KissMeData/101680/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	195100	52960470	2925	2925	2925	2925	152
3	20250515	195000	52960470	2925	2925	2925	2925	0
4	20250515	194900	52960470	2925	2925	2925	2925	0
5	20250515	194800	52960470	2925	2925	2925	2925	0
6	20250515	194700	52960470	2925	2925	2925	2925	0
7	20250515	194600	52960470	2925	2925	2925	2925	0
8	20250515	194500	52960470	2925	2925	2925	2925	0
9	20250515	194400	52960470	2925	2925	2925	2925	0
10	20250515	194300	52960470	2925	2925	2925	2925	0
11	20250515	194200	52960470	2925	2925	2925	2925	0
12	20250515	194100	52960470	2925	2925	2925	2925	0
13	20250515	194000	52960470	2925	2925	2925	2925	0
14	20250515	193900	52960470	2925	2925	2925	2925	0
15	20250515	193800	52960470	2925	2925	2925	2925	0
16	20250515	193700	52960470	2925	2925	2925	2925	0
17	20250515	193600	52960470	2925	2925	2925	2925	0
18	20250515	193500	52960470	2925	2925	2925	2925	0
19	20250515	193400	52960470	2925	2925	2925	2925	0
20	20250515	193300	52960470	2925	2925	2925	2925	0
21	20250515	193200	52960470	2925	2925	2925	2925	0
22	20250515	193100	52960470	2925	2925	2925	2925	0
23	20250515	193000	52960470	2925	2925	2925	2925	0
24	20250515	192900	52960470	2925	2925	2925	2925	0
25	20250515	192800	52960470	2925	2925	2925	2925	0
26	20250515	192700	52960470	2925	2925	2925	2925	0
27	20250515	192600	52960470	2925	2925	2925	2925	0
28	20250515	192500	52960470	2925	2925	2925	2925	0
29	20250515	192400	52960470	2925	2925	2925	2925	0
30	20250515	192300	52960470	2925	2925	2925	2925	0
31	20250515	192200	52960470	2925	2925	2925	2925	0
32	20250515	192100	52960470	2925	2925	2925	2925	152
33	20250515	192000	52960470	2925	2925	2925	2925	0
34	20250515	191900	52960470	2925	2925	2925	2925	0
35	20250515	191800	52960470	2925	2925	2925	2925	0
36	20250515	191700	52960470	2925	2925	2925	2925	0
37	20250515	191600	52960470	2925	2925	2925	2925	0
38	20250515	191500	52960470	2925	2925	2925	2925	0
39	20250515	191400	52960470	2925	2925	2925	2925	0
40	20250515	191300	52960470	2925	2925	2925	2925	0
41	20250515	191200	52960470	2925	2925	2925	2925	0
42	20250515	191100	52960470	2925	2925	2925	2925	0
43	20250515	191000	52960470	2925	2925	2925	2925	0
44	20250515	190900	52960470	2925	2925	2925	2925	0
45	20250515	190800	52960470	2925	2925	2925	2925	0
46	20250515	190700	52960470	2925	2925	2925	2925	0
47	20250515	190600	52960470	2925	2925	2925	2925	0
48	20250515	190500	52960470	2925	2925	2925	2925	0
49	20250515	190400	52960470	2925	2925	2925	2925	0
50	20250515	190300	52960470	2925	2925	2925	2925	0
51	20250515	190200	52960470	2925	2925	2925	2925	0
52	20250515	190100	52960470	2925	2925	2925	2925	0
53	20250515	190000	52960470	2925	2925	2925	2925	0
54	20250515	185900	52960470	2925	2925	2925	2925	0
55	20250515	185800	52960470	2925	2925	2925	2925	0
56	20250515	185700	52960470	2925	2925	2925	2925	0
57	20250515	185600	52960470	2925	2925	2925	2925	0
58	20250515	185500	52960470	2925	2925	2925	2925	0
59	20250515	185400	52960470	2925	2925	2925	2925	0
60	20250515	185300	52960470	2925	2925	2925	2925	0
61	20250515	185200	52960470	2925	2925	2925	2925	0
62	20250515	185100	52960470	2925	2925	2925	2925	152
63	20250515	185000	52960470	2925	2925	2925	2925	0
64	20250515	184900	52960470	2925	2925	2925	2925	0
65	20250515	184800	52960470	2925	2925	2925	2925	0
66	20250515	184700	52960470	2925	2925	2925	2925	0
67	20250515	184600	52960470	2925	2925	2925	2925	0
68	20250515	184500	52960470	2925	2925	2925	2925	0
69	20250515	184400	52960470	2925	2925	2925	2925	0
70	20250515	184300	52960470	2925	2925	2925	2925	0
71	20250515	184200	52960470	2925	2925	2925	2925	0
72	20250515	184100	52960470	2925	2925	2925	2925	0
73	20250515	184000	52960470	2925	2925	2925	2925	0
74	20250515	183900	52960470	2925	2925	2925	2925	0
75	20250515	183800	52960470	2925	2925	2925	2925	0
76	20250515	183700	52960470	2925	2925	2925	2925	0
77	20250515	183600	52960470	2925	2925	2925	2925	0
78	20250515	183500	52960470	2925	2925	2925	2925	0
79	20250515	183400	52960470	2925	2925	2925	2925	0
80	20250515	183300	52960470	2925	2925	2925	2925	0
81	20250515	183200	52960470	2925	2925	2925	2925	0
82	20250515	183100	52960470	2925	2925	2925	2925	0
83	20250515	183000	52960470	2925	2925	2925	2925	0
