KissMeData/019180/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184900	474521165	3010	3010	3010	3010	7670
3	20250513	184800	474521165	3010	3010	3010	3010	0
4	20250513	184700	474521165	3010	3010	3010	3010	0
5	20250513	184600	474521165	3010	3010	3010	3010	0
6	20250513	184500	474521165	3010	3010	3010	3010	0
7	20250513	184400	474521165	3010	3010	3010	3010	0
8	20250513	184300	474521165	3010	3010	3010	3010	0
9	20250513	184200	474521165	3010	3010	3010	3010	0
10	20250513	184100	474521165	3010	3010	3010	3010	0
11	20250513	184000	474521165	3010	3010	3010	3010	0
12	20250513	183900	474521165	3010	3010	3010	3010	0
13	20250513	183800	474521165	3010	3010	3010	3010	0
14	20250513	183700	474521165	3010	3010	3010	3010	0
15	20250513	183600	474521165	3010	3010	3010	3010	0
16	20250513	183500	474521165	3010	3010	3010	3010	0
17	20250513	183400	474521165	3010	3010	3010	3010	0
18	20250513	183300	474521165	3010	3010	3010	3010	0
19	20250513	183200	474521165	3010	3010	3010	3010	0
20	20250513	183100	474521165	3010	3010	3010	3010	0
21	20250513	183000	474521165	3010	3010	3010	3010	0
22	20250513	182900	474521165	3010	3010	3010	3010	0
23	20250513	182800	474521165	3010	3010	3010	3010	0
24	20250513	182700	474521165	3010	3010	3010	3010	0
25	20250513	182600	474521165	3010	3010	3010	3010	0
26	20250513	182500	474521165	3010	3010	3010	3010	0
27	20250513	182400	474521165	3010	3010	3010	3010	0
28	20250513	182300	474521165	3010	3010	3010	3010	0
29	20250513	182200	474521165	3010	3010	3010	3010	0
30	20250513	182100	474521165	3010	3010	3010	3010	0
31	20250513	182000	474521165	3010	3010	3010	3010	0
32	20250513	181900	474521165	3010	3010	3010	3010	7670
33	20250513	181800	474521165	3010	3010	3010	3010	0
34	20250513	181700	474521165	3010	3010	3010	3010	0
35	20250513	181600	474521165	3010	3010	3010	3010	0
36	20250513	181500	474521165	3010	3010	3010	3010	0
37	20250513	181400	474521165	3010	3010	3010	3010	0
38	20250513	181300	474521165	3010	3010	3010	3010	0
39	20250513	181200	474521165	3010	3010	3010	3010	0
40	20250513	181100	474521165	3010	3010	3010	3010	0
41	20250513	181000	474521165	3010	3010	3010	3010	0
42	20250513	180900	474521165	3010	3010	3010	3010	0
43	20250513	180800	474521165	3010	3010	3010	3010	0
44	20250513	180700	474521165	3010	3010	3010	3010	0
45	20250513	180600	474521165	3010	3010	3010	3010	0
46	20250513	180500	474521165	3010	3010	3010	3010	0
47	20250513	180400	474521165	3010	3010	3010	3010	0
48	20250513	180300	474521165	3010	3010	3010	3010	0
49	20250513	180200	474521165	3010	3010	3010	3010	0
50	20250513	180100	474521165	3010	3010	3010	3010	0
51	20250513	180000	474521165	3010	3010	3010	3010	0
52	20250513	175900	474521165	3010	3010	3010	3010	0
53	20250513	175800	474521165	3010	3010	3010	3010	0
54	20250513	175700	474521165	3010	3010	3010	3010	0
55	20250513	175600	474521165	3010	3010	3010	3010	0
56	20250513	175500	474521165	3010	3010	3010	3010	0
57	20250513	175400	474521165	3010	3010	3010	3010	0
58	20250513	175300	474521165	3010	3010	3010	3010	0
59	20250513	175200	474521165	3010	3010	3010	3010	0
60	20250513	175100	474521165	3010	3010	3010	3010	0
61	20250513	175000	474521165	3010	3010	3010	3010	0
62	20250513	174900	474521165	3010	3010	3010	3010	7670
63	20250513	174800	474521165	3010	3010	3010	3010	0
64	20250513	174700	474521165	3010	3010	3010	3010	0
65	20250513	174600	474521165	3010	3010	3010	3010	0
66	20250513	174500	474521165	3010	3010	3010	3010	0
67	20250513	174400	474521165	3010	3010	3010	3010	0
68	20250513	174300	474521165	3010	3010	3010	3010	0
69	20250513	174200	474521165	3010	3010	3010	3010	0
70	20250513	174100	474521165	3010	3010	3010	3010	0
71	20250513	174000	474521165	3010	3010	3010	3010	0
72	20250513	173900	474521165	3010	3010	3010	3010	0
73	20250513	173800	474521165	3010	3010	3010	3010	0
74	20250513	173700	474521165	3010	3010	3010	3010	0
75	20250513	173600	474521165	3010	3010	3010	3010	0
