KissMeData/126600/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	194100	141307970	2985	2985	2985	2985	660
3	20250516	194000	141307970	2985	2985	2985	2985	0
4	20250516	193900	141307970	2985	2985	2985	2985	0
5	20250516	193800	141307970	2985	2985	2985	2985	0
6	20250516	193700	141307970	2985	2985	2985	2985	0
7	20250516	193600	141307970	2985	2985	2985	2985	0
8	20250516	193500	141307970	2985	2985	2985	2985	0
9	20250516	193400	141307970	2985	2985	2985	2985	0
10	20250516	193300	141307970	2985	2985	2985	2985	0
11	20250516	193200	141307970	2985	2985	2985	2985	0
12	20250516	193100	141307970	2985	2985	2985	2985	0
13	20250516	193000	141307970	2985	2985	2985	2985	0
14	20250516	192900	141307970	2985	2985	2985	2985	0
15	20250516	192800	141307970	2985	2985	2985	2985	0
16	20250516	192700	141307970	2985	2985	2985	2985	0
17	20250516	192600	141307970	2985	2985	2985	2985	0
18	20250516	192500	141307970	2985	2985	2985	2985	0
19	20250516	192400	141307970	2985	2985	2985	2985	0
20	20250516	192300	141307970	2985	2985	2985	2985	0
21	20250516	192200	141307970	2985	2985	2985	2985	0
22	20250516	192100	141307970	2985	2985	2985	2985	0
23	20250516	192000	141307970	2985	2985	2985	2985	0
24	20250516	191900	141307970	2985	2985	2985	2985	0
25	20250516	191800	141307970	2985	2985	2985	2985	0
26	20250516	191700	141307970	2985	2985	2985	2985	0
27	20250516	191600	141307970	2985	2985	2985	2985	0
28	20250516	191500	141307970	2985	2985	2985	2985	0
29	20250516	191400	141307970	2985	2985	2985	2985	0
30	20250516	191300	141307970	2985	2985	2985	2985	0
31	20250516	191200	141307970	2985	2985	2985	2985	0
32	20250516	191100	141307970	2985	2985	2985	2985	660
33	20250516	191000	141307970	2985	2985	2985	2985	0
34	20250516	190900	141307970	2985	2985	2985	2985	0
35	20250516	190800	141307970	2985	2985	2985	2985	0
36	20250516	190700	141307970	2985	2985	2985	2985	0
37	20250516	190600	141307970	2985	2985	2985	2985	0
38	20250516	190500	141307970	2985	2985	2985	2985	0
39	20250516	190400	141307970	2985	2985	2985	2985	0
40	20250516	190300	141307970	2985	2985	2985	2985	0
41	20250516	190200	141307970	2985	2985	2985	2985	0
42	20250516	190100	141307970	2985	2985	2985	2985	0
43	20250516	190000	141307970	2985	2985	2985	2985	0
44	20250516	185900	141307970	2985	2985	2985	2985	0
45	20250516	185800	141307970	2985	2985	2985	2985	0
46	20250516	185700	141307970	2985	2985	2985	2985	0
47	20250516	185600	141307970	2985	2985	2985	2985	0
48	20250516	185500	141307970	2985	2985	2985	2985	0
49	20250516	185400	141307970	2985	2985	2985	2985	0
50	20250516	185300	141307970	2985	2985	2985	2985	0
51	20250516	185200	141307970	2985	2985	2985	2985	0
52	20250516	185100	141307970	2985	2985	2985	2985	0
53	20250516	185000	141307970	2985	2985	2985	2985	0
54	20250516	184900	141307970	2985	2985	2985	2985	0
55	20250516	184800	141307970	2985	2985	2985	2985	0
56	20250516	184700	141307970	2985	2985	2985	2985	0
57	20250516	184600	141307970	2985	2985	2985	2985	0
58	20250516	184500	141307970	2985	2985	2985	2985	0
59	20250516	184400	141307970	2985	2985	2985	2985	0