84	20250515	182900	52960470	2925	2925	2925	2925	0
85	20250515	182800	52960470	2925	2925	2925	2925	0
86	20250515	182700	52960470	2925	2925	2925	2925	0
87	20250515	182600	52960470	2925	2925	2925	2925	0
88	20250515	182500	52960470	2925	2925	2925	2925	0
89	20250515	182400	52960470	2925	2925	2925	2925	0
90	20250515	182300	52960470	2925	2925	2925	2925	0
91	20250515	182200	52960470	2925	2925	2925	2925	0
92	20250515	182100	52960470	2925	2925	2925	2925	152
93	20250515	182000	52960470	2925	2925	2925	2925	0
94	20250515	181900	52960470	2925	2925	2925	2925	0
95	20250515	181800	52960470	2925	2925	2925	2925	0
96	20250515	181700	52960470	2925	2925	2925	2925	0
97	20250515	181600	52960470	2925	2925	2925	2925	0
98	20250515	181500	52960470	2925	2925	2925	2925	0
99	20250515	181400	52960470	2925	2925	2925	2925	0
100	20250515	181300	52960470	2925	2925	2925	2925	0
101	20250515	181200	52960470	2925	2925	2925	2925	0
102	20250515	181100	52960470	2925	2925	2925	2925	0
103	20250515	181000	52960470	2925	2925	2925	2925	0
104	20250515	180900	52960470	2925	2925	2925	2925	0
105	20250515	180800	52960470	2925	2925	2925	2925	0
106	20250515	180700	52960470	2925	2925	2925	2925	0
107	20250515	180600	52960470	2925	2925	2925	2925	0
108	20250515	180500	52960470	2925	2925	2925	2925	0
109	20250515	180400	52960470	2925	2925	2925	2925	0
110	20250515	180300	52960470	2925	2925	2925	2925	0
111	20250515	180200	52960470	2925	2925	2925	2925	0
112	20250515	180100	52960470	2925	2925	2925	2925	0
113	20250515	180000	52960470	2925	2925	2925	2925	0
114	20250515	175900	52960470	2925	2925	2925	2925	0
115	20250515	175800	52960470	2925	2925	2925	2925	0
116	20250515	175700	52960470	2925	2925	2925	2925	0
117	20250515	175600	52960470	2925	2925	2925	2925	0
118	20250515	175500	52960470	2925	2925	2925	2925	0
119	20250515	175400	52960470	2925	2925	2925	2925	0
120	20250515	175300	52960470	2925	2925	2925	2925	0
121	20250515	175200	52960470	2925	2925	2925	2925	0
122	20250515	175100	52960470	2925	2925	2925	2925	152
123	20250515	175000	52960470	2925	2925	2925	2925	0
124	20250515	174900	52960470	2925	2925	2925	2925	0
125	20250515	174800	52960470	2925	2925	2925	2925	0
126	20250515	174700	52960470	2925	2925	2925	2925	0
127	20250515	174600	52960470	2925	2925	2925	2925	0
128	20250515	174500	52960470	2925	2925	2925	2925	0
129	20250515	174400	52960470	2925	2925	2925	2925	0
130	20250515	174300	52960470	2925	2925	2925	2925	0
131	20250515	174200	52960470	2925	2925	2925	2925	0
132	20250515	174100	52960470	2925	2925	2925	2925	0
133	20250515	174000	52960470	2925	2925	2925	2925	0
134	20250515	173900	52960470	2925	2925	2925	2925	0
135	20250515	173800	52960470	2925	2925	2925	2925	0
136	20250515	173700	52960470	2925	2925	2925	2925	0
137	20250515	173600	52960470	2925	2925	2925	2925	0
138	20250515	173500	52960470	2925	2925	2925	2925	0
139	20250515	173400	52960470	2925	2925	2925	2925	0
140	20250515	173300	52960470	2925	2925	2925	2925	0
141	20250515	173200	52960470	2925	2925	2925	2925	0
142	20250515	173100	52960470	2925	2925	2925	2925	0
143	20250515	173000	52960470	2925	2925	2925	2925	0
144	20250515	172900	52960470	2925	2925	2925	2925	0
145	20250515	172800	52960470	2925	2925	2925	2925	0
146	20250515	172700	52960470	2925	2925	2925	2925	0
147	20250515	172600	52960470	2925	2925	2925	2925	0
148	20250515	172500	52960470	2925	2925	2925	2925	0
149	20250515	172400	52960470	2925	2925	2925	2925	0
150	20250515	172300	52960470	2925	2925	2925	2925	0
151	20250515	172200	52960470	2925	2925	2925	2925	0
152	20250515	172100	52960470	2925	2925	2925	2925	152
153	20250515	172000	52960470	2925	2925	2925	2925	0
154	20250515	171900	52960470	2925	2925	2925	2925	0
155	20250515	171800	52960470	2925	2925	2925	2925	0
156	20250515	171700	52960470	2925	2925	2925	2925	0
157	20250515	171600	52960470	2925	2925	2925	2925	0
158	20250515	171500	52960470	2925	2925	2925	2925	0
159	20250515	171400	52960470	2925	2925	2925	2925	0
160	20250515	171300	52960470	2925	2925	2925	2925	0
161	20250515	171200	52960470	2925	2925	2925	2925	0
162	20250515	171100	52960470	2925	2925	2925	2925	0
163	20250515	171000	52960470	2925	2925	2925	2925	0
164	20250515	170900	52960470	2925	2925	2925	2925	0
165	20250515	170800	52960470	2925	2925	2925	2925	0
