2940	1
359	20250515	124600	361286825	2935	2935	2935	2935	653
360	20250515	124500	359370270	2930	2930	2930	2930	0
361	20250515	124400	359370270	2930	2930	2930	2930	553
362	20250515	124300	357749980	2935	2935	2940	2935	1341
363	20250515	124200	353814135	2935	2935	2935	2935	0
364	20250515	124100	353814135	2935	2930	2935	2930	1111
365	20250515	124000	350553850	2930	2930	2930	2930	619
366	20250515	123900	348740180	2930	2930	2930	2930	0
367	20250515	123800	348740180	2930	2930	2930	2930	58
368	20250515	123700	348570240	2930	2930	2935	2930	555
369	20250515	123600	346944085	2935	2935	2935	2935	5
370	20250515	123500	346929410	2930	2930	2930	2930	554
371	20250515	123400	345306190	2930	2935	2935	2930	101
372	20250515	123300	345009760	2935	2935	2935	2935	1
373	20250515	123200	345006825	2930	2930	2930	2930	58
374	20250515	123100	344836885	2930	2930	2930	2930	553
375	20250515	123000	343216595	2930	2930	2930	2930	32
376	20250515	122900	343122835	2940	2930	2940	2930	596
377	20250515	122800	341376545	2935	2935	2935	2935	274
378	20250515	122700	340572355	2940	2940	2940	2940	0
379	20250515	122600	340572355	2940	2940	2940	2940	1
380	20250515	122500	340569415	2935	2935	2935	2935	58
381	20250515	122400	340399185	2930	2935	2935	2930	496
382	20250515	122300	338945885	2930	2930	2930	2930	58
383	20250515	122200	338775945	2930	2930	2930	2930	0
384	20250515	122100	338775945	2930	2930	2930	2930	553
385	20250515	122000	337155655	2930	2930	2930	2930	554
386	20250515	121900	335532435	2940	2940	2940	2940	0
387	20250515	121800	335532435	2940	2940	2940	2940	239
388	20250515	121700	334829775	2930	2930	2930	2930	117
389	20250515	121600	334486965	2930	2930	2930	2930	496
390	20250515	121500	333033685	2940	2940	2940	2940	50
391	20250515	121400	332886685	2930	2935	2935	2930	1707
392	20250515	121300	327885165	2935	2935	2935	2935	53
393	20250515	121200	327729610	2940	2935	2940	2935	3839
394	20250515	121100	316443235	2940	2940	2940	2940	2
395	20250515	121000	316437355	2930	2930	2930	2930	200
396	20250515	120900	315851355	2935	2935	2935	2935	354
397	20250515	120800	314812365	2935	2935	2935	2935	57
398	20250515	120700	314645070	2940	2930	2940	2930	293
399	20250515	120600	313786570	2930	2930	2930	2930	596
400	20250515	120500	312040290	2930	2930	2930	2930	57
401	20250515	120400	311873280	2930	2930	2930	2930	158
402	20250515	120300	311410340	2935	2935	2935	2935	455
403	20250515	120200	310074915	2940	2935	2940	2935	59
404	20250515	120100	309901745	2935	2935	2935	2935	0
405	20250515	120000	309901745	2935	2935	2935	2935	553
406	20250515	115900	308278690	2935	2935	2935	2935	0
407	20250515	115800	308278690	2935	2940	2940	2935	58
408	20250515	115700	308108455	2935	2935	2935	2935	496
409	20250515	115600	306652695	2935	2935	2935	2935	58
410	20250515	115500	306482465	2935	2935	2935	2935	0
411	20250515	115400	306482465	2935	2935	2940	2935	58
412	20250515	115300	306312185	2950	2935	2950	2930	734
413	20250515	115200	304158070	2935	2940	2940	2935	488
414	20250515	115100	302725240	2940	2940	2940	2940	193