76	20250513	173500	474521165	3010	3010	3010	3010	0
77	20250513	173400	474521165	3010	3010	3010	3010	0
78	20250513	173300	474521165	3010	3010	3010	3010	0
79	20250513	173200	474521165	3010	3010	3010	3010	0
80	20250513	173100	474521165	3010	3010	3010	3010	0
81	20250513	173000	474521165	3010	3010	3010	3010	0
82	20250513	172900	474521165	3010	3010	3010	3010	0
83	20250513	172800	474521165	3010	3010	3010	3010	0
84	20250513	172700	474521165	3010	3010	3010	3010	0
85	20250513	172600	474521165	3010	3010	3010	3010	0
86	20250513	172500	474521165	3010	3010	3010	3010	0
87	20250513	172400	474521165	3010	3010	3010	3010	0
88	20250513	172300	474521165	3010	3010	3010	3010	0
89	20250513	172200	474521165	3010	3010	3010	3010	0
90	20250513	172100	474521165	3010	3010	3010	3010	0
91	20250513	172000	474521165	3010	3010	3010	3010	0
92	20250513	171900	474521165	3010	3010	3010	3010	7670
93	20250513	171800	474521165	3010	3010	3010	3010	0
94	20250513	171700	474521165	3010	3010	3010	3010	0
95	20250513	171600	474521165	3010	3010	3010	3010	0
96	20250513	171500	474521165	3010	3010	3010	3010	0
97	20250513	171400	474521165	3010	3010	3010	3010	0
98	20250513	171300	474521165	3010	3010	3010	3010	0
99	20250513	171200	474521165	3010	3010	3010	3010	0
100	20250513	171100	474521165	3010	3010	3010	3010	0
101	20250513	171000	474521165	3010	3010	3010	3010	0
102	20250513	170900	474521165	3010	3010	3010	3010	0
103	20250513	170800	474521165	3010	3010	3010	3010	0
104	20250513	170700	474521165	3010	3010	3010	3010	0
105	20250513	170600	474521165	3010	3010	3010	3010	0
106	20250513	170500	474521165	3010	3010	3010	3010	0
107	20250513	170400	474521165	3010	3010	3010	3010	0
108	20250513	170300	474521165	3010	3010	3010	3010	0
109	20250513	170200	474521165	3010	3010	3010	3010	0
110	20250513	170100	474521165	3010	3010	3010	3010	0
111	20250513	170000	474521165	3010	3010	3010	3010	0
112	20250513	165900	474521165	3010	3010	3010	3010	0
113	20250513	165800	474521165	3010	3010	3010	3010	0
114	20250513	165700	474521165	3010	3010	3010	3010	0
115	20250513	165600	474521165	3010	3010	3010	3010	0
116	20250513	165500	474521165	3010	3010	3010	3010	0
117	20250513	165400	474521165	3010	3010	3010	3010	0
118	20250513	165300	474521165	3010	3010	3010	3010	0
119	20250513	165200	474521165	3010	3010	3010	3010	0
120	20250513	165100	474521165	3010	3010	3010	3010	0
121	20250513	165000	474521165	3010	3010	3010	3010	0
122	20250513	164900	474521165	3010	3010	3010	3010	7670
123	20250513	164800	474521165	3010	3010	3010	3010	0
124	20250513	164700	474521165	3010	3010	3010	3010	0
125	20250513	164600	474521165	3010	3010	3010	3010	0
126	20250513	164500	474521165	3010	3010	3010	3010	0
127	20250513	164400	474521165	3010	3010	3010	3010	0
128	20250513	164300	474521165	3010	3010	3010	3010	0
129	20250513	164200	474521165	3010	3010	3010	3010	0
130	20250513	164100	474521165	3010	3010	3010	3010	0
131	20250513	164000	474521165	3010	3010	3010	3010	0
132	20250513	163900	474521165	3010	3010	3010	3010	0
133	20250513	163800	474521165	3010	3010	3010	3010	0
134	20250513	163700	474521165	3010	3010	3010	3010	0
135	20250513	163600	474521165	3010	3010	3010	3010	0
136	20250513	163500	474521165	3010	3010	3010	3010	0
137	20250513	163400	474521165	3010	3010	3010	3010	0
138	20250513	163300	474521165	3010	3010	3010	3010	0
139	20250513	163200	474521165	3010	3010	3010	3010	0
140	20250513	163100	474521165	3010	3010	3010	3010	0
141	20250513	163000	474521165	3010	3010	3010	3010	0
142	20250513	162900	474521165	3010	3010	3010	3010	0
143	20250513	162800	474521165	3010	3010	3010	3010	0
144	20250513	162700	474521165	3010	3010	3010	3010	0
145	20250513	162600	474521165	3010	3010	3010	3010	0
146	20250513	162500	474521165	3010	3010	3010	3010	0
147	20250513	162400	474521165	3010	3010	3010	3010	0
148	20250513	162300	474521165	3010	3010	3010	3010	0
149	20250513	162200	474521165	3010	3010	3010	3010	0
150	20250513	162100	474521165	3010	3010	3010	3010	0