166	20250515	170700	52960470	2925	2925	2925	2925	0
167	20250515	170600	52960470	2925	2925	2925	2925	0
168	20250515	170500	52960470	2925	2925	2925	2925	0
169	20250515	170400	52960470	2925	2925	2925	2925	0
170	20250515	170300	52960470	2925	2925	2925	2925	0
171	20250515	170200	52960470	2925	2925	2925	2925	0
172	20250515	170100	52960470	2925	2925	2925	2925	0
173	20250515	170000	52960470	2925	2925	2925	2925	0
174	20250515	165900	52960470	2925	2925	2925	2925	0
175	20250515	165800	52960470	2925	2925	2925	2925	0
176	20250515	165700	52960470	2925	2925	2925	2925	0
177	20250515	165600	52960470	2925	2925	2925	2925	0
178	20250515	165500	52960470	2925	2925	2925	2925	0
179	20250515	165400	52960470	2925	2925	2925	2925	0
180	20250515	165300	52960470	2925	2925	2925	2925	0
181	20250515	165200	52960470	2925	2925	2925	2925	0
182	20250515	165100	52960470	2925	2925	2925	2925	152
183	20250515	165000	52960470	2925	2925	2925	2925	0
184	20250515	164900	52960470	2925	2925	2925	2925	0
185	20250515	164800	52960470	2925	2925	2925	2925	0
186	20250515	164700	52960470	2925	2925	2925	2925	0
187	20250515	164600	52960470	2925	2925	2925	2925	0
188	20250515	164500	52960470	2925	2925	2925	2925	0
189	20250515	164400	52960470	2925	2925	2925	2925	0
190	20250515	164300	52960470	2925	2925	2925	2925	0
191	20250515	164200	52960470	2925	2925	2925	2925	0
192	20250515	164100	52960470	2925	2925	2925	2925	0
193	20250515	164000	52960470	2925	2925	2925	2925	0
194	20250515	163900	52960470	2925	2925	2925	2925	0
195	20250515	163800	52960470	2925	2925	2925	2925	0
196	20250515	163700	52960470	2925	2925	2925	2925	0
197	20250515	163600	52960470	2925	2925	2925	2925	0
198	20250515	163500	52960470	2925	2925	2925	2925	0
199	20250515	163400	52960470	2925	2925	2925	2925	0
200	20250515	163300	52960470	2925	2925	2925	2925	0
201	20250515	163200	52960470	2925	2925	2925	2925	0
202	20250515	163100	52960470	2925	2925	2925	2925	0
203	20250515	163000	52960470	2925	2925	2925	2925	0
204	20250515	162900	52960470	2925	2925	2925	2925	0
205	20250515	162800	52960470	2925	2925	2925	2925	0
206	20250515	162700	52960470	2925	2925	2925	2925	0
207	20250515	162600	52960470	2925	2925	2925	2925	0
208	20250515	162500	52960470	2925	2925	2925	2925	0
209	20250515	162400	52960470	2925	2925	2925	2925	0
210	20250515	162300	52960470	2925	2925	2925	2925	0
211	20250515	162200	52960470	2925	2925	2925	2925	0
212	20250515	162100	52960470	2925	2925	2925	2925	152
213	20250515	162000	52960470	2925	2925	2925	2925	0
214	20250515	161900	52960470	2925	2925	2925	2925	0
215	20250515	161800	52960470	2925	2925	2925	2925	0
216	20250515	161700	52960470	2925	2925	2925	2925	0
217	20250515	161600	52960470	2925	2925	2925	2925	0
218	20250515	161500	52960470	2925	2925	2925	2925	0
219	20250515	161400	52960470	2925	2925	2925	2925	0
220	20250515	161300	52960470	2925	2925	2925	2925	0
221	20250515	161200	52960470	2925	2925	2925	2925	0
222	20250515	161100	52960470	2925	2925	2925	2925	0
223	20250515	161000	52960470	2925	2925	2925	2925	0
224	20250515	160900	52960470	2925	2925	2925	2925	0
225	20250515	160800	52960470	2925	2925	2925	2925	0
226	20250515	160700	52960470	2925	2925	2925	2925	0
227	20250515	160600	52960470	2925	2925	2925	2925	0
228	20250515	160500	52960470	2925	2925	2925	2925	0
229	20250515	160400	52960470	2925	2925	2925	2925	0
230	20250515	160300	52960470	2925	2925	2925	2925	0
231	20250515	160200	52960470	2925	2925	2925	2925	0
232	20250515	160100	52960470	2925	2925	2925	2925	0
233	20250515	160000	52960470	2925	2925	2925	2925	0
234	20250515	155900	52960470	2925	2925	2925	2925	0
235	20250515	155800	52960470	2925	2925	2925	2925	0
236	20250515	155700	52960470	2925	2925	2925	2925	0
237	20250515	155600	52960470	2925	2925	2925	2925	0
238	20250515	155500	52960470	2925	2925	2925	2925	0
239	20250515	155400	52960470	2925	2925	2925	2925	0
240	20250515	155300	52960470	2925	2925	2925	2925	0
241	20250515	155200	52960470	2925	2925	2925	2925	0
242	20250515	155100	52960470	2925	2925	2925	2925	152
243	20250515	155000	52960470	2925	2925	2925	2925	0
244	20250515	154900	52960470	2925	2925	2925	2925	0
245	20250515	154800	52960470	2925	2925	2925	2925	0
246	20250515	154700	52960470	2925	2925	2925	2925	0
