KissMeData/126600/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200100	108308025	2990	2990	2990	2990	261
3	20250514	200000	108308025	2990	2990	2990	2990	0
4	20250514	195900	108308025	2990	2990	2990	2990	0
5	20250514	195800	108308025	2990	2990	2990	2990	0
6	20250514	195700	108308025	2990	2990	2990	2990	0
7	20250514	195600	108308025	2990	2990	2990	2990	0
8	20250514	195500	108308025	2990	2990	2990	2990	0
9	20250514	195400	108308025	2990	2990	2990	2990	0
10	20250514	195300	108308025	2990	2990	2990	2990	0
11	20250514	195200	108308025	2990	2990	2990	2990	0
12	20250514	195100	108308025	2990	2990	2990	2990	0
13	20250514	195000	108308025	2990	2990	2990	2990	0
14	20250514	194900	108308025	2990	2990	2990	2990	0
15	20250514	194800	108308025	2990	2990	2990	2990	0
16	20250514	194700	108308025	2990	2990	2990	2990	0
17	20250514	194600	108308025	2990	2990	2990	2990	0
18	20250514	194500	108308025	2990	2990	2990	2990	0
19	20250514	194400	108308025	2990	2990	2990	2990	0
20	20250514	194300	108308025	2990	2990	2990	2990	0
21	20250514	194200	108308025	2990	2990	2990	2990	0
22	20250514	194100	108308025	2990	2990	2990	2990	0
23	20250514	194000	108308025	2990	2990	2990	2990	0
24	20250514	193900	108308025	2990	2990	2990	2990	0
25	20250514	193800	108308025	2990	2990	2990	2990	0
26	20250514	193700	108308025	2990	2990	2990	2990	0
27	20250514	193600	108308025	2990	2990	2990	2990	0
28	20250514	193500	108308025	2990	2990	2990	2990	0
29	20250514	193400	108308025	2990	2990	2990	2990	0
30	20250514	193300	108308025	2990	2990	2990	2990	0
31	20250514	193200	108308025	2990	2990	2990	2990	0
32	20250514	193100	108308025	2990	2990	2990	2990	261
33	20250514	193000	108308025	2990	2990	2990	2990	0
34	20250514	192900	108308025	2990	2990	2990	2990	0
35	20250514	192800	108308025	2990	2990	2990	2990	0
36	20250514	192700	108308025	2990	2990	2990	2990	0
37	20250514	192600	108308025	2990	2990	2990	2990	0
38	20250514	192500	108308025	2990	2990	2990	2990	0
39	20250514	192400	108308025	2990	2990	2990	2990	0
40	20250514	192300	108308025	2990	2990	2990	2990	0
41	20250514	192200	108308025	2990	2990	2990	2990	0
42	20250514	192100	108308025	2990	2990	2990	2990	0
43	20250514	192000	108308025	2990	2990	2990	2990	0
44	20250514	191900	108308025	2990	2990	2990	2990	0
45	20250514	191800	108308025	2990	2990	2990	2990	0
46	20250514	191700	108308025	2990	2990	2990	2990	0
47	20250514	191600	108308025	2990	2990	2990	2990	0
48	20250514	191500	108308025	2990	2990	2990	2990	0
49	20250514	191400	108308025	2990	2990	2990	2990	0
50	20250514	191300	108308025	2990	2990	2990	2990	0
51	20250514	191200	108308025	2990	2990	2990	2990	0
52	20250514	191100	108308025	2990	2990	2990	2990	0
53	20250514	191000	108308025	2990	2990	2990	2990	0
54	20250514	190900	108308025	2990	2990	2990	2990	0
55	20250514	190800	108308025	2990	2990	2990	2990	0
56	20250514	190700	108308025	2990	2990	2990	2990	0
57	20250514	190600	108308025	2990	2990	2990	2990	0
58	20250514	190500	108308025	2990	2990	2990	2990	0
59	20250514	190400	108308025	2990	2990	2990	2990	0
60	20250514	190300	108308025	2990	2990	2990	2990	0
61	20250514	190200	108308025	2990	2990	2990	2990	0
62	20250514	190100	108308025	2990	2990	2990	2990	261
63	20250514	190000	108308025	2990	2990	2990	2990	0
64	20250514	185900	108308025	2990	2990	2990	2990	0
65	20250514	185800	108308025	2990	2990	2990	2990	0
66	20250514	185700	108308025	2990	2990	2990	2990	0
67	20250514	185600	108308025	2990	2990	2990	2990	0
68	20250514	185500	108308025	2990	2990	2990	2990	0
69	20250514	185400	108308025	2990	2990	2990	2990	0
70	20250514	185300	108308025	2990	2990	2990	2990	0
71	20250514	185200	108308025	2990	2990	2990	2990	0
72	20250514	185100	108308025	2990	2990	2990	2990	0
73	20250514	185000	108308025	2990	2990	2990	2990	0
74	20250514	184900	108308025	2990	2990	2990	2990	0
75	20250514	184800	108308025	2990	2990	2990	2990	0
76	20250514	184700	108308025	2990	2990	2990	2990	0
77	20250514	184600	108308025	2990	2990	2990	2990	0
78	20250514	184500	108308025	2990	2990	2990	2990	0
79	20250514	184400	108308025	2990	2990	2990	2990	0
80	20250514	184300	108308025	2990	2990	2990	2990	0
81	20250514	184200	108308025	2990	2990	2990	2990	0
82	20250514	184100	108308025	2990	2990	2990	2990	0
83	20250514	184000	108308025	2990	2990	2990	2990	0
84	20250514	183900	108308025	2990	2990	2990	2990	0