151	20250513	162000	474521165	3010	3010	3010	3010	0
152	20250513	161900	474521165	3010	3010	3010	3010	7670
153	20250513	161800	474521165	3010	3010	3010	3010	0
154	20250513	161700	474521165	3010	3010	3010	3010	0
155	20250513	161600	474521165	3010	3010	3010	3010	0
156	20250513	161500	474521165	3010	3010	3010	3010	0
157	20250513	161400	474521165	3010	3010	3010	3010	0
158	20250513	161300	474521165	3010	3010	3010	3010	0
159	20250513	161200	474521165	3010	3010	3010	3010	0
160	20250513	161100	474521165	3010	3010	3010	3010	0
161	20250513	161000	474521165	3010	3010	3010	3010	0
162	20250513	160900	474521165	3010	3010	3010	3010	0
163	20250513	160800	474521165	3010	3010	3010	3010	0
164	20250513	160700	474521165	3010	3010	3010	3010	0
165	20250513	160600	474521165	3010	3010	3010	3010	0
166	20250513	160500	474521165	3010	3010	3010	3010	0
167	20250513	160400	474521165	3010	3010	3010	3010	0
168	20250513	160300	474521165	3010	3010	3010	3010	0
169	20250513	160200	474521165	3010	3010	3010	3010	0
170	20250513	160100	474521165	3010	3010	3010	3010	0
171	20250513	160000	474521165	3010	3010	3010	3010	0
172	20250513	155900	474521165	3010	3010	3010	3010	0
173	20250513	155800	474521165	3010	3010	3010	3010	0
174	20250513	155700	474521165	3010	3010	3010	3010	0
175	20250513	155600	474521165	3010	3010	3010	3010	0
176	20250513	155500	474521165	3010	3010	3010	3010	0
177	20250513	155400	474521165	3010	3010	3010	3010	0
178	20250513	155300	474521165	3010	3010	3010	3010	0
179	20250513	155200	474521165	3010	3010	3010	3010	0
180	20250513	155100	474521165	3010	3010	3010	3010	0
181	20250513	155000	474521165	3010	3010	3010	3010	0
182	20250513	154900	474521165	3010	3010	3010	3010	7670
183	20250513	154800	474521165	3010	3010	3010	3010	0
184	20250513	154700	474521165	3010	3010	3010	3010	0
185	20250513	154600	474521165	3010	3010	3010	3010	0
186	20250513	154500	474521165	3010	3010	3010	3010	0
187	20250513	154400	474521165	3010	3010	3010	3010	0
188	20250513	154300	474521165	3010	3010	3010	3010	0
189	20250513	154200	474521165	3010	3010	3010	3010	0
190	20250513	154100	474521165	3010	3010	3010	3010	0
191	20250513	154000	474521165	3010	3010	3010	3010	0
192	20250513	153900	474521165	3010	3010	3010	3010	0
193	20250513	153800	474521165	3010	3010	3010	3010	0
194	20250513	153700	474521165	3010	3010	3010	3010	0
195	20250513	153600	474521165	3010	3010	3010	3010	0
196	20250513	153500	474521165	3010	3010	3010	3010	0
197	20250513	153400	474521165	3010	3010	3010	3010	0
198	20250513	153300	474521165	3010	3010	3010	3010	0
199	20250513	153200	474521165	3010	3010	3010	3010	0
200	20250513	153100	474521165	3010	3010	3010	3010	0
201	20250513	153000	474521165	3010	3010	3010	3010	7670
202	20250513	152900	451434465	3010	3010	3010	3010	0
203	20250513	152800	451434465	3010	3010	3010	3010	0
204	20250513	152700	451434465	3010	3010	3010	3010	0
205	20250513	152600	451434465	3010	3010	3010	3010	0
206	20250513	152500	451434465	3010	3010	3010	3010	0
207	20250513	152400	451434465	3010	3010	3010	3010	0
208	20250513	152300	451434465	3010	3010	3010	3010	0
209	20250513	152200	451434465	3010	3010	3010	3010	0
210	20250513	152100	451434465	3010	3010	3010	3010	0
211	20250513	152000	451434465	3010	3010	3010	3010	0
212	20250513	151900	451434465	3010	3005	3010	3005	3702
213	20250513	151800	440291945	3010	3010	3010	3010	0
214	20250513	151700	440291945	3010	3005	3010	3005	3002
215	20250513	151600	431255930	3005	3010	3010	3005	4650
216	20250513	151500	417259515	3010	3010	3015	2995	2384
217	20250513	151400	410085915	3010	3000	3010	3000	7125
218	20250513	151300	388669515	3000	3000	3005	3000	5018
219	20250513	151200	373612620	3000	3000	3000	3000	1225
220	20250513	151100	369937620	2980	2990	2990	2980	1807
221	20250513	151000	364540715	2995	3000	3000	2995	112
222	20250513	150900	364204720	3000	3000	3000	3000	1
223	20250513	150800	364201720	2995	2995	2995	2995	0
224	20250513	150700	364201720	2995	2990	2995	2990	75