247	20250515	154600	52960470	2925	2925	2925	2925	0
248	20250515	154500	52960470	2925	2925	2925	2925	0
249	20250515	154400	52960470	2925	2925	2925	2925	0
250	20250515	154300	52960470	2925	2925	2925	2925	0
251	20250515	154200	52960470	2925	2925	2925	2925	0
252	20250515	154100	52960470	2925	2925	2925	2925	0
253	20250515	154000	52960470	2925	2925	2925	2925	0
254	20250515	153900	52960470	2925	2925	2925	2925	0
255	20250515	153800	52960470	2925	2925	2925	2925	0
256	20250515	153700	52960470	2925	2925	2925	2925	0
257	20250515	153600	52960470	2925	2925	2925	2925	0
258	20250515	153500	52960470	2925	2925	2925	2925	0
259	20250515	153400	52960470	2925	2925	2925	2925	0
260	20250515	153300	52960470	2925	2925	2925	2925	0
261	20250515	153200	52960470	2925	2925	2925	2925	0
262	20250515	153100	52960470	2925	2925	2925	2925	0
263	20250515	153000	52960470	2925	2925	2925	2925	152
264	20250515	152900	52515870	2935	2935	2935	2935	0
265	20250515	152800	52515870	2935	2935	2935	2935	0
266	20250515	152700	52515870	2935	2935	2935	2935	0
267	20250515	152600	52515870	2935	2935	2935	2935	0
268	20250515	152500	52515870	2935	2935	2935	2935	0
269	20250515	152400	52515870	2935	2935	2935	2935	0
270	20250515	152300	52515870	2935	2935	2935	2935	0
271	20250515	152200	52515870	2935	2935	2935	2935	0
272	20250515	152100	52515870	2935	2935	2935	2935	0
273	20250515	152000	52515870	2935	2935	2935	2935	0
274	20250515	151900	52515870	2935	2935	2935	2935	0
275	20250515	151800	52515870	2935	2935	2935	2935	0
276	20250515	151700	52515870	2935	2935	2935	2935	262
277	20250515	151600	51746900	2950	2950	2950	2950	0
278	20250515	151500	51746900	2950	2950	2950	2950	0
279	20250515	151400	51746900	2950	2950	2950	2950	0
280	20250515	151300	51746900	2950	2950	2950	2950	0
281	20250515	151200	51746900	2950	2950	2950	2950	39
282	20250515	151100	51631850	2955	2955	2955	2955	30
283	20250515	151000	51543200	2960	2960	2960	2960	2
284	20250515	150900	51537280	2965	2965	2965	2965	810
285	20250515	150800	49135630	2960	2955	2960	2950	856
286	20250515	150700	46605285	2955	2950	2955	2950	525
287	20250515	150600	45055490	2945	2945	2945	2945	63
288	20250515	150500	44869955	2940	2940	2940	2940	97
289	20250515	150400	44584775	2940	2940	2940	2940	0
290	20250515	150300	44584775	2940	2940	2940	2940	0
291	20250515	150200	44584775	2940	2940	2940	2940	0
292	20250515	150100	44584775	2940	2940	2940	2940	0
293	20250515	150000	44584775	2940	2940	2940	2940	0
294	20250515	145900	44584775	2940	2940	2940	2940	0
295	20250515	145800	44584775	2940	2940	2940	2940	0
296	20250515	145700	44584775	2940	2940	2940	2940	0
297	20250515	145600	44584775	2940	2940	2940	2940	1
298	20250515	145500	44581835	2930	2930	2930	2930	0
299	20250515	145400	44581835	2930	2930	2930	2930	0
300	20250515	145300	44581835	2930	2930	2930	2930	0
301	20250515	145200	44581835	2930	2930	2930	2930	0
302	20250515	145100	44581835	2930	2930	2930	2930	0
303	20250515	145000	44581835	2930	2930	2930	2930	0
304	20250515	144900	44581835	2930	2930	2930	2930	0
305	20250515	144800	44581835	2930	2930	2930	2930	13
306	20250515	144700	44543745	2920	2920	2920	2920	0
307	20250515	144600	44543745	2920	2920	2920	2920	0
308	20250515	144500	44543745	2920	2920	2920	2920	0
309	20250515	144400	44543745	2920	2920	2920	2920	10
310	20250515	144300	44514545	2920	2925	2925	2920	200
311	20250515	144200	43929685	2925	2925	2925	2925	420
312	20250515	144100	42701185	2925	2925	2925	2925	0
313	20250515	144000	42701185	2925	2935	2935	2925	588
314	20250515	143900	40977715	2950	2950	2950	2950	0
315	20250515	143800	40977715	2950	2950	2950	2950	0
316	20250515	143700	40977715	2950	2950	2950	2950	0
317	20250515	143600	40977715	2950	2950	2950	2950	0
318	20250515	143500	40977715	2950	2940	2950	2940	18
319	20250515	143400	40924635	2950	2950	2950	2950	0
320	20250515	143300	40924635	2950	2950	2950	2950	0
321	20250515	143200	40924635	2950	2950	2950	2950	1
322	20250515	143100	40921685	2950	2950	2950	2950	0
323	20250515	143000	40921685	2950	2930	2950	2930	766
324	20250515	142900	38666755	2930	2930	2930	2930	2
325	20250515	142800	38660895	2905	2905	2905	2905	0
326	20250515	142700	38660895	2905	2905	2905	2905	0
327	20250515	142600	38660895	2905	2905	2905	2905	0
328	20250515	142500	38660895	2905	2905	2905	2905	0