85	20250514	183800	108308025	2990	2990	2990	2990	0
86	20250514	183700	108308025	2990	2990	2990	2990	0
87	20250514	183600	108308025	2990	2990	2990	2990	0
88	20250514	183500	108308025	2990	2990	2990	2990	0
89	20250514	183400	108308025	2990	2990	2990	2990	0
90	20250514	183300	108308025	2990	2990	2990	2990	0
91	20250514	183200	108308025	2990	2990	2990	2990	0
92	20250514	183100	108308025	2990	2990	2990	2990	261
93	20250514	183000	108308025	2990	2990	2990	2990	0
94	20250514	182900	108308025	2990	2990	2990	2990	0
95	20250514	182800	108308025	2990	2990	2990	2990	0
96	20250514	182700	108308025	2990	2990	2990	2990	0
97	20250514	182600	108308025	2990	2990	2990	2990	0
98	20250514	182500	108308025	2990	2990	2990	2990	0
99	20250514	182400	108308025	2990	2990	2990	2990	0
100	20250514	182300	108308025	2990	2990	2990	2990	0
101	20250514	182200	108308025	2990	2990	2990	2990	0
102	20250514	182100	108308025	2990	2990	2990	2990	0
103	20250514	182000	108308025	2990	2990	2990	2990	0
104	20250514	181900	108308025	2990	2990	2990	2990	0
105	20250514	181800	108308025	2990	2990	2990	2990	0
106	20250514	181700	108308025	2990	2990	2990	2990	0
107	20250514	181600	108308025	2990	2990	2990	2990	0
108	20250514	181500	108308025	2990	2990	2990	2990	0
109	20250514	181400	108308025	2990	2990	2990	2990	0
110	20250514	181300	108308025	2990	2990	2990	2990	0
111	20250514	181200	108308025	2990	2990	2990	2990	0
112	20250514	181100	108308025	2990	2990	2990	2990	0
113	20250514	181000	108308025	2990	2990	2990	2990	0
114	20250514	180900	108308025	2990	2990	2990	2990	0
115	20250514	180800	108308025	2990	2990	2990	2990	0
116	20250514	180700	108308025	2990	2990	2990	2990	0
117	20250514	180600	108308025	2990	2990	2990	2990	0
118	20250514	180500	108308025	2990	2990	2990	2990	0
119	20250514	180400	108308025	2990	2990	2990	2990	0
120	20250514	180300	108308025	2990	2990	2990	2990	0
121	20250514	180200	108308025	2990	2990	2990	2990	0
122	20250514	180100	108308025	2990	2990	2990	2990	261
123	20250514	180000	108308025	2990	2990	2990	2990	0
124	20250514	175900	108308025	2990	2990	2990	2990	0
125	20250514	175800	108308025	2990	2990	2990	2990	0
126	20250514	175700	108308025	2990	2990	2990	2990	0
127	20250514	175600	108308025	2990	2990	2990	2990	0
128	20250514	175500	108308025	2990	2990	2990	2990	0
129	20250514	175400	108308025	2990	2990	2990	2990	0
130	20250514	175300	108308025	2990	2990	2990	2990	0
131	20250514	175200	108308025	2990	2990	2990	2990	0
132	20250514	175100	108308025	2990	2990	2990	2990	0
133	20250514	175000	108308025	2990	2990	2990	2990	0
134	20250514	174900	108308025	2990	2990	2990	2990	0
135	20250514	174800	108308025	2990	2990	2990	2990	0
136	20250514	174700	108308025	2990	2990	2990	2990	0
137	20250514	174600	108308025	2990	2990	2990	2990	0
138	20250514	174500	108308025	2990	2990	2990	2990	0
139	20250514	174400	108308025	2990	2990	2990	2990	0
140	20250514	174300	108308025	2990	2990	2990	2990	0
141	20250514	174200	108308025	2990	2990	2990	2990	0
142	20250514	174100	108308025	2990	2990	2990	2990	0
143	20250514	174000	108308025	2990	2990	2990	2990	0
144	20250514	173900	108308025	2990	2990	2990	2990	0
145	20250514	173800	108308025	2990	2990	2990	2990	0
146	20250514	173700	108308025	2990	2990	2990	2990	0
147	20250514	173600	108308025	2990	2990	2990	2990	0
148	20250514	173500	108308025	2990	2990	2990	2990	0
149	20250514	173400	108308025	2990	2990	2990	2990	0
150	20250514	173300	108308025	2990	2990	2990	2990	0
151	20250514	173200	108308025	2990	2990	2990	2990	0
152	20250514	173100	108308025	2990	2990	2990	2990	261
153	20250514	173000	108308025	2990	2990	2990	2990	0
154	20250514	172900	108308025	2990	2990	2990	2990	0
155	20250514	172800	108308025	2990	2990	2990	2990	0
156	20250514	172700	108308025	2990	2990	2990	2990	0
157	20250514	172600	108308025	2990	2990	2990	2990	0
158	20250514	172500	108308025	2990	2990	2990	2990	0
159	20250514	172400	108308025	2990	2990	2990	2990	0
160	20250514	172300	108308025	2990	2990	2990	2990	0
161	20250514	172200	108308025	2990	2990	2990	2990	0
162	20250514	172100	108308025	2990	2990	2990	2990	0
163	20250514	172000	108308025	2990	2990	2990	2990	0
164	20250514	171900	108308025	2990	2990	2990	2990	0
165	20250514	171800	108308025	2990	2990	2990	2990	0
166	20250514	171700	108308025	2990	2990	2990	2990	0