225	20250513	150600	363977195	3000	3000	3000	3000	0
226	20250513	150500	363977195	3000	3000	3000	3000	0
227	20250513	150400	363977195	3000	3000	3000	3000	1
228	20250513	150300	363974195	2995	2995	2995	2995	4
229	20250513	150200	363962215	3000	3000	3000	3000	0
230	20250513	150100	363962215	3000	3000	3000	3000	28
231	20250513	150000	363878215	2995	2995	2995	2995	0
232	20250513	145900	363878215	2995	2995	2995	2995	924
233	20250513	145800	361110835	2995	3000	3000	2990	165
234	20250513	145700	360616630	3000	2990	3000	2990	751
235	20250513	145600	358368630	3000	2995	3000	2990	782
236	20250513	145500	356028130	3000	2990	3000	2990	12245
237	20250513	145400	319389730	2985	2980	2985	2980	12681
238	20250513	145300	281542740	2975	2975	2975	2975	188
239	20250513	145200	280983440	2980	2980	2980	2975	2502
240	20250513	145100	273537480	2975	2975	2975	2975	2135
241	20250513	145000	267185855	2975	2975	2975	2975	0
242	20250513	144900	267185855	2975	2975	2975	2975	0
243	20250513	144800	267185855	2975	2975	2975	2975	16
244	20250513	144700	267138255	2975	2975	2975	2975	8
245	20250513	144600	267114455	2975	2970	2975	2970	117
246	20250513	144500	266766960	2975	2975	2975	2975	0
247	20250513	144400	266766960	2975	2975	2975	2975	4
248	20250513	144300	266755060	2975	2975	2975	2975	0
249	20250513	144200	266755060	2975	2975	2975	2975	200
250	20250513	144100	266160060	2975	2975	2975	2975	1
251	20250513	144000	266157085	2975	2975	2975	2975	0
252	20250513	143900	266157085	2975	2975	2975	2975	1313
253	20250513	143800	262250910	2975	2975	2975	2975	0
254	20250513	143700	262250910	2975	2975	2975	2975	100
255	20250513	143600	261953410	2975	2975	2975	2975	0
256	20250513	143500	261953410	2975	2975	2975	2975	0
257	20250513	143400	261953410	2975	2975	2975	2975	0
258	20250513	143300	261953410	2975	2975	2975	2975	0
259	20250513	143200	261953410	2975	2975	2975	2975	0
260	20250513	143100	261953410	2975	2975	2975	2975	0
261	20250513	143000	261953410	2975	2975	2975	2975	0
262	20250513	142900	261953410	2975	2975	2975	2975	0
263	20250513	142800	261953410	2975	2975	2975	2975	0
264	20250513	142700	261953410	2975	2975	2975	2975	0
265	20250513	142600	261953410	2975	2975	2975	2975	0
266	20250513	142500	261953410	2975	2975	2975	2975	0
267	20250513	142400	261953410	2975	2975	2975	2975	0
268	20250513	142300	261953410	2975	2975	2975	2975	0
269	20250513	142200	261953410	2975	2975	2975	2975	0
270	20250513	142100	261953410	2975	2975	2975	2975	0
271	20250513	142000	261953410	2975	2975	2975	2975	1
272	20250513	141900	261950435	2965	2965	2965	2965	0
273	20250513	141800	261950435	2965	2965	2965	2965	0
274	20250513	141700	261950435	2965	2965	2965	2965	400
275	20250513	141600	260764435	2975	2970	2975	2970	90
276	20250513	141500	260497130	2970	2970	2970	2970	0
277	20250513	141400	260497130	2970	2970	2970	2970	0
278	20250513	141300	260497130	2970	2970	2970	2970	1070
279	20250513	141200	257319230	2975	2975	2975	2975	0
280	20250513	141100	257319230	2975	2975	2975	2975	0
281	20250513	141000	257319230	2975	2975	2975	2975	2
282	20250513	140900	257313280	2975	2970	2975	2970	1683
283	20250513	140800	252314765	2975	2975	2975	2975	1
284	20250513	140700	252311790	2970	2975	2975	2970	3807
285	20250513	140600	240993665	2975	2975	2975	2975	0
286	20250513	140500	240993665	2975	2975	2975	2975	6
287	20250513	140400	240975815	2980	2980	2980	2980	0
288	20250513	140300	240975815	2980	2980	2980	2980	0
289	20250513	140200	240975815	2980	2980	2980	2980	0
290	20250513	140100	240975815	2980	2980	2980	2980	100
291	20250513	140000	240677815	2975	2975	2975	2975	0
292	20250513	135900	240677815	2975	2975	2975	2975	10
293	20250513	135800	240648065	2975	2975	2975	2975	0
294	20250513	135700	240648065	2975	2975	2975	2975	972
295	20250513	135600	237756365	2980	2980	2980	2980	1
296	20250513	135500	237753385	2980	2980	2980	2980	1
297	20250513	135400	237750405	2980	2980	2980	2980	0