329	20250515	142400	38660895	2905	2915	2915	2905	338
330	20250515	142300	37677000	2945	2915	2945	2915	300
331	20250515	142200	36801565	2910	2910	2910	2910	0
332	20250515	142100	36801565	2910	2910	2910	2910	0
333	20250515	142000	36801565	2910	2910	2910	2910	0
334	20250515	141900	36801565	2910	2910	2910	2910	0
335	20250515	141800	36801565	2910	2910	2910	2910	554
336	20250515	141700	35189425	2910	2910	2910	2910	0
337	20250515	141600	35189425	2910	2910	2910	2910	0
338	20250515	141500	35189425	2910	2910	2910	2910	0
339	20250515	141400	35189425	2910	2910	2910	2910	0
340	20250515	141300	35189425	2910	2910	2910	2910	0
341	20250515	141200	35189425	2910	2910	2910	2910	0
342	20250515	141100	35189425	2910	2910	2910	2910	0
343	20250515	141000	35189425	2910	2910	2910	2910	0
344	20250515	140900	35189425	2910	2910	2910	2910	0
345	20250515	140800	35189425	2910	2905	2910	2905	406
346	20250515	140700	34009980	2910	2910	2910	2910	1
347	20250515	140600	34007070	2910	2910	2910	2910	0
348	20250515	140500	34007070	2910	2910	2910	2910	0
349	20250515	140400	34007070	2910	2910	2910	2910	137
350	20250515	140300	33608400	2910	2910	2910	2910	0
351	20250515	140200	33608400	2910	2910	2910	2910	500
352	20250515	140100	32153400	2905	2905	2905	2905	0
353	20250515	140000	32153400	2905	2905	2905	2905	100
354	20250515	135900	31862900	2905	2905	2905	2905	0
355	20250515	135800	31862900	2905	2905	2905	2905	100
356	20250515	135700	31572400	2905	2905	2905	2905	0
357	20250515	135600	31572400	2905	2905	2905	2905	0
358	20250515	135500	31572400	2905	2905	2905	2905	5
359	20250515	135400	31557875	2900	2900	2900	2900	800
360	20250515	135300	29237875	2905	2905	2905	2905	0
361	20250515	135200	29237875	2905	2905	2905	2905	0
362	20250515	135100	29237875	2905	2905	2905	2905	246
363	20250515	135000	28523245	2905	2905	2905	2905	5
364	20250515	134900	28508720	2905	2905	2905	2905	0
365	20250515	134800	28508720	2905	2905	2905	2905	0
366	20250515	134700	28508720	2905	2905	2905	2905	0
367	20250515	134600	28508720	2905	2905	2905	2905	0
368	20250515	134500	28508720	2905	2905	2905	2905	0
369	20250515	134400	28508720	2905	2915	2915	2905	228
370	20250515	134300	27846370	2910	2910	2910	2910	0
371	20250515	134200	27846370	2910	2910	2910	2910	1
372	20250515	134100	27843460	2900	2900	2900	2900	0
373	20250515	134000	27843460	2900	2900	2900	2900	0
374	20250515	133900	27843460	2900	2900	2900	2900	0
375	20250515	133800	27843460	2900	2900	2900	2900	0
376	20250515	133700	27843460	2900	2900	2900	2900	0
377	20250515	133600	27843460	2900	2920	2920	2900	1854
378	20250515	133500	22450470	2920	2920	2920	2920	0
379	20250515	133400	22450470	2920	2920	2920	2920	0
380	20250515	133300	22450470	2920	2920	2920	2920	0
381	20250515	133200	22450470	2920	2920	2920	2920	340
382	20250515	133100	21457670	2920	2940	2940	2920	420
383	20250515	133000	20224840	2940	2940	2940	2940	0
384	20250515	132900	20224840	2940	2940	2940	2940	156
385	20250515	132800	19766200	2940	2940	2940	2940	0
386	20250515	132700	19766200	2940	2940	2940	2940	0
387	20250515	132600	19766200	2940	2940	2940	2940	0
388	20250515	132500	19766200	2940	2940	2940	2940	0
389	20250515	132400	19766200	2940	2940	2940	2940	0
390	20250515	132300	19766200	2940	2940	2940	2940	0
391	20250515	132200	19766200	2940	2940	2940	2940	0
392	20250515	132100	19766200	2940	2940	2940	2940	1
393	20250515	132000	19763260	2940	2940	2940	2940	0
394	20250515	131900	19763260	2940	2940	2940	2940	0
395	20250515	131800	19763260	2940	2940	2940	2940	855
396	20250515	131700	17249560	2940	2940	2940	2940	0
397	20250515	131600	17249560	2940	2940	2940	2940	0
398	20250515	131500	17249560	2940	2940	2940	2940	0
399	20250515	131400	17249560	2940	2940	2940	2940	500
400	20250515	131300	15779560	2940	2940	2940	2940	0
401	20250515	131200	15779560	2940	2940	2940	2940	0
402	20250515	131100	15779560	2940	2940	2940	2940	0
403	20250515	131000	15779560	2940	2940	2940	2940	0
404	20250515	130900	15779560	2940	2940	2940	2940	0
405	20250515	130800	15779560	2940	2940	2940	2940	0
406	20250515	130700	15779560	2940	2940	2940	2940	0
407	20250515	130600	15779560	2940	2940	2940	2940	0
408	20250515	130500	15779560	2940	2940	2940	2940	0
409	20250515	130400	15779560	2940	2940	2940	2940	0