167	20250514	171600	108308025	2990	2990	2990	2990	0
168	20250514	171500	108308025	2990	2990	2990	2990	0
169	20250514	171400	108308025	2990	2990	2990	2990	0
170	20250514	171300	108308025	2990	2990	2990	2990	0
171	20250514	171200	108308025	2990	2990	2990	2990	0
172	20250514	171100	108308025	2990	2990	2990	2990	0
173	20250514	171000	108308025	2990	2990	2990	2990	0
174	20250514	170900	108308025	2990	2990	2990	2990	0
175	20250514	170800	108308025	2990	2990	2990	2990	0
176	20250514	170700	108308025	2990	2990	2990	2990	0
177	20250514	170600	108308025	2990	2990	2990	2990	0
178	20250514	170500	108308025	2990	2990	2990	2990	0
179	20250514	170400	108308025	2990	2990	2990	2990	0
180	20250514	170300	108308025	2990	2990	2990	2990	0
181	20250514	170200	108308025	2990	2990	2990	2990	0
182	20250514	170100	108308025	2990	2990	2990	2990	261
183	20250514	170000	108308025	2990	2990	2990	2990	0
184	20250514	165900	108308025	2990	2990	2990	2990	0
185	20250514	165800	108308025	2990	2990	2990	2990	0
186	20250514	165700	108308025	2990	2990	2990	2990	0
187	20250514	165600	108308025	2990	2990	2990	2990	0
188	20250514	165500	108308025	2990	2990	2990	2990	0
189	20250514	165400	108308025	2990	2990	2990	2990	0
190	20250514	165300	108308025	2990	2990	2990	2990	0
191	20250514	165200	108308025	2990	2990	2990	2990	0
192	20250514	165100	108308025	2990	2990	2990	2990	0
193	20250514	165000	108308025	2990	2990	2990	2990	0
194	20250514	164900	108308025	2990	2990	2990	2990	0
195	20250514	164800	108308025	2990	2990	2990	2990	0
196	20250514	164700	108308025	2990	2990	2990	2990	0
197	20250514	164600	108308025	2990	2990	2990	2990	0
198	20250514	164500	108308025	2990	2990	2990	2990	0
199	20250514	164400	108308025	2990	2990	2990	2990	0
200	20250514	164300	108308025	2990	2990	2990	2990	0
201	20250514	164200	108308025	2990	2990	2990	2990	0
202	20250514	164100	108308025	2990	2990	2990	2990	0
203	20250514	164000	108308025	2990	2990	2990	2990	0
204	20250514	163900	108308025	2990	2990	2990	2990	0
205	20250514	163800	108308025	2990	2990	2990	2990	0
206	20250514	163700	108308025	2990	2990	2990	2990	0
207	20250514	163600	108308025	2990	2990	2990	2990	0
208	20250514	163500	108308025	2990	2990	2990	2990	0
209	20250514	163400	108308025	2990	2990	2990	2990	0
210	20250514	163300	108308025	2990	2990	2990	2990	0
211	20250514	163200	108308025	2990	2990	2990	2990	0
212	20250514	163100	108308025	2990	2990	2990	2990	261
213	20250514	163000	108308025	2990	2990	2990	2990	0
214	20250514	162900	108308025	2990	2990	2990	2990	0
215	20250514	162800	108308025	2990	2990	2990	2990	0
216	20250514	162700	108308025	2990	2990	2990	2990	0
217	20250514	162600	108308025	2990	2990	2990	2990	0
218	20250514	162500	108308025	2990	2990	2990	2990	0
219	20250514	162400	108308025	2990	2990	2990	2990	0
220	20250514	162300	108308025	2990	2990	2990	2990	0
221	20250514	162200	108308025	2990	2990	2990	2990	0
222	20250514	162100	108308025	2990	2990	2990	2990	0
223	20250514	162000	108308025	2990	2990	2990	2990	0
224	20250514	161900	108308025	2990	2990	2990	2990	0
225	20250514	161800	108308025	2990	2990	2990	2990	0
226	20250514	161700	108308025	2990	2990	2990	2990	0
227	20250514	161600	108308025	2990	2990	2990	2990	0
228	20250514	161500	108308025	2990	2990	2990	2990	0
229	20250514	161400	108308025	2990	2990	2990	2990	0
230	20250514	161300	108308025	2990	2990	2990	2990	0
231	20250514	161200	108308025	2990	2990	2990	2990	0
232	20250514	161100	108308025	2990	2990	2990	2990	0
233	20250514	161000	108308025	2990	2990	2990	2990	0
234	20250514	160900	108308025	2990	2990	2990	2990	0
235	20250514	160800	108308025	2990	2990	2990	2990	0
236	20250514	160700	108308025	2990	2990	2990	2990	0
237	20250514	160600	108308025	2990	2990	2990	2990	0
238	20250514	160500	108308025	2990	2990	2990	2990	0
239	20250514	160400	108308025	2990	2990	2990	2990	0
240	20250514	160300	108308025	2990	2990	2990	2990	0
241	20250514	160200	108308025	2990	2990	2990	2990	0
242	20250514	160100	108308025	2990	2990	2990	2990	261
243	20250514	160000	108308025	2990	2990	2990	2990	0
244	20250514	155900	108308025	2990	2990	2990	2990	0
245	20250514	155800	108308025	2990	2990	2990	2990	0
246	20250514	155700	108308025	2990	2990	2990	2990	0
247	20250514	155600	108308025	2990	2990	2990	2990	0
248	20250514	155500	108308025	2990	2990	2990	2990	0