298	20250513	135300	237750405	2980	2980	2980	2980	97
299	20250513	135200	237461345	2980	2980	2980	2980	48
300	20250513	135100	237318305	2980	2980	2980	2980	0
301	20250513	135000	237318305	2980	2980	2980	2980	0
302	20250513	134900	237318305	2980	2980	2980	2980	0
303	20250513	134800	237318305	2980	2980	2980	2980	0
304	20250513	134700	237318305	2980	2980	2980	2980	0
305	20250513	134600	237318305	2980	2980	2980	2980	0
306	20250513	134500	237318305	2980	2980	2980	2980	0
307	20250513	134400	237318305	2980	2980	2980	2980	0
308	20250513	134300	237318305	2980	2980	2980	2980	0
309	20250513	134200	237318305	2980	2980	2980	2980	0
310	20250513	134100	237318305	2980	2980	2980	2980	0
311	20250513	134000	237318305	2980	2980	2980	2980	0
312	20250513	133900	237318305	2980	2980	2980	2980	0
313	20250513	133800	237318305	2980	2980	2980	2980	0
314	20250513	133700	237318305	2980	2980	2980	2980	1
315	20250513	133600	237315325	2975	2975	2975	2975	1228
316	20250513	133500	233662025	2975	2975	2975	2975	0
317	20250513	133400	233662025	2975	2980	2980	2975	31
318	20250513	133300	233569750	2980	2980	2980	2980	0
319	20250513	133200	233569750	2980	2980	2980	2980	0
320	20250513	133100	233569750	2980	2980	2980	2980	200
321	20250513	133000	232973750	2980	2980	2980	2980	0
322	20250513	132900	232973750	2980	2980	2980	2980	0
323	20250513	132800	232973750	2980	2980	2980	2980	676
324	20250513	132700	230959270	2980	2980	2980	2980	0
325	20250513	132600	230959270	2980	2980	2980	2980	0
326	20250513	132500	230959270	2980	2980	2980	2980	0
327	20250513	132400	230959270	2980	2980	2980	2980	0
328	20250513	132300	230959270	2980	2980	2980	2980	0
329	20250513	132200	230959270	2980	2980	2980	2980	0
330	20250513	132100	230959270	2980	2980	2980	2980	0
331	20250513	132000	230959270	2980	2980	2980	2980	0
332	20250513	131900	230959270	2980	2980	2980	2980	0
333	20250513	131800	230959270	2980	2980	2980	2980	0
334	20250513	131700	230959270	2980	2980	2980	2980	0
335	20250513	131600	230959270	2980	2980	2980	2980	0
336	20250513	131500	230959270	2980	2980	2980	2980	0
337	20250513	131400	230959270	2980	2980	2980	2980	0
338	20250513	131300	230959270	2980	2980	2980	2980	10
339	20250513	131200	230929470	2980	2980	2980	2980	0
340	20250513	131100	230929470	2980	2980	2980	2980	0
341	20250513	131000	230929470	2980	2980	2980	2980	0
342	20250513	130900	230929470	2980	2980	2980	2980	0
343	20250513	130800	230929470	2980	2980	2980	2980	0
344	20250513	130700	230929470	2980	2980	2980	2980	0
345	20250513	130600	230929470	2980	2980	2980	2980	10
346	20250513	130500	230899670	2980	2980	2980	2980	0
347	20250513	130400	230899670	2980	2980	2980	2980	1
348	20250513	130300	230896690	2975	2975	2975	2975	0
349	20250513	130200	230896690	2975	2975	2975	2975	21
350	20250513	130100	230834215	2980	2980	2980	2980	5020
351	20250513	130000	215874615	2985	2985	2985	2985	0
352	20250513	125900	215874615	2985	2985	2985	2985	0
353	20250513	125800	215874615	2985	2985	2985	2985	0
354	20250513	125700	215874615	2985	2985	2985	2985	0
355	20250513	125600	215874615	2985	2985	2985	2985	0
356	20250513	125500	215874615	2985	2985	2985	2985	0
357	20250513	125400	215874615	2985	2985	2985	2985	0
358	20250513	125300	215874615	2985	2985	2985	2985	0
359	20250513	125200	215874615	2985	2980	2985	2980	16
360	20250513	125100	215826930	2985	2985	2985	2985	0
361	20250513	125000	215826930	2985	2985	2985	2985	0
362	20250513	124900	215826930	2985	2985	2985	2985	190
363	20250513	124800	215259780	2985	2985	2985	2985	0
364	20250513	124700	215259780	2985	2985	2985	2985	0
365	20250513	124600	215259780	2985	2985	2985	2985	0
366	20250513	124500	215259780	2985	2985	2985	2985	0
367	20250513	124400	215259780	2985	2985	2985	2985	0
368	20250513	124300	215259780	2985	2985	2985	2985	0
369	20250513	124200	215259780	2985	2985	2985	2985	2
370	20250513	124100	215253810	2985	2985	2985	2985	0
371	20250513	124000	215253810	2985	2985	2985	2985	34