410	20250515	130300	15779560	2940	2940	2940	2940	134
411	20250515	130200	15385600	2945	2940	2945	2940	149
412	20250515	130100	14947525	2935	2935	2935	2935	2
413	20250515	130000	14941655	2940	2940	2940	2940	0
414	20250515	125900	14941655	2940	2940	2940	2940	0
415	20250515	125800	14941655	2940	2940	2940	2940	0
416	20250515	125700	14941655	2940	2940	2940	2940	1
417	20250515	125600	14938715	2940	2940	2940	2940	0
418	20250515	125500	14938715	2940	2940	2940	2940	0
419	20250515	125400	14938715	2940	2940	2940	2940	0
420	20250515	125300	14938715	2940	2940	2940	2940	0
421	20250515	125200	14938715	2940	2940	2940	2940	0
422	20250515	125100	14938715	2940	2940	2940	2940	0
423	20250515	125000	14938715	2940	2940	2940	2940	0
424	20250515	124900	14938715	2940	2940	2940	2940	0
425	20250515	124800	14938715	2940	2940	2940	2940	119
426	20250515	124700	14588855	2940	2940	2940	2940	0
427	20250515	124600	14588855	2940	2940	2940	2940	0
428	20250515	124500	14588855	2940	2940	2940	2940	0
429	20250515	124400	14588855	2940	2940	2940	2940	0
430	20250515	124300	14588855	2940	2940	2940	2940	0
431	20250515	124200	14588855	2940	2940	2940	2940	119
432	20250515	124100	14238995	2930	2930	2930	2930	0
433	20250515	124000	14238995	2930	2930	2930	2930	0
434	20250515	123900	14238995	2930	2930	2930	2930	0
435	20250515	123800	14238995	2930	2930	2930	2930	0
436	20250515	123700	14238995	2930	2930	2930	2930	1
437	20250515	123600	14236065	2940	2940	2940	2940	0
438	20250515	123500	14236065	2940	2940	2940	2940	0
439	20250515	123400	14236065	2940	2940	2940	2940	17
440	20250515	123300	14186085	2940	2940	2940	2940	1
441	20250515	123200	14183145	2940	2940	2940	2940	0
442	20250515	123100	14183145	2940	2940	2940	2940	0
443	20250515	123000	14183145	2940	2940	2940	2940	0
444	20250515	122900	14183145	2940	2940	2940	2940	0
445	20250515	122800	14183145	2940	2940	2940	2940	0
446	20250515	122700	14183145	2940	2940	2940	2940	0
447	20250515	122600	14183145	2940	2940	2940	2940	0
448	20250515	122500	14183145	2940	2940	2940	2940	0
449	20250515	122400	14183145	2940	2940	2940	2940	0
450	20250515	122300	14183145	2940	2940	2940	2940	0
451	20250515	122200	14183145	2940	2940	2940	2940	0
452	20250515	122100	14183145	2940	2940	2940	2940	0
453	20250515	122000	14183145	2940	2940	2940	2940	0
454	20250515	121900	14183145	2940	2940	2940	2940	0
455	20250515	121800	14183145	2940	2940	2940	2940	0
456	20250515	121700	14183145	2940	2940	2940	2940	0
457	20250515	121600	14183145	2940	2940	2940	2940	1
458	20250515	121500	14180205	2940	2945	2945	2935	126
459	20250515	121400	13810360	2940	2940	2940	2940	21
460	20250515	121300	13748620	2925	2925	2925	2925	0
461	20250515	121200	13748620	2925	2925	2925	2925	50
462	20250515	121100	13602370	2940	2940	2940	2940	0
463	20250515	121000	13602370	2940	2940	2940	2940	0
464	20250515	120900	13602370	2940	2925	2940	2925	14
465	20250515	120800	13561405	2940	2940	2940	2940	0
466	20250515	120700	13561405	2940	2940	2940	2940	0
467	20250515	120600	13561405	2940	2940	2940	2940	0
468	20250515	120500	13561405	2940	2940	2940	2940	0
469	20250515	120400	13561405	2940	2940	2940	2940	0
470	20250515	120300	13561405	2940	2940	2940	2940	13
471	20250515	120200	13523185	2940	2940	2940	2940	13
472	20250515	120100	13484965	2925	2925	2925	2925	0
473	20250515	120000	13484965	2925	2925	2925	2925	0
474	20250515	115900	13484965	2925	2925	2925	2925	0
475	20250515	115800	13484965	2925	2925	2925	2925	0
476	20250515	115700	13484965	2925	2925	2925	2925	3
477	20250515	115600	13476190	2925	2925	2925	2925	0
478	20250515	115500	13476190	2925	2925	2925	2925	0
479	20250515	115400	13476190	2925	2925	2925	2925	0
480	20250515	115300	13476190	2925	2925	2925	2925	0
481	20250515	115200	13476190	2925	2925	2925	2925	0
482	20250515	115100	13476190	2925	2925	2925	2925	120
483	20250515	115000	13125190	2925	2925	2925	2925	0
484	20250515	114900	13125190	2925	2925	2925	2925	0
485	20250515	114800	13125190	2925	2925	2925	2925	0
486	20250515	114700	13125190	2925	2925	2925	2925	0
487	20250515	114600	13125190	2925	2925	2925	2925	1
488	20250515	114500	13122265	2925	2925	2925	2925	0
489	20250515	114400	13122265	2925	2925	2925	2925	0
490	20250515	114300	13122265	2925	2925	2925	2925	0