249	20250514	155400	108308025	2990	2990	2990	2990	0
250	20250514	155300	108308025	2990	2990	2990	2990	0
251	20250514	155200	108308025	2990	2990	2990	2990	0
252	20250514	155100	108308025	2990	2990	2990	2990	0
253	20250514	155000	108308025	2990	2990	2990	2990	0
254	20250514	154900	108308025	2990	2990	2990	2990	0
255	20250514	154800	108308025	2990	2990	2990	2990	0
256	20250514	154700	108308025	2990	2990	2990	2990	0
257	20250514	154600	108308025	2990	2990	2990	2990	0
258	20250514	154500	108308025	2990	2990	2990	2990	0
259	20250514	154400	108308025	2990	2990	2990	2990	0
260	20250514	154300	108308025	2990	2990	2990	2990	0
261	20250514	154200	108308025	2990	2990	2990	2990	0
262	20250514	154100	108308025	2990	2990	2990	2990	0
263	20250514	154000	108308025	2990	2990	2990	2990	0
264	20250514	153900	108308025	2990	2990	2990	2990	0
265	20250514	153800	108308025	2990	2990	2990	2990	0
266	20250514	153700	108308025	2990	2990	2990	2990	0
267	20250514	153600	108308025	2990	2990	2990	2990	0
268	20250514	153500	108308025	2990	2990	2990	2990	0
269	20250514	153400	108308025	2990	2990	2990	2990	0
270	20250514	153300	108308025	2990	2990	2990	2990	0
271	20250514	153200	108308025	2990	2990	2990	2990	0
272	20250514	153100	108308025	2990	2990	2990	2990	261
273	20250514	153000	108308025	2990	2990	2990	2990	261
274	20250514	152900	107527635	2990	2990	2990	2990	0
275	20250514	152800	107527635	2990	2990	2990	2990	0
276	20250514	152700	107527635	2990	2990	2990	2990	0
277	20250514	152600	107527635	2990	2990	2990	2990	0
278	20250514	152500	107527635	2990	2990	2990	2990	0
279	20250514	152400	107527635	2990	2990	2990	2990	0
280	20250514	152300	107527635	2990	2990	2990	2990	0
281	20250514	152200	107527635	2990	2990	2990	2990	0
282	20250514	152100	107527635	2990	2990	2990	2990	0
283	20250514	152000	107527635	2990	2990	2990	2990	0
284	20250514	151900	107527635	2990	2990	2990	2990	0
285	20250514	151800	107527635	2990	2990	2990	2990	10
286	20250514	151700	107497735	2990	2985	2990	2985	112
287	20250514	151600	107163410	2985	2985	2985	2985	67
288	20250514	151500	106963415	2990	2990	2990	2990	29
289	20250514	151400	106876705	2990	2990	2990	2990	0
290	20250514	151300	106876705	2990	2990	2990	2990	0
291	20250514	151200	106876705	2990	2985	2990	2985	62
292	20250514	151100	106691630	2990	2990	2990	2990	0
293	20250514	151000	106691630	2990	2990	2990	2990	0
294	20250514	150900	106691630	2990	2975	2990	2975	34
295	20250514	150800	106590465	2990	2985	2990	2985	59
296	20250514	150700	106414195	2990	2990	2990	2990	0
297	20250514	150600	106414195	2990	2990	2990	2990	0
298	20250514	150500	106414195	2990	2990	2990	2990	1
299	20250514	150400	106411205	2990	2990	2990	2990	0
300	20250514	150300	106411205	2990	2990	2990	2990	0
301	20250514	150200	106411205	2990	2985	2990	2985	51
302	20250514	150100	106258965	2990	2985	2990	2985	2
303	20250514	150000	106252990	2990	2990	2990	2990	0
304	20250514	145900	106252990	2990	2990	2990	2990	836
305	20250514	145800	103753350	2990	2970	2990	2970	21
306	20250514	145700	103690960	2990	2985	2990	2985	101
307	20250514	145600	103389470	2990	2990	2990	2990	7
308	20250514	145500	103368540	2990	2990	2990	2990	10
309	20250514	145400	103338640	2990	2985	2990	2985	7
310	20250514	145300	103317740	2990	2990	2990	2990	0
311	20250514	145200	103317740	2990	2990	2990	2990	678
312	20250514	145100	101290520	2985	2980	2985	2980	3631
313	20250514	145000	90465950	2975	2970	2975	2970	1103
314	20250514	144900	87187310	2970	2970	2970	2970	0
315	20250514	144800	87187310	2970	2970	2970	2970	0
316	20250514	144700	87187310	2970	2970	2970	2970	0
317	20250514	144600	87187310	2970	2970	2970	2970	0
318	20250514	144500	87187310	2970	2970	2970	2970	0
319	20250514	144400	87187310	2970	2970	2970	2970	0
320	20250514	144300	87187310	2970	2970	2970	2970	0
321	20250514	144200	87187310	2970	2970	2970	2970	0
322	20250514	144100	87187310	2970	2970	2970	2970	0
323	20250514	144000	87187310	2970	2970	2970	2970	0
324	20250514	143900	87187310	2970	2970	2970	2970	0
325	20250514	143800	87187310	2970	2970	2970	2970	0
326	20250514	143700	87187310	2970	2965	2970	2965	317
327	20250514	143600	86247400	2965	2960	2965	2960	2
328	20250514	143500	86241475	2970	2970	2970	2970	0
329	20250514	143400	86241475	2970	2970	2970	2970	15
330	20250514	143300	86196925	2970	2970	2970	2970	0