60	20250516	184300	141307970	2985	2985	2985	2985	0
61	20250516	184200	141307970	2985	2985	2985	2985	0
62	20250516	184100	141307970	2985	2985	2985	2985	660
63	20250516	184000	141307970	2985	2985	2985	2985	0
64	20250516	183900	141307970	2985	2985	2985	2985	0
65	20250516	183800	141307970	2985	2985	2985	2985	0
66	20250516	183700	141307970	2985	2985	2985	2985	0
67	20250516	183600	141307970	2985	2985	2985	2985	0
68	20250516	183500	141307970	2985	2985	2985	2985	0
69	20250516	183400	141307970	2985	2985	2985	2985	0
70	20250516	183300	141307970	2985	2985	2985	2985	0
71	20250516	183200	141307970	2985	2985	2985	2985	0
72	20250516	183100	141307970	2985	2985	2985	2985	0
73	20250516	183000	141307970	2985	2985	2985	2985	0
74	20250516	182900	141307970	2985	2985	2985	2985	0
75	20250516	182800	141307970	2985	2985	2985	2985	0
76	20250516	182700	141307970	2985	2985	2985	2985	0
77	20250516	182600	141307970	2985	2985	2985	2985	0
78	20250516	182500	141307970	2985	2985	2985	2985	0
79	20250516	182400	141307970	2985	2985	2985	2985	0
80	20250516	182300	141307970	2985	2985	2985	2985	0
81	20250516	182200	141307970	2985	2985	2985	2985	0
82	20250516	182100	141307970	2985	2985	2985	2985	0
83	20250516	182000	141307970	2985	2985	2985	2985	0
84	20250516	181900	141307970	2985	2985	2985	2985	0
85	20250516	181800	141307970	2985	2985	2985	2985	0
86	20250516	181700	141307970	2985	2985	2985	2985	0
87	20250516	181600	141307970	2985	2985	2985	2985	0
88	20250516	181500	141307970	2985	2985	2985	2985	0
89	20250516	181400	141307970	2985	2985	2985	2985	0
90	20250516	181300	141307970	2985	2985	2985	2985	0
91	20250516	181200	141307970	2985	2985	2985	2985	0
92	20250516	181100	141307970	2985	2985	2985	2985	660
93	20250516	181000	141307970	2985	2985	2985	2985	0
94	20250516	180900	141307970	2985	2985	2985	2985	0
95	20250516	180800	141307970	2985	2985	2985	2985	0
96	20250516	180700	141307970	2985	2985	2985	2985	0
97	20250516	180600	141307970	2985	2985	2985	2985	0
98	20250516	180500	141307970	2985	2985	2985	2985	0
99	20250516	180400	141307970	2985	2985	2985	2985	0
100	20250516	180300	141307970	2985	2985	2985	2985	0
101	20250516	180200	141307970	2985	2985	2985	2985	0
102	20250516	180100	141307970	2985	2985	2985	2985	0
103	20250516	180000	141307970	2985	2985	2985	2985	0
104	20250516	175900	141307970	2985	2985	2985	2985	0
105	20250516	175800	141307970	2985	2985	2985	2985	0
106	20250516	175700	141307970	2985	2985	2985	2985	0
107	20250516	175600	141307970	2985	2985	2985	2985	0
108	20250516	175500	141307970	2985	2985	2985	2985	0
109	20250516	175400	141307970	2985	2985	2985	2985	0
110	20250516	175300	141307970	2985	2985	2985	2985	0
111	20250516	175200	141307970	2985	2985	2985	2985	0
112	20250516	175100	141307970	2985	2985	2985	2985	0
113	20250516	175000	141307970	2985	2985	2985	2985	0
114	20250516	174900	141307970	2985	2985	2985	2985	0
115	20250516	174800	141307970	2985	2985	2985	2985	0
116	20250516	174700	141307970	2985	2985	2985	2985	0
117	20250516	174600	141307970	2985	2985	2985	2985	0
118	20250516	174500	141307970	2985	2985	2985	2985	0
119	20250516	174400	141307970	2985	2985	2985	2985	0