415	20250515	115000	302157820	2950	2935	2950	2935	61
416	20250515	114900	301978740	2935	2935	2935	2935	58
417	20250515	114800	301808510	2940	2940	2940	2940	20
418	20250515	114700	301749710	2950	2935	2950	2930	1100
419	20250515	114600	298516755	2930	2935	2935	2930	558
420	20250515	114500	296881810	2930	2930	2930	2930	0
421	20250515	114400	296881810	2930	2930	2930	2930	554
422	20250515	114300	295258590	2930	2930	2930	2930	996
423	20250515	114200	292340310	2930	2930	2930	2930	82
424	20250515	114100	292100050	2935	2940	2940	2935	4330
425	20250515	114000	279391250	2940	2935	2940	2935	551
426	20250515	113900	277774060	2935	2940	2940	2935	62
427	20250515	113800	277592070	2935	2935	2935	2935	57
428	20250515	113700	277424775	2945	2945	2945	2945	1
429	20250515	113600	277421830	2935	2935	2935	2935	54
430	20250515	113500	277263340	2945	2935	2945	2935	551
431	20250515	113400	275646105	2935	2935	2935	2935	57
432	20250515	113300	275478810	2935	2935	2935	2935	414
433	20250515	113200	274263720	2935	2935	2935	2935	549
434	20250515	113100	272652405	2945	2940	2945	2940	4
435	20250515	113000	272640640	2935	2935	2935	2935	538
436	20250515	112900	271061610	2940	2940	2940	2940	15
437	20250515	112800	271017510	2940	2940	2940	2940	3
438	20250515	112700	271008690	2935	2935	2935	2935	553
439	20250515	112600	269385635	2940	2940	2940	2940	0
440	20250515	112500	269385635	2940	2940	2940	2940	1459
441	20250515	112400	265096175	2950	2950	2950	2950	2
442	20250515	112300	265090275	2950	2935	2950	2935	85
443	20250515	112200	264840770	2940	2930	2940	2930	2900
444	20250515	112100	256329270	2930	2935	2935	2930	157
445	20250515	112000	255868605	2930	2930	2930	2930	0
446	20250515	111900	255868605	2930	2930	2930	2930	554
447	20250515	111800	254245385	2930	2930	2930	2930	58
448	20250515	111700	254075445	2930	2935	2935	2930	550
449	20250515	111600	252463925	2935	2940	2940	2935	7
450	20250515	111500	252443365	2940	2940	2940	2940	43
451	20250515	111400	252316945	2930	2935	2935	2930	187
452	20250515	111300	251768985	2935	2935	2935	2935	367
453	20250515	111200	250691840	2935	2935	2935	2935	450
454	20250515	111100	249371090	2935	2935	2935	2935	3678
455	20250515	111000	238576160	2935	2935	2935	2935	496
456	20250515	110900	237120400	2935	2935	2935	2935	928
457	20250515	110800	234396720	2935	2940	2940	2935	317
458	20250515	110700	233465980	2940	2940	2940	2940	399
459	20250515	110600	232292920	2940	2940	2940	2940	385
460	20250515	110500	231161020	2940	2945	2945	2940	1006
461	20250515	110400	228203330	2950	2950	2950	2950	0
462	20250515	110300	228203330	2950	2950	2950	2950	51
463	20250515	110200	228052880	2940	2940	2940	2940	612
464	20250515	110100	226253600	2950	2950	2950	2950	0
465	20250515	110000	226253600	2950	2950	2950	2950	1
466	20250515	105900	226250650	2935	2940	2940	2935	525
467	20250515	105800	224708565	2940	2940	2940	2940	633
468	20250515	105700	222847545	2940	2940	2940	2940	58
469	20250515	105600	222677025	2945	2945	2945	2945	3
470	20250515	105500	222668190	2940	2940	2945	2940	4533
471	20250515	105400	209333925	2940	2940	2940	2940	57