331	20250514	143200	86196925	2970	2970	2970	2970	0
332	20250514	143100	86196925	2970	2970	2970	2970	1
333	20250514	143000	86193955	2965	2965	2965	2965	2
334	20250514	142900	86188025	2970	2970	2970	2970	0
335	20250514	142800	86188025	2970	2970	2970	2970	500
336	20250514	142700	84703025	2970	2970	2970	2970	0
337	20250514	142600	84703025	2970	2970	2970	2970	0
338	20250514	142500	84703025	2970	2970	2970	2970	0
339	20250514	142400	84703025	2970	2970	2970	2970	0
340	20250514	142300	84703025	2970	2970	2970	2970	0
341	20250514	142200	84703025	2970	2970	2970	2960	3127
342	20250514	142100	75416235	2970	2960	2970	2960	401
343	20250514	142000	74229265	2970	2965	2970	2965	2
344	20250514	141900	74223330	2970	2970	2970	2970	0
345	20250514	141800	74223330	2970	2970	2970	2970	0
346	20250514	141700	74223330	2970	2970	2970	2970	0
347	20250514	141600	74223330	2970	2970	2970	2970	0
348	20250514	141500	74223330	2970	2965	2970	2965	275
349	20250514	141400	73407950	2965	2960	2965	2960	2238
350	20250514	141300	66783465	2960	2960	2960	2960	0
351	20250514	141200	66783465	2960	2955	2960	2955	5
352	20250514	141100	66768680	2955	2955	2955	2955	6
353	20250514	141000	66750950	2955	2955	2955	2955	6
354	20250514	140900	66733220	2955	2955	2955	2955	3
355	20250514	140800	66724355	2955	2955	2955	2955	1
356	20250514	140700	66721400	2955	2955	2955	2955	0
357	20250514	140600	66721400	2955	2955	2955	2955	47
358	20250514	140500	66582515	2955	2955	2955	2955	1264
359	20250514	140400	62847395	2960	2960	2960	2960	0
360	20250514	140300	62847395	2960	2960	2960	2960	0
361	20250514	140200	62847395	2960	2960	2960	2960	0
362	20250514	140100	62847395	2960	2960	2960	2960	0
363	20250514	140000	62847395	2960	2960	2960	2960	0
364	20250514	135900	62847395	2960	2960	2960	2960	0
365	20250514	135800	62847395	2960	2955	2960	2955	5
366	20250514	135700	62832615	2960	2960	2960	2960	0
367	20250514	135600	62832615	2960	2960	2960	2960	0
368	20250514	135500	62832615	2960	2960	2960	2960	0
369	20250514	135400	62832615	2960	2960	2960	2960	0
370	20250514	135300	62832615	2960	2960	2960	2960	0
371	20250514	135200	62832615	2960	2960	2960	2960	0
372	20250514	135100	62832615	2960	2960	2960	2960	0
373	20250514	135000	62832615	2960	2960	2960	2960	0
374	20250514	134900	62832615	2960	2960	2960	2960	0
375	20250514	134800	62832615	2960	2955	2960	2955	284
376	20250514	134700	61993390	2955	2955	2955	2955	0
377	20250514	134600	61993390	2955	2955	2955	2955	0
378	20250514	134500	61993390	2955	2955	2955	2955	15
379	20250514	134400	61949065	2955	2955	2955	2955	0
380	20250514	134300	61949065	2955	2955	2955	2955	0
381	20250514	134200	61949065	2955	2955	2955	2955	254
382	20250514	134100	61198495	2955	2955	2955	2955	482
383	20250514	134000	59774185	2955	2955	2955	2955	0
384	20250514	133900	59774185	2955	2955	2955	2955	290
385	20250514	133800	58917235	2955	2955	2955	2955	0
386	20250514	133700	58917235	2955	2955	2955	2955	63
387	20250514	133600	58731070	2955	2955	2955	2955	0
388	20250514	133500	58731070	2955	2955	2955	2955	0
389	20250514	133400	58731070	2955	2955	2955	2955	990
390	20250514	133300	55805620	2955	2955	2955	2955	1
391	20250514	133200	55802665	2950	2950	2950	2950	60
392	20250514	133100	55625665	2955	2955	2955	2955	0
393	20250514	133000	55625665	2955	2955	2955	2955	1
394	20250514	132900	55622710	2950	2950	2950	2950	10
395	20250514	132800	55593210	2950	2950	2950	2950	0
396	20250514	132700	55593210	2950	2950	2950	2950	881
397	20250514	132600	52994260	2955	2955	2955	2955	0
398	20250514	132500	52994260	2955	2955	2955	2955	0
399	20250514	132400	52994260	2955	2955	2955	2955	0
400	20250514	132300	52994260	2955	2955	2955	2955	0
401	20250514	132200	52994260	2955	2955	2955	2955	0
402	20250514	132100	52994260	2955	2955	2955	2955	0
403	20250514	132000	52994260	2955	2955	2955	2955	1
404	20250514	131900	52991305	2955	2955	2955	2955	0
405	20250514	131800	52991305	2955	2955	2955	2955	0
406	20250514	131700	52991305	2955	2955	2955	2955	0
407	20250514	131600	52991305	2955	2955	2955	2955	0
408	20250514	131500	52991305	2955	2955	2955	2955	0
409	20250514	131400	52991305	2955	2955	2955	2955	0
410	20250514	131300	52991305	2955	2955	2955	2955	84
411	20250514	131200	52743085	2950	2950	2950	2950	0
412	20250514	131100	52743085	2950	2950	2950	2950	0
413	20250514	131000	52743085	2950	2950	2950	2950	109