120	20250516	174300	141307970	2985	2985	2985	2985	0
121	20250516	174200	141307970	2985	2985	2985	2985	0
122	20250516	174100	141307970	2985	2985	2985	2985	660
123	20250516	174000	141307970	2985	2985	2985	2985	0
124	20250516	173900	141307970	2985	2985	2985	2985	0
125	20250516	173800	141307970	2985	2985	2985	2985	0
126	20250516	173700	141307970	2985	2985	2985	2985	0
127	20250516	173600	141307970	2985	2985	2985	2985	0
128	20250516	173500	141307970	2985	2985	2985	2985	0
129	20250516	173400	141307970	2985	2985	2985	2985	0
130	20250516	173300	141307970	2985	2985	2985	2985	0
131	20250516	173200	141307970	2985	2985	2985	2985	0
132	20250516	173100	141307970	2985	2985	2985	2985	0
133	20250516	173000	141307970	2985	2985	2985	2985	0
134	20250516	172900	141307970	2985	2985	2985	2985	0
135	20250516	172800	141307970	2985	2985	2985	2985	0
136	20250516	172700	141307970	2985	2985	2985	2985	0
137	20250516	172600	141307970	2985	2985	2985	2985	0
138	20250516	172500	141307970	2985	2985	2985	2985	0
139	20250516	172400	141307970	2985	2985	2985	2985	0
140	20250516	172300	141307970	2985	2985	2985	2985	0
141	20250516	172200	141307970	2985	2985	2985	2985	0
142	20250516	172100	141307970	2985	2985	2985	2985	0
143	20250516	172000	141307970	2985	2985	2985	2985	0
144	20250516	171900	141307970	2985	2985	2985	2985	0
145	20250516	171800	141307970	2985	2985	2985	2985	0
146	20250516	171700	141307970	2985	2985	2985	2985	0
147	20250516	171600	141307970	2985	2985	2985	2985	0
148	20250516	171500	141307970	2985	2985	2985	2985	0
149	20250516	171400	141307970	2985	2985	2985	2985	0
150	20250516	171300	141307970	2985	2985	2985	2985	0
151	20250516	171200	141307970	2985	2985	2985	2985	0
152	20250516	171100	141307970	2985	2985	2985	2985	660
153	20250516	171000	141307970	2985	2985	2985	2985	0
154	20250516	170900	141307970	2985	2985	2985	2985	0
155	20250516	170800	141307970	2985	2985	2985	2985	0
156	20250516	170700	141307970	2985	2985	2985	2985	0
157	20250516	170600	141307970	2985	2985	2985	2985	0
158	20250516	170500	141307970	2985	2985	2985	2985	0
159	20250516	170400	141307970	2985	2985	2985	2985	0
160	20250516	170300	141307970	2985	2985	2985	2985	0
161	20250516	170200	141307970	2985	2985	2985	2985	0
162	20250516	170100	141307970	2985	2985	2985	2985	0
163	20250516	170000	141307970	2985	2985	2985	2985	0
164	20250516	165900	141307970	2985	2985	2985	2985	0
165	20250516	165800	141307970	2985	2985	2985	2985	0
166	20250516	165700	141307970	2985	2985	2985	2985	0
167	20250516	165600	141307970	2985	2985	2985	2985	0
168	20250516	165500	141307970	2985	2985	2985	2985	0
169	20250516	165400	141307970	2985	2985	2985	2985	0
170	20250516	165300	141307970	2985	2985	2985	2985	0
171	20250516	165200	141307970	2985	2985	2985	2985	0
172	20250516	165100	141307970	2985	2985	2985	2985	0
173	20250516	165000	141307970	2985	2985	2985	2985	0
174	20250516	164900	141307970	2985	2985	2985	2985	0
175	20250516	164800	141307970	2985	2985	2985	2985	0
176	20250516	164700	141307970	2985	2985	2985	2985	0
177	20250516	164600	141307970	2985	2985	2985	2985	0