372	20250513	123900	215152320	2985	2985	2985	2985	100
373	20250513	123800	214853820	2985	2985	2985	2985	0
374	20250513	123700	214853820	2985	2985	2985	2985	0
375	20250513	123600	214853820	2985	2985	2985	2985	0
376	20250513	123500	214853820	2985	2985	2985	2985	100
377	20250513	123400	214555320	2985	2985	2985	2985	5
378	20250513	123300	214540395	2985	2985	2985	2985	0
379	20250513	123200	214540395	2985	2985	2985	2985	0
380	20250513	123100	214540395	2985	2985	2985	2985	198
381	20250513	123000	213949365	2985	2985	2985	2985	14
382	20250513	122900	213907575	2990	2990	2990	2990	0
383	20250513	122800	213907575	2990	2990	2990	2990	0
384	20250513	122700	213907575	2990	2990	2990	2990	0
385	20250513	122600	213907575	2990	2985	2990	2985	6
386	20250513	122500	213889660	2990	2990	2990	2990	0
387	20250513	122400	213889660	2990	2990	2990	2990	0
388	20250513	122300	213889660	2990	2990	2990	2990	0
389	20250513	122200	213889660	2990	2990	2990	2990	0
390	20250513	122100	213889660	2990	2990	2990	2990	1
391	20250513	122000	213886670	2980	2980	2980	2980	0
392	20250513	121900	213886670	2980	2980	2980	2980	341
393	20250513	121800	212870490	2990	2990	2990	2990	0
394	20250513	121700	212870490	2990	2990	2990	2990	1
395	20250513	121600	212867500	2985	2985	2985	2985	200
396	20250513	121500	212270500	2990	2990	2990	2990	0
397	20250513	121400	212270500	2990	2990	2990	2990	0
398	20250513	121300	212270500	2990	2990	2990	2990	0
399	20250513	121200	212270500	2990	2990	2990	2990	0
400	20250513	121100	212270500	2990	2990	2990	2990	0
401	20250513	121000	212270500	2990	2990	2990	2990	1004
402	20250513	120900	209268540	2985	2985	2985	2985	0
403	20250513	120800	209268540	2985	2985	2985	2985	1168
404	20250513	120700	205782060	2990	2990	2990	2990	0
405	20250513	120600	205782060	2990	2990	2990	2990	0
406	20250513	120500	205782060	2990	2990	2990	2990	0
407	20250513	120400	205782060	2990	2990	2990	2990	0
408	20250513	120300	205782060	2990	2990	2990	2990	0
409	20250513	120200	205782060	2990	2990	2990	2990	10
410	20250513	120100	205752160	2985	2985	2985	2985	0
411	20250513	120000	205752160	2985	2985	2985	2985	15
412	20250513	115900	205707385	2990	2990	2990	2990	0
413	20250513	115800	205707385	2990	2990	2990	2990	0
414	20250513	115700	205707385	2990	2990	2990	2990	0
415	20250513	115600	205707385	2990	2990	2990	2990	0
416	20250513	115500	205707385	2990	2990	2990	2990	0
417	20250513	115400	205707385	2990	2990	2990	2990	0
418	20250513	115300	205707385	2990	2990	2990	2990	0
419	20250513	115200	205707385	2990	2990	2990	2985	3
420	20250513	115100	205698420	2985	2985	2985	2985	0
421	20250513	115000	205698420	2985	2985	2985	2985	0
422	20250513	114900	205698420	2985	2985	2985	2985	70
423	20250513	114800	205489470	2990	2990	2990	2990	0
424	20250513	114700	205489470	2990	2990	2990	2990	0
425	20250513	114600	205489470	2990	2990	2990	2990	0
426	20250513	114500	205489470	2990	2990	2990	2990	0
427	20250513	114400	205489470	2990	2990	2990	2990	0
428	20250513	114300	205489470	2990	2990	2990	2990	0
429	20250513	114200	205489470	2990	2990	2990	2990	30
430	20250513	114100	205399770	2985	2985	2985	2985	0
431	20250513	114000	205399770	2985	2985	2985	2985	0
432	20250513	113900	205399770	2985	2985	2985	2985	0
433	20250513	113800	205399770	2985	2985	2985	2985	0
434	20250513	113700	205399770	2985	2985	2985	2985	0
435	20250513	113600	205399770	2985	2985	2985	2985	0
436	20250513	113500	205399770	2985	2985	2985	2985	15
437	20250513	113400	205354995	2990	2990	2990	2990	0
438	20250513	113300	205354995	2990	2990	2990	2990	0
439	20250513	113200	205354995	2990	2990	2990	2990	0
440	20250513	113100	205354995	2990	2990	2990	2990	200
441	20250513	113000	204756995	2990	2990	2990	2990	0
442	20250513	112900	204756995	2990	2990	2990	2990	0
443	20250513	112800	204756995	2990	2990	2990	2990	0
444	20250513	112700	204756995	2990	2990	2990	2990	0