491	20250515	114200	13122265	2925	2925	2925	2925	1
492	20250515	114100	13119340	2925	2925	2925	2925	0
493	20250515	114000	13119340	2925	2925	2925	2925	0
494	20250515	113900	13119340	2925	2925	2925	2925	0
495	20250515	113800	13119340	2925	2925	2925	2925	0
496	20250515	113700	13119340	2925	2925	2925	2925	0
497	20250515	113600	13119340	2925	2925	2925	2925	137
498	20250515	113500	12718615	2925	2925	2925	2925	0
499	20250515	113400	12718615	2925	2925	2925	2925	0
500	20250515	113300	12718615	2925	2925	2925	2925	0
501	20250515	113200	12718615	2925	2925	2925	2925	0
502	20250515	113100	12718615	2925	2925	2925	2925	0
503	20250515	113000	12718615	2925	2925	2925	2925	0
504	20250515	112900	12718615	2925	2925	2925	2925	0
505	20250515	112800	12718615	2925	2925	2925	2925	0
506	20250515	112700	12718615	2925	2925	2925	2925	0
507	20250515	112600	12718615	2925	2925	2925	2925	75
508	20250515	112500	12499240	2925	2925	2925	2925	0
509	20250515	112400	12499240	2925	2925	2925	2925	0
510	20250515	112300	12499240	2925	2925	2925	2925	0
511	20250515	112200	12499240	2925	2925	2925	2925	1
512	20250515	112100	12496315	2915	2915	2915	2915	0
513	20250515	112000	12496315	2915	2915	2915	2915	0
514	20250515	111900	12496315	2915	2915	2915	2915	0
515	20250515	111800	12496315	2915	2915	2915	2915	0
516	20250515	111700	12496315	2915	2915	2915	2915	0
517	20250515	111600	12496315	2915	2915	2915	2915	0
518	20250515	111500	12496315	2915	2915	2915	2915	0
519	20250515	111400	12496315	2915	2915	2915	2915	0
520	20250515	111300	12496315	2915	2915	2915	2915	0
521	20250515	111200	12496315	2915	2915	2915	2915	10
522	20250515	111100	12467165	2925	2925	2925	2925	0
523	20250515	111000	12467165	2925	2925	2925	2925	0
524	20250515	110900	12467165	2925	2925	2925	2925	0
525	20250515	110800	12467165	2925	2925	2925	2925	0
526	20250515	110700	12467165	2925	2925	2925	2925	0
527	20250515	110600	12467165	2925	2925	2925	2925	0
528	20250515	110500	12467165	2925	2915	2925	2915	80
529	20250515	110400	12233580	2930	2930	2930	2930	0
530	20250515	110300	12233580	2930	2930	2930	2930	0
531	20250515	110200	12233580	2930	2930	2930	2930	20
532	20250515	110100	12174980	2930	2930	2930	2930	0
533	20250515	110000	12174980	2930	2930	2930	2930	0
534	20250515	105900	12174980	2930	2930	2930	2930	0
535	20250515	105800	12174980	2930	2930	2930	2930	1
536	20250515	105700	12172050	2915	2915	2915	2915	0
537	20250515	105600	12172050	2915	2915	2915	2915	0
538	20250515	105500	12172050	2915	2915	2915	2915	30
539	20250515	105400	12084600	2930	2930	2930	2930	0
540	20250515	105300	12084600	2930	2930	2930	2930	0
541	20250515	105200	12084600	2930	2930	2930	2930	0
542	20250515	105100	12084600	2930	2930	2930	2930	0
543	20250515	105000	12084600	2930	2930	2930	2930	0
544	20250515	104900	12084600	2930	2915	2930	2915	51
545	20250515	104800	11935920	2915	2915	2915	2915	9
546	20250515	104700	11909685	2930	2930	2930	2930	8
547	20250515	104600	11886245	2930	2930	2930	2930	0
548	20250515	104500	11886245	2930	2930	2930	2930	0
549	20250515	104400	11886245	2930	2930	2930	2930	0
550	20250515	104300	11886245	2930	2930	2930	2930	2
551	20250515	104200	11880385	2930	2930	2930	2930	0
552	20250515	104100	11880385	2930	2930	2930	2930	0
553	20250515	104000	11880385	2930	2930	2930	2930	0
554	20250515	103900	11880385	2930	2930	2930	2930	0
555	20250515	103800	11880385	2930	2930	2930	2930	0
556	20250515	103700	11880385	2930	2930	2930	2930	0
557	20250515	103600	11880385	2930	2930	2930	2930	0
558	20250515	103500	11880385	2930	2930	2930	2930	0
559	20250515	103400	11880385	2930	2930	2930	2930	1
560	20250515	103300	11877455	2930	2930	2930	2930	0
561	20250515	103200	11877455	2930	2930	2930	2930	68
562	20250515	103100	11678215	2940	2940	2940	2940	0
563	20250515	103000	11678215	2940	2940	2940	2940	0
564	20250515	102900	11678215	2940	2940	2940	2940	0
565	20250515	102800	11678215	2940	2940	2940	2940	0
566	20250515	102700	11678215	2940	2940	2940	2940	0
567	20250515	102600	11678215	2940	2940	2940	2940	0
568	20250515	102500	11678215	2940	2940	2940	2940	0
569	20250515	102400	11678215	2940	2940	2940	2940	0
570	20250515	102300	11678215	2940	2940	2940	2940	0
571	20250515	102200	11678215	2940	2940	2940	2940	0