414	20250514	130900	52421535	2950	2950	2950	2950	0
415	20250514	130800	52421535	2950	2950	2950	2950	20
416	20250514	130700	52362535	2950	2950	2950	2950	0
417	20250514	130600	52362535	2950	2950	2950	2950	0
418	20250514	130500	52362535	2950	2950	2950	2950	0
419	20250514	130400	52362535	2950	2950	2950	2950	0
420	20250514	130300	52362535	2950	2950	2950	2950	0
421	20250514	130200	52362535	2950	2950	2950	2950	0
422	20250514	130100	52362535	2950	2950	2950	2950	0
423	20250514	130000	52362535	2950	2950	2950	2950	172
424	20250514	125900	51855135	2955	2955	2955	2955	0
425	20250514	125800	51855135	2955	2955	2955	2955	0
426	20250514	125700	51855135	2955	2955	2955	2955	1
427	20250514	125600	51852180	2950	2950	2950	2950	0
428	20250514	125500	51852180	2950	2950	2950	2950	0
429	20250514	125400	51852180	2950	2950	2950	2950	0
430	20250514	125300	51852180	2950	2950	2950	2950	415
431	20250514	125200	50627930	2950	2950	2950	2950	0
432	20250514	125100	50627930	2950	2950	2950	2950	0
433	20250514	125000	50627930	2950	2950	2950	2950	0
434	20250514	124900	50627930	2950	2950	2950	2950	1
435	20250514	124800	50624980	2950	2950	2950	2950	0
436	20250514	124700	50624980	2950	2950	2950	2950	1
437	20250514	124600	50622030	2950	2950	2950	2950	121
438	20250514	124500	50265080	2955	2955	2955	2955	0
439	20250514	124400	50265080	2955	2955	2955	2955	0
440	20250514	124300	50265080	2955	2955	2955	2955	0
441	20250514	124200	50265080	2955	2955	2955	2955	0
442	20250514	124100	50265080	2955	2955	2955	2955	1
443	20250514	124000	50262125	2950	2950	2950	2950	0
444	20250514	123900	50262125	2950	2950	2950	2950	202
445	20250514	123800	49666225	2955	2955	2955	2955	0
446	20250514	123700	49666225	2955	2955	2955	2955	0
447	20250514	123600	49666225	2955	2955	2955	2955	0
448	20250514	123500	49666225	2955	2955	2955	2955	0
449	20250514	123400	49666225	2955	2955	2955	2955	0
450	20250514	123300	49666225	2955	2955	2955	2955	0
451	20250514	123200	49666225	2955	2955	2955	2955	0
452	20250514	123100	49666225	2955	2955	2955	2955	0
453	20250514	123000	49666225	2955	2955	2955	2955	0
454	20250514	122900	49666225	2955	2955	2955	2955	0
455	20250514	122800	49666225	2955	2955	2955	2955	0
456	20250514	122700	49666225	2955	2955	2955	2955	0
457	20250514	122600	49666225	2955	2955	2955	2955	0
458	20250514	122500	49666225	2955	2955	2955	2955	1
459	20250514	122400	49663270	2955	2955	2955	2955	0
460	20250514	122300	49663270	2955	2955	2955	2955	0
461	20250514	122200	49663270	2955	2955	2955	2955	0
462	20250514	122100	49663270	2955	2955	2955	2955	0
463	20250514	122000	49663270	2955	2955	2955	2955	0
464	20250514	121900	49663270	2955	2955	2955	2955	1
465	20250514	121800	49660315	2950	2950	2950	2950	0
466	20250514	121700	49660315	2950	2950	2950	2950	0
467	20250514	121600	49660315	2950	2950	2950	2950	0
468	20250514	121500	49660315	2950	2950	2950	2950	0
469	20250514	121400	49660315	2950	2950	2950	2950	0
470	20250514	121300	49660315	2950	2950	2950	2950	0
471	20250514	121200	49660315	2950	2950	2950	2950	4
472	20250514	121100	49648515	2950	2950	2950	2950	0
473	20250514	121000	49648515	2950	2950	2950	2950	0
474	20250514	120900	49648515	2950	2950	2950	2950	2
475	20250514	120800	49642615	2955	2955	2955	2955	0
476	20250514	120700	49642615	2955	2955	2955	2955	0
477	20250514	120600	49642615	2955	2955	2955	2955	0
478	20250514	120500	49642615	2955	2955	2955	2955	0
479	20250514	120400	49642615	2955	2955	2955	2955	0
480	20250514	120300	49642615	2955	2955	2955	2955	0
481	20250514	120200	49642615	2955	2955	2955	2955	0
482	20250514	120100	49642615	2955	2955	2955	2955	0
483	20250514	120000	49642615	2955	2955	2955	2955	251
484	20250514	115900	48900910	2950	2950	2950	2950	0
485	20250514	115800	48900910	2950	2950	2950	2950	451
486	20250514	115700	47570460	2955	2955	2955	2955	0
487	20250514	115600	47570460	2955	2955	2955	2955	0
488	20250514	115500	47570460	2955	2955	2955	2955	0
489	20250514	115400	47570460	2955	2955	2955	2955	1
490	20250514	115300	47567505	2950	2950	2950	2950	0
491	20250514	115200	47567505	2950	2950	2950	2950	0
492	20250514	115100	47567505	2950	2950	2950	2950	0
493	20250514	115000	47567505	2950	2950	2950	2950	253
494	20250514	114900	46821155	2950	2950	2950	2950	792
495	20250514	114800	44484755	2950	2950	2950	2950	0
496	20250514	114700	44484755	2950	2950	2950	2950	0