445	20250513	112600	204756995	2990	2990	2990	2990	0
446	20250513	112500	204756995	2990	2990	2990	2990	0
447	20250513	112400	204756995	2990	2990	2990	2990	0
448	20250513	112300	204756995	2990	2990	2990	2990	0
449	20250513	112200	204756995	2990	2990	2990	2990	0
450	20250513	112100	204756995	2990	2990	2990	2990	0
451	20250513	112000	204756995	2990	2990	2990	2990	214
452	20250513	111900	204117135	2990	2990	2990	2990	0
453	20250513	111800	204117135	2990	2990	2990	2990	0
454	20250513	111700	204117135	2990	2990	2990	2990	0
455	20250513	111600	204117135	2990	2990	2990	2990	0
456	20250513	111500	204117135	2990	2990	2990	2990	1
457	20250513	111400	204114145	2985	2985	2985	2985	0
458	20250513	111300	204114145	2985	2985	2985	2985	0
459	20250513	111200	204114145	2985	2985	2985	2985	32
460	20250513	111100	204018625	2990	2990	2990	2990	0
461	20250513	111000	204018625	2990	2990	2990	2990	2715
462	20250513	110900	195900775	2990	2990	2990	2990	487
463	20250513	110800	194444645	2990	2980	2990	2980	903
464	20250513	110700	191746675	2990	2990	2990	2990	0
465	20250513	110600	191746675	2990	2990	2990	2990	0
466	20250513	110500	191746675	2990	2990	2990	2990	0
467	20250513	110400	191746675	2990	2990	2990	2990	0
468	20250513	110300	191746675	2990	2990	2990	2990	0
469	20250513	110200	191746675	2990	2985	2990	2985	109
470	20250513	110100	191421305	2990	2990	2990	2990	0
471	20250513	110000	191421305	2990	2990	2990	2990	0
472	20250513	105900	191421305	2990	2990	2990	2990	0
473	20250513	105800	191421305	2990	2990	2990	2990	0
474	20250513	105700	191421305	2990	2985	2990	2980	1713
475	20250513	105600	186315000	2990	2990	2990	2990	0
476	20250513	105500	186315000	2990	2990	2990	2990	0
477	20250513	105400	186315000	2990	2990	2990	2990	0
478	20250513	105300	186315000	2990	2990	2990	2990	100
479	20250513	105200	186016000	2990	2990	2990	2990	0
480	20250513	105100	186016000	2990	2990	2990	2990	0
481	20250513	105000	186016000	2990	2990	2990	2990	0
482	20250513	104900	186016000	2990	2990	2990	2990	197
483	20250513	104800	185426970	2995	2995	2995	2990	3
484	20250513	104700	185417990	2995	2990	2995	2990	48
485	20250513	104600	185274465	2995	2995	2995	2995	1
486	20250513	104500	185271470	2985	2985	2985	2985	474
487	20250513	104400	183856580	2990	2990	2990	2990	191
488	20250513	104300	183285490	2995	2990	2995	2990	23
489	20250513	104200	183216700	2995	2995	2995	2995	0
490	20250513	104100	183216700	2995	2995	2995	2995	0
491	20250513	104000	183216700	2995	2995	2995	2995	0
492	20250513	103900	183216700	2995	2995	2995	2995	0
493	20250513	103800	183216700	2995	2995	2995	2995	0
494	20250513	103700	183216700	2995	2995	2995	2995	0
495	20250513	103600	183216700	2995	2995	2995	2995	0
496	20250513	103500	183216700	2995	2995	2995	2995	0
497	20250513	103400	183216700	2995	2995	2995	2995	0
498	20250513	103300	183216700	2995	2995	2995	2995	0
499	20250513	103200	183216700	2995	2995	2995	2995	0
500	20250513	103100	183216700	2995	2995	2995	2995	0
501	20250513	103000	183216700	2995	2995	2995	2995	0
502	20250513	102900	183216700	2995	2995	2995	2995	3
503	20250513	102800	183207715	2985	2985	2985	2985	100
504	20250513	102700	182909215	2995	2995	2995	2995	0
505	20250513	102600	182909215	2995	2995	2995	2995	1
506	20250513	102500	182906220	2985	2985	2985	2985	213
507	20250513	102400	182270415	2995	2995	2995	2995	820
508	20250513	102300	179814515	2995	2995	2995	2995	0
509	20250513	102200	179814515	2995	2995	2995	2995	0
510	20250513	102100	179814515	2995	2990	2995	2985	1344
511	20250513	102000	175800010	2995	2995	2995	2995	0
512	20250513	101900	175800010	2995	2995	2995	2995	0
513	20250513	101800	175800010	2995	2995	2995	2995	0
514	20250513	101700	175800010	2995	2995	2995	2995	0
515	20250513	101600	175800010	2995	2995	2995	2995	0
516	20250513	101500	175800010	2995	2995	2995	2995	0
517	20250513	101400	175800010	2995	2995	2995	2995	26
518	20250513	101300	175722140	2995	2995	2995	2995	0