178	20250516	164500	141307970	2985	2985	2985	2985	0
179	20250516	164400	141307970	2985	2985	2985	2985	0
180	20250516	164300	141307970	2985	2985	2985	2985	0
181	20250516	164200	141307970	2985	2985	2985	2985	0
182	20250516	164100	141307970	2985	2985	2985	2985	660
183	20250516	164000	141307970	2985	2985	2985	2985	0
184	20250516	163900	141307970	2985	2985	2985	2985	0
185	20250516	163800	141307970	2985	2985	2985	2985	0
186	20250516	163700	141307970	2985	2985	2985	2985	0
187	20250516	163600	141307970	2985	2985	2985	2985	0
188	20250516	163500	141307970	2985	2985	2985	2985	0
189	20250516	163400	141307970	2985	2985	2985	2985	0
190	20250516	163300	141307970	2985	2985	2985	2985	0
191	20250516	163200	141307970	2985	2985	2985	2985	0
192	20250516	163100	141307970	2985	2985	2985	2985	0
193	20250516	163000	141307970	2985	2985	2985	2985	0
194	20250516	162900	141307970	2985	2985	2985	2985	0
195	20250516	162800	141307970	2985	2985	2985	2985	0
196	20250516	162700	141307970	2985	2985	2985	2985	0
197	20250516	162600	141307970	2985	2985	2985	2985	0
198	20250516	162500	141307970	2985	2985	2985	2985	0
199	20250516	162400	141307970	2985	2985	2985	2985	0
200	20250516	162300	141307970	2985	2985	2985	2985	0
201	20250516	162200	141307970	2985	2985	2985	2985	0
202	20250516	162100	141307970	2985	2985	2985	2985	0
203	20250516	162000	141307970	2985	2985	2985	2985	0
204	20250516	161900	141307970	2985	2985	2985	2985	0
205	20250516	161800	141307970	2985	2985	2985	2985	0
206	20250516	161700	141307970	2985	2985	2985	2985	0
207	20250516	161600	141307970	2985	2985	2985	2985	0
208	20250516	161500	141307970	2985	2985	2985	2985	0
209	20250516	161400	141307970	2985	2985	2985	2985	0
210	20250516	161300	141307970	2985	2985	2985	2985	0
211	20250516	161200	141307970	2985	2985	2985	2985	0
212	20250516	161100	141307970	2985	2985	2985	2985	660
213	20250516	161000	141307970	2985	2985	2985	2985	0
214	20250516	160900	141307970	2985	2985	2985	2985	0
215	20250516	160800	141307970	2985	2985	2985	2985	0
216	20250516	160700	141307970	2985	2985	2985	2985	0
217	20250516	160600	141307970	2985	2985	2985	2985	0
218	20250516	160500	141307970	2985	2985	2985	2985	0
219	20250516	160400	141307970	2985	2985	2985	2985	0
220	20250516	160300	141307970	2985	2985	2985	2985	0
221	20250516	160200	141307970	2985	2985	2985	2985	0
222	20250516	160100	141307970	2985	2985	2985	2985	0
223	20250516	160000	141307970	2985	2985	2985	2985	0
224	20250516	155900	141307970	2985	2985	2985	2985	0
225	20250516	155800	141307970	2985	2985	2985	2985	0
226	20250516	155700	141307970	2985	2985	2985	2985	0
227	20250516	155600	141307970	2985	2985	2985	2985	0
228	20250516	155500	141307970	2985	2985	2985	2985	0
229	20250516	155400	141307970	2985	2985	2985	2985	0
230	20250516	155300	141307970	2985	2985	2985	2985	0
231	20250516	155200	141307970	2985	2985	2985	2985	0
232	20250516	155100	141307970	2985	2985	2985	2985	0
233	20250516	155000	141307970	2985	2985	2985	2985	0
234	20250516	154900	141307970	2985	2985	2985	2985	0
235	20250516	154800	141307970	2985	2985	2985	2985	0