497	20250514	114600	44484755	2950	2950	2950	2950	0
498	20250514	114500	44484755	2950	2950	2950	2950	0
499	20250514	114400	44484755	2950	2950	2950	2950	0
500	20250514	114300	44484755	2950	2950	2950	2950	0
501	20250514	114200	44484755	2950	2950	2950	2950	4
502	20250514	114100	44472955	2950	2950	2950	2950	0
503	20250514	114000	44472955	2950	2950	2950	2950	1
504	20250514	113900	44470005	2945	2945	2945	2945	0
505	20250514	113800	44470005	2945	2945	2945	2945	0
506	20250514	113700	44470005	2945	2945	2945	2945	20
507	20250514	113600	44411105	2950	2950	2950	2950	0
508	20250514	113500	44411105	2950	2950	2950	2950	0
509	20250514	113400	44411105	2950	2950	2950	2950	33
510	20250514	113300	44313755	2950	2950	2950	2950	0
511	20250514	113200	44313755	2950	2950	2950	2950	0
512	20250514	113100	44313755	2950	2950	2950	2950	0
513	20250514	113000	44313755	2950	2950	2950	2950	5
514	20250514	112900	44299005	2950	2945	2970	2945	2338
515	20250514	112800	37378605	2945	2945	2945	2945	0
516	20250514	112700	37378605	2945	2945	2945	2945	0
517	20250514	112600	37378605	2945	2945	2945	2945	0
518	20250514	112500	37378605	2945	2945	2945	2945	0
519	20250514	112400	37378605	2945	2945	2945	2945	0
520	20250514	112300	37378605	2945	2945	2945	2945	3
521	20250514	112200	37369770	2945	2945	2945	2945	0
522	20250514	112100	37369770	2945	2945	2945	2935	4509
523	20250514	112000	24114515	2950	2950	2950	2950	7
524	20250514	111900	24093865	2950	2950	2950	2950	0
525	20250514	111800	24093865	2950	2950	2950	2950	0
526	20250514	111700	24093865	2950	2950	2950	2950	1
527	20250514	111600	24090915	2945	2945	2945	2945	0
528	20250514	111500	24090915	2945	2945	2945	2945	0
529	20250514	111400	24090915	2945	2945	2945	2945	5
530	20250514	111300	24076190	2950	2950	2950	2950	15
531	20250514	111200	24031940	2950	2950	2950	2950	6
532	20250514	111100	24014240	2950	2950	2950	2950	2
533	20250514	111000	24008340	2955	2950	2955	2945	779
534	20250514	110900	21713225	2950	2950	2950	2950	292
535	20250514	110800	20851825	2955	2955	2955	2955	0
536	20250514	110700	20851825	2955	2955	2955	2955	610
537	20250514	110600	19049275	2955	2955	2955	2955	0
538	20250514	110500	19049275	2955	2955	2955	2955	0
539	20250514	110400	19049275	2955	2955	2955	2955	0
540	20250514	110300	19049275	2955	2955	2955	2955	0
541	20250514	110200	19049275	2955	2955	2955	2955	0
542	20250514	110100	19049275	2955	2955	2955	2955	1
543	20250514	110000	19046320	2955	2955	2955	2955	6
544	20250514	105900	19028590	2955	2955	2955	2955	0
545	20250514	105800	19028590	2955	2955	2955	2955	0
546	20250514	105700	19028590	2955	2955	2955	2955	0
547	20250514	105600	19028590	2955	2955	2955	2955	0
548	20250514	105500	19028590	2955	2955	2955	2955	257
549	20250514	105400	18269155	2955	2955	2955	2955	0
550	20250514	105300	18269155	2955	2955	2955	2955	0
551	20250514	105200	18269155	2955	2955	2955	2955	0
552	20250514	105100	18269155	2955	2955	2955	2955	0
553	20250514	105000	18269155	2955	2955	2955	2955	0
554	20250514	104900	18269155	2955	2955	2955	2955	0
555	20250514	104800	18269155	2955	2955	2955	2955	0
556	20250514	104700	18269155	2955	2955	2955	2955	0
557	20250514	104600	18269155	2955	2955	2955	2950	173
558	20250514	104500	17757945	2950	2950	2950	2950	0
559	20250514	104400	17757945	2950	2950	2950	2950	0
560	20250514	104300	17757945	2950	2950	2950	2950	0
561	20250514	104200	17757945	2950	2950	2950	2950	0
562	20250514	104100	17757945	2950	2950	2950	2950	0
563	20250514	104000	17757945	2950	2950	2950	2950	0
564	20250514	103900	17757945	2950	2950	2950	2950	3
565	20250514	103800	17749095	2955	2955	2955	2955	0
566	20250514	103700	17749095	2955	2955	2955	2955	0
567	20250514	103600	17749095	2955	2955	2955	2955	0
568	20250514	103500	17749095	2955	2955	2955	2955	201
569	20250514	103400	17155140	2955	2955	2955	2955	5
570	20250514	103300	17140365	2955	2950	2955	2950	290
571	20250514	103200	16283430	2950	2950	2950	2950	5
572	20250514	103100	16268680	2955	2965	2965	2950	671
573	20250514	103000	14285765	2970	2970	2970	2970	0
574	20250514	102900	14285765	2970	2970	2970	2970	0
575	20250514	102800	14285765	2970	2970	2970	2970	0
576	20250514	102700	14285765	2970	2970	2970	2970	0
577	20250514	102600	14285765	2970	2970	2970	2970	0
578	20250514	102500	14285765	2970	2970	2970	2970	0
579	20250514	102400	14285765	2970	2970	2970	2970	4
580	20250514	102300	14273885	2970	2970	2970	2970	0