519	20250513	101200	175722140	2995	2995	2995	2995	330
520	20250513	101100	174733790	2995	2990	2995	2990	2545
521	20250513	101000	167112690	2995	2990	2995	2990	6455
522	20250513	100900	147812235	2990	2990	2990	2990	0
523	20250513	100800	147812235	2990	2990	2990	2990	0
524	20250513	100700	147812235	2990	2990	2990	2990	1446
525	20250513	100600	143488695	2995	2995	2995	2995	0
526	20250513	100500	143488695	2995	2990	2995	2990	1001
527	20250513	100400	140495700	2995	2990	2995	2990	76
528	20250513	100300	140268455	2990	2990	2990	2990	75
529	20250513	100200	140044205	2995	2995	2995	2995	573
530	20250513	100100	138328070	3000	3000	3000	3000	0
531	20250513	100000	138328070	3000	3000	3000	3000	0
532	20250513	095900	138328070	3000	3000	3000	3000	0
533	20250513	095800	138328070	3000	3000	3000	3000	0
534	20250513	095700	138328070	3000	3000	3000	3000	0
535	20250513	095600	138328070	3000	2990	3000	2990	2156
536	20250513	095500	131881420	2990	2990	2990	2990	1998
537	20250513	095400	125907400	2995	2995	2995	2995	1
538	20250513	095300	125904405	2990	2995	2995	2990	169
539	20250513	095200	125398790	3000	3000	3000	3000	243
540	20250513	095100	124669790	3005	3005	3005	3005	51
541	20250513	095000	124516535	3000	3000	3000	3000	95
542	20250513	094900	124231535	3000	3000	3000	3000	0
543	20250513	094800	124231535	3000	3000	3000	3000	0
544	20250513	094700	124231535	3000	3000	3000	3000	0
545	20250513	094600	124231535	3000	3005	3005	3000	246
546	20250513	094500	123492355	3005	3000	3005	3000	967
547	20250513	094400	120587765	3000	3000	3000	3000	0
548	20250513	094300	120587765	3000	3000	3000	3000	5
549	20250513	094200	120572765	3000	3000	3000	3000	4
550	20250513	094100	120560765	3000	3000	3000	3000	0
551	20250513	094000	120560765	3000	2995	3000	2995	2783
552	20250513	093900	112219835	3005	3005	3005	3005	1615
553	20250513	093800	107366760	3000	3005	3005	3000	322
554	20250513	093700	106399345	3005	3005	3005	3005	46
555	20250513	093600	106261115	3005	3000	3005	3000	195
556	20250513	093500	105676110	3005	3005	3005	3005	11
557	20250513	093400	105643055	3005	3005	3005	3005	1298
558	20250513	093300	101742565	3005	3005	3005	3005	5
559	20250513	093200	101727540	3005	3000	3005	3000	6050
560	20250513	093100	83552070	3000	3000	3000	3000	0
561	20250513	093000	83552070	3000	3000	3000	3000	132
562	20250513	092900	83156070	3000	3000	3000	3000	160
563	20250513	092800	82676070	3000	3000	3000	3000	0
564	20250513	092700	82676070	3000	2995	3000	2990	52
565	20250513	092600	82520235	3000	3000	3000	3000	1
566	20250513	092500	82517235	2990	2990	2990	2990	200
567	20250513	092400	81919235	2995	2990	2995	2990	1675
568	20250513	092300	76905980	2990	2995	2995	2990	48
569	20250513	092200	76762455	2985	2990	2990	2985	10
570	20250513	092100	76732595	2990	2990	2990	2990	1
571	20250513	092000	76729605	3000	3000	3000	2990	5527
572	20250513	091900	60150155	2990	2990	2990	2990	100
573	20250513	091800	59851155	3005	3005	3005	3005	0
574	20250513	091700	59851155	3005	3005	3005	3005	0
575	20250513	091600	59851155	3005	3005	3005	3005	0
576	20250513	091500	59851155	3005	3005	3005	3005	0
577	20250513	091400	59851155	3005	2995	3005	2985	1478
578	20250513	091300	55438980	3005	3005	3005	3005	0
579	20250513	091200	55438980	3005	3005	3005	3005	10
580	20250513	091100	55408930	3005	2995	3005	2995	1084
581	20250513	091000	52154540	2995	2995	2995	2985	3237
582	20250513	090900	42471915	2995	3005	3005	2995	545
583	20250513	090800	40836170	3005	3005	3005	3005	1
584	20250513	090700	40833165	3000	3010	3010	3000	4
585	20250513	090600	40821155	3005	3005	3005	3005	70
586	20250513	090500	40610805	3010	3000	3010	3000	5489
587	20250513	090400	24108545	2990	2990	3000	2990	570
588	20250513	090300	22404115	2990	2995	3000	2990	479
589	20250513	090200	20971335	3000	2995	3000	2985	1199
590	20250513	090100	17383895	2995	2995	2995	2995	922
591	20250513	090000	14622505	3000	2995	3000	2995	4882