472	20250515	105300	209166345	2940	2940	2940	2940	0
473	20250515	105200	209166345	2940	2940	2940	2940	57
474	20250515	105100	208998765	2940	2955	2960	2940	525
475	20250515	105000	207455230	2945	2945	2945	2945	558
476	20250515	104900	205811920	2940	2945	2945	2940	101
477	20250515	104800	205514830	2950	2940	2950	2940	3
478	20250515	104700	205506000	2940	2940	2940	2940	0
479	20250515	104600	205506000	2940	2940	2940	2940	655
480	20250515	104500	203580300	2940	2940	2940	2940	642
481	20250515	104400	201692820	2940	2940	2940	2940	668
482	20250515	104300	199728900	2940	2940	2940	2940	57
483	20250515	104200	199561320	2940	2940	2940	2940	553
484	20250515	104100	197935500	2945	2945	2945	2945	212
485	20250515	104000	197311160	2945	2940	2945	2940	1154
486	20250515	103900	193917900	2942	2942	2942	2942	0
487	20250515	103800	193917900	2942	2945	2945	2942	330
488	20250515	103700	192946350	2945	2945	2945	2945	200
489	20250515	103600	192357350	2960	2940	2960	2940	993
490	20250515	103500	189437910	2940	2940	2940	2940	108
491	20250515	103400	189120390	2945	2945	2945	2945	4741
492	20250515	103300	175158145	2945	2945	2945	2945	500
493	20250515	103200	173685645	2960	2960	2960	2960	0
494	20250515	103100	173685645	2960	2945	2960	2945	555
495	20250515	103000	172051155	2945	2950	2950	2945	206
496	20250515	102900	171443985	2950	2950	2950	2945	46
497	20250515	102800	171308340	2945	2945	2950	2945	1054
498	20250515	102700	168201810	2955	2950	2955	2945	8551
499	20250515	102600	142980010	2960	2960	2960	2960	0
500	20250515	102500	142980010	2960	2960	2960	2960	132
501	20250515	102400	142589290	2950	2950	2950	2950	496
502	20250515	102300	141126090	2950	2955	2955	2950	312
503	20250515	102200	140205155	2955	2960	2960	2955	502
504	20250515	102100	138721735	2960	2960	2960	2960	2
505	20250515	102000	138715815	2950	2950	2950	2950	654
506	20250515	101900	136786515	2950	2955	2955	2950	562
507	20250515	101800	135128610	2950	2950	2950	2950	157
508	20250515	101700	134665460	2955	2960	2960	2955	4265
509	20250515	101600	122061130	2960	2960	2960	2960	180
510	20250515	101500	121528330	2965	2960	2965	2960	4667
511	20250515	101400	107714005	2960	2960	2960	2960	512
512	20250515	101300	106198485	2965	2960	2965	2960	61
513	20250515	101200	106017905	2960	2960	2960	2960	496
514	20250515	101100	104549745	2965	2965	2965	2965	42
515	20250515	101000	104425215	2965	2965	2965	2960	616
516	20250515	100900	102601760	2975	2975	2975	2975	0
517	20250515	100800	102601760	2975	2965	2975	2965	107
518	20250515	100700	102284435	2975	2965	2975	2965	288
519	20250515	100600	101430500	2960	2960	2965	2960	642
520	20250515	100500	99530175	2965	2960	2965	2960	59
521	20250515	100400	99355530	2965	2965	2965	2965	0
522	20250515	100300	99355530	2965	2965	2965	2960	577
523	20250515	100200	97647490	2965	2965	2965	2965	1143
524	20250515	100100	94258495	2970	2970	2970	2970	3
525	20250515	100000	94249585	2970	2960	2970	2960	414
526	20250515	095900	93024010	2960	2965	2965	2960	223
527	20250515	095800	92362825	2970	2965	2970	2965	2350