572	20250515	102100	11678215	2940	2940	2940	2940	0
573	20250515	102000	11678215	2940	2940	2940	2940	1
574	20250515	101900	11675275	2935	2935	2935	2935	18
575	20250515	101800	11622445	2935	2935	2935	2935	1
576	20250515	101700	11619510	2925	2925	2925	2925	0
577	20250515	101600	11619510	2925	2925	2925	2925	100
578	20250515	101500	11327010	2925	2925	2925	2925	0
579	20250515	101400	11327010	2925	2925	2925	2925	0
580	20250515	101300	11327010	2925	2925	2925	2925	0
581	20250515	101200	11327010	2925	2925	2925	2925	4
582	20250515	101100	11315310	2925	2915	2925	2915	3
583	20250515	101000	11306555	2925	2925	2925	2925	0
584	20250515	100900	11306555	2925	2925	2925	2925	0
585	20250515	100800	11306555	2925	2925	2925	2925	0
586	20250515	100700	11306555	2925	2925	2925	2925	0
587	20250515	100600	11306555	2925	2925	2925	2925	0
588	20250515	100500	11306555	2925	2925	2925	2925	0
589	20250515	100400	11306555	2925	2925	2925	2925	0
590	20250515	100300	11306555	2925	2905	2925	2905	4
591	20250515	100200	11294900	2920	2920	2920	2905	13
592	20250515	100100	11256995	2905	2905	2905	2905	0
593	20250515	100000	11256995	2905	2905	2905	2905	0
594	20250515	095900	11256995	2905	2905	2905	2905	0
595	20250515	095800	11256995	2905	2915	2915	2905	159
596	20250515	095700	10794980	2935	2935	2935	2935	0
597	20250515	095600	10794980	2935	2935	2935	2935	0
598	20250515	095500	10794980	2935	2935	2935	2935	0
599	20250515	095400	10794980	2935	2935	2935	2935	0
600	20250515	095300	10794980	2935	2935	2935	2935	0
601	20250515	095200	10794980	2935	2935	2935	2935	0
602	20250515	095100	10794980	2935	2935	2935	2935	0
603	20250515	095000	10794980	2935	2935	2935	2935	1
604	20250515	094900	10792045	2935	2935	2935	2935	0
605	20250515	094800	10792045	2935	2935	2935	2935	0
606	20250515	094700	10792045	2935	2935	2935	2935	1
607	20250515	094600	10789110	2935	2935	2935	2935	0
608	20250515	094500	10789110	2935	2930	2935	2930	29
609	20250515	094400	10704135	2930	2930	2930	2930	3
610	20250515	094300	10695345	2905	2905	2905	2905	0
611	20250515	094200	10695345	2905	2905	2905	2905	1
612	20250515	094100	10692440	2925	2925	2925	2925	100
613	20250515	094000	10399940	2925	2925	2925	2925	0
614	20250515	093900	10399940	2925	2925	2925	2925	0
615	20250515	093800	10399940	2925	2925	2925	2925	0
616	20250515	093700	10399940	2925	2925	2925	2925	0
617	20250515	093600	10399940	2925	2925	2925	2925	4
618	20250515	093500	10388240	2925	2925	2925	2925	0
619	20250515	093400	10388240	2925	2925	2925	2925	2
620	20250515	093300	10382390	2925	2925	2925	2925	11
621	20250515	093200	10350215	2900	2900	2900	2900	0
622	20250515	093100	10350215	2900	2900	2900	2900	0
623	20250515	093000	10350215	2900	2905	2905	2900	10
624	20250515	092900	10321210	2900	2900	2900	2900	0
625	20250515	092800	10321210	2900	2900	2900	2900	0
626	20250515	092700	10321210	2900	2905	2905	2900	809
627	20250515	092600	7974065	2925	2925	2925	2925	0
628	20250515	092500	7974065	2925	2925	2925	2925	0
629	20250515	092400	7974065	2925	2925	2925	2925	50
630	20250515	092300	7827815	2925	2925	2925	2925	1
631	20250515	092200	7824890	2900	2900	2900	2900	0
632	20250515	092100	7824890	2900	2900	2900	2900	0
633	20250515	092000	7824890	2900	2900	2900	2900	0
634	20250515	091900	7824890	2900	2905	2905	2900	177
635	20250515	091800	7311585	2900	2900	2900	2900	0
636	20250515	091700	7311585	2900	2900	2900	2900	10
637	20250515	091600	7282585	2900	2900	2900	2900	0
638	20250515	091500	7282585	2900	2915	2915	2900	747
639	20250515	091400	5112950	2940	2940	2940	2940	0
640	20250515	091300	5112950	2940	2940	2940	2940	0
641	20250515	091200	5112950	2940	2940	2940	2940	0
642	20250515	091100	5112950	2940	2940	2940	2940	0
643	20250515	091000	5112950	2940	2935	2940	2935	10
644	20250515	090900	5083580	2940	2930	2940	2930	16
645	20250515	090800	5036620	2915	2915	2915	2915	0
646	20250515	090700	5036620	2915	2915	2915	2915	0
647	20250515	090600	5036620	2915	2935	2935	2915	142
648	20250515	090500	4620915	2945	2945	2945	2945	15
649	20250515	090400	4576740	2940	2940	2940	2940	0
650	20250515	090300	4576740	2940	2940	2940	2940	182
651	20250515	090200	4041660	2950	2955	2955	2950	72
652	20250515	090100	3829220	2975	2980	2980	2970	559
653	20250515	090000	2168380	2995	2995	2995	2995	724