581	20250514	102200	14273885	2970	2970	2970	2970	0
582	20250514	102100	14273885	2970	2970	2970	2970	10
583	20250514	102000	14244185	2965	2965	2965	2965	0
584	20250514	101900	14244185	2965	2965	2965	2965	0
585	20250514	101800	14244185	2965	2965	2965	2965	0
586	20250514	101700	14244185	2965	2965	2965	2965	23
587	20250514	101600	14175990	2965	2965	2965	2965	1
588	20250514	101500	14173025	2965	2965	2965	2965	0
589	20250514	101400	14173025	2965	2965	2965	2965	0
590	20250514	101300	14173025	2965	2965	2965	2965	0
591	20250514	101200	14173025	2965	2965	2965	2965	63
592	20250514	101100	13986230	2965	2965	2965	2965	1
593	20250514	101000	13983265	2960	2960	2960	2960	0
594	20250514	100900	13983265	2960	2965	2965	2960	9
595	20250514	100800	13956585	2965	2965	2965	2965	0
596	20250514	100700	13956585	2965	2965	2965	2965	0
597	20250514	100600	13956585	2965	2965	2965	2965	0
598	20250514	100500	13956585	2965	2965	2965	2965	0
599	20250514	100400	13956585	2965	2965	2965	2965	0
600	20250514	100300	13956585	2965	2965	2965	2965	1
601	20250514	100200	13953620	2965	2965	2965	2965	0
602	20250514	100100	13953620	2965	2965	2965	2965	1
603	20250514	100000	13950655	2960	2960	2960	2960	0
604	20250514	095900	13950655	2960	2960	2960	2960	0
605	20250514	095800	13950655	2960	2960	2960	2960	59
606	20250514	095700	13776015	2965	2965	2965	2965	300
607	20250514	095600	12886515	2965	2965	2965	2965	0
608	20250514	095500	12886515	2965	2965	2965	2965	1
609	20250514	095400	12883550	2965	2965	2965	2965	0
610	20250514	095300	12883550	2965	2965	2965	2965	0
611	20250514	095200	12883550	2965	2965	2965	2965	0
612	20250514	095100	12883550	2965	2965	2965	2965	0
613	20250514	095000	12883550	2965	2965	2965	2965	0
614	20250514	094900	12883550	2965	2965	2965	2965	0
615	20250514	094800	12883550	2965	2965	2965	2965	12
616	20250514	094700	12847970	2965	2965	2965	2965	0
617	20250514	094600	12847970	2965	2965	2965	2965	0
618	20250514	094500	12847970	2965	2965	2965	2965	3
619	20250514	094400	12839075	2965	2965	2965	2965	1
620	20250514	094300	12836110	2965	2965	2965	2965	0
621	20250514	094200	12836110	2965	2965	2965	2965	0
622	20250514	094100	12836110	2965	2965	2965	2965	0
623	20250514	094000	12836110	2965	2965	2965	2965	0
624	20250514	093900	12836110	2965	2965	2965	2965	1
625	20250514	093800	12833145	2950	2950	2950	2950	0
626	20250514	093700	12833145	2950	2950	2950	2950	0
627	20250514	093600	12833145	2950	2950	2950	2950	0
628	20250514	093500	12833145	2950	2955	2955	2950	133
629	20250514	093400	12440135	2960	2960	2960	2960	9
630	20250514	093300	12413495	2965	2965	2965	2965	0
631	20250514	093200	12413495	2965	2965	2965	2965	0
632	20250514	093100	12413495	2965	2965	2965	2965	0
633	20250514	093000	12413495	2965	2965	2965	2965	6
634	20250514	092900	12395705	2965	2965	2965	2965	30
635	20250514	092800	12306755	2965	2965	2965	2965	6
636	20250514	092700	12288965	2965	2965	2965	2965	0
637	20250514	092600	12288965	2965	2965	2965	2965	0
638	20250514	092500	12288965	2965	2965	2965	2965	0
639	20250514	092400	12288965	2965	2965	2965	2965	0
640	20250514	092300	12288965	2965	2965	2965	2965	0
641	20250514	092200	12288965	2965	2965	2965	2965	3
642	20250514	092100	12280070	2965	2965	2965	2965	0
643	20250514	092000	12280070	2965	2965	2965	2965	0
644	20250514	091900	12280070	2965	2965	2965	2965	0
645	20250514	091800	12280070	2965	2965	2965	2965	0
646	20250514	091700	12280070	2965	2965	2965	2965	0
647	20250514	091600	12280070	2965	2965	2965	2965	0
648	20250514	091500	12280070	2965	2965	2965	2965	1
649	20250514	091400	12277105	2950	2955	2955	2950	474
650	20250514	091300	10878790	2965	2965	2965	2965	4
651	20250514	091200	10866930	2965	2965	2965	2965	21
652	20250514	091100	10804665	2965	2965	2965	2965	0
653	20250514	091000	10804665	2965	2965	2965	2965	0
654	20250514	090900	10804665	2965	2965	2965	2965	0
655	20250514	090800	10804665	2965	2965	2965	2965	0
656	20250514	090700	10804665	2965	2965	2965	2965	1
657	20250514	090600	10801700	2945	2945	2945	2945	0
658	20250514	090500	10801700	2945	2945	2945	2945	0
659	20250514	090400	10801700	2945	2945	2960	2945	987
660	20250514	090300	7885455	2955	2955	2955	2955	0
661	20250514	090200	7885455	2955	2955	2955	2955	22
662	20250514	090100	7820445	2950	2950	2950	2950	0
663	20250514	090000	7820445	2950	2940	2950	2940	2660