528	20250515	095700	85395065	2975	2975	2975	2975	2
529	20250515	095600	85389115	2970	2970	2970	2970	104
530	20250515	095500	85080235	2975	2965	2975	2965	447
531	20250515	095400	83754870	2970	2965	2970	2965	112
532	20250515	095300	83422540	2975	2970	2975	2970	116
533	20250515	095200	83078015	2975	2975	2975	2975	0
534	20250515	095100	83078015	2975	2975	2975	2975	0
535	20250515	095000	83078015	2975	2975	2975	2975	1
536	20250515	094900	83075040	2965	2975	2975	2965	106
537	20250515	094800	82760470	2970	2970	2970	2970	0
538	20250515	094700	82760470	2970	2970	2970	2970	0
539	20250515	094600	82760470	2970	2970	2970	2970	1496
540	20250515	094500	78317350	2970	2970	2970	2970	4
541	20250515	094400	78305470	2975	2970	2975	2965	325
542	20250515	094300	77340615	2970	2970	2970	2970	5
543	20250515	094200	77325765	2970	2970	2970	2970	3
544	20250515	094100	77316855	2975	2975	2975	2975	0
545	20250515	094000	77316855	2975	2975	2975	2975	0
546	20250515	093900	77316855	2975	2965	2975	2965	3
547	20250515	093800	77307950	2970	2970	2970	2970	27
548	20250515	093700	77227760	2965	2965	2965	2965	1686
549	20250515	093600	72228770	2970	2970	2970	2970	270
550	20250515	093500	71426870	2970	2970	2970	2970	0
551	20250515	093400	71426870	2970	2975	2975	2970	593
552	20250515	093300	69665655	2970	2970	2970	2970	0
553	20250515	093200	69665655	2970	2970	2970	2970	60
554	20250515	093100	69487455	2970	2970	2970	2970	1
555	20250515	093000	69484485	2975	2975	2975	2975	3
556	20250515	092900	69475560	2965	2970	2970	2965	914
557	20250515	092800	66760985	2975	2975	2975	2975	0
558	20250515	092700	66760985	2975	2972	2975	2972	1010
559	20250515	092600	63756262	2972	2972	2972	2972	1
560	20250515	092500	63753290	2970	2970	2970	2970	81
561	20250515	092400	63512720	2975	2975	2975	2975	0
562	20250515	092300	63512720	2975	2970	2975	2970	86
563	20250515	092200	63257050	2975	2975	2975	2975	605
564	20250515	092100	61457175	2975	2975	2975	2975	0
565	20250515	092000	61457175	2975	2975	2975	2975	3
566	20250515	091900	61448250	2965	2970	2970	2965	184
567	20250515	091800	60901780	2970	2960	2970	2960	729
568	20250515	091700	58743930	2960	2960	2960	2960	1205
569	20250515	091600	55177130	2970	2970	2970	2960	919
570	20250515	091500	52456760	2975	2975	2975	2975	1
571	20250515	091400	52453785	2970	2960	2970	2960	151
572	20250515	091300	52005815	2960	2960	2960	2960	1608
573	20250515	091200	47246135	2960	2965	2965	2960	4903
574	20250515	091100	32714355	2965	2975	2975	2965	3866
575	20250515	091000	21234470	2975	2975	2975	2975	0
576	20250515	090900	21234470	2975	2970	2975	2970	892
577	20250515	090800	18580895	2970	2970	2970	2970	0
578	20250515	090700	18580895	2970	2975	2975	2970	3107
579	20250515	090600	9341750	2985	2985	2985	2985	2
580	20250515	090500	9335780	2985	2985	2985	2985	1
581	20250515	090400	9332795	2970	2970	2970	2970	0
582	20250515	090300	9332795	2970	2985	2985	2970	1546
583	20250515	090200	4731060	3005	3005	3005	3005	0
584	20250515	090100	4731060	3005	3000	3005	2985	1540
585	20250515	090000	126210	3005	3005	3005	3005	42