236	20250516	154700	141307970	2985	2985	2985	2985	0
237	20250516	154600	141307970	2985	2985	2985	2985	0
238	20250516	154500	141307970	2985	2985	2985	2985	0
239	20250516	154400	141307970	2985	2985	2985	2985	0
240	20250516	154300	141307970	2985	2985	2985	2985	0
241	20250516	154200	141307970	2985	2985	2985	2985	0
242	20250516	154100	141307970	2985	2985	2985	2985	660
243	20250516	154000	141307970	2985	2985	2985	2985	0
244	20250516	153900	141307970	2985	2985	2985	2985	0
245	20250516	153800	141307970	2985	2985	2985	2985	0
246	20250516	153700	141307970	2985	2985	2985	2985	0
247	20250516	153600	141307970	2985	2985	2985	2985	0
248	20250516	153500	141307970	2985	2985	2985	2985	0
249	20250516	153400	141307970	2985	2985	2985	2985	0
250	20250516	153300	141307970	2985	2985	2985	2985	0
251	20250516	153200	141307970	2985	2985	2985	2985	0
252	20250516	153100	141307970	2985	2985	2985	2985	0
253	20250516	153000	141307970	2985	2985	2985	2985	660
254	20250516	152900	139337870	2990	2990	2990	2990	0
255	20250516	152800	139337870	2990	2990	2990	2990	0
256	20250516	152700	139337870	2990	2990	2990	2990	0
257	20250516	152600	139337870	2990	2990	2990	2990	0
258	20250516	152500	139337870	2990	2990	2990	2990	0
259	20250516	152400	139337870	2990	2990	2990	2990	0
260	20250516	152300	139337870	2990	2990	2990	2990	0
261	20250516	152200	139337870	2990	2990	2990	2990	0
262	20250516	152100	139337870	2990	2990	2990	2990	0
263	20250516	152000	139337870	2990	2990	2990	2990	0
264	20250516	151900	139337870	2990	2990	2990	2990	83
265	20250516	151800	139089700	2990	2985	2990	2985	339
266	20250516	151700	138077770	2985	2985	2985	2985	0
267	20250516	151600	138077770	2985	2985	2985	2985	0
268	20250516	151500	138077770	2985	2985	2985	2985	59
269	20250516	151400	137901655	2985	2985	2985	2985	30
270	20250516	151300	137812105	2985	2985	2985	2985	7
271	20250516	151200	137791210	2990	2990	2990	2990	423
272	20250516	151100	136526440	2990	2985	2990	2985	901
273	20250516	151000	133836950	2990	2985	2990	2985	2564
274	20250516	150900	126182240	2985	2985	2985	2985	1049
275	20250516	150800	123050975	2985	2980	2985	2980	103
276	20250516	150700	122744030	2980	2980	2980	2980	1948
277	20250516	150600	116938990	2975	2970	2975	2970	787
278	20250516	150500	114599440	2970	2970	2970	2970	0
279	20250516	150400	114599440	2970	2970	2970	2970	44
280	20250516	150300	114468760	2970	2970	2970	2970	0
281	20250516	150200	114468760	2970	2970	2970	2970	0
282	20250516	150100	114468760	2970	2970	2970	2970	0
283	20250516	150000	114468760	2970	2970	2970	2970	0
284	20250516	145900	114468760	2970	2970	2970	2970	0
285	20250516	145800	114468760	2970	2970	2970	2970	0
286	20250516	145700	114468760	2970	2970	2970	2970	0
287	20250516	145600	114468760	2970	2970	2970	2970	1
288	20250516	145500	114465790	2960	2960	2960	2960	0
289	20250516	145400	114465790	2960	2960	2960	2960	1000
290	20250516	145300	111505790	2970	2970	2970	2970	464
291	20250516	145200	110127710	2975	2975	2975	2975	0
292	20250516	145100	110127710	2975	2975	2975	2975	0
293	20250516	145000	110127710	2975	2975	2975	2975	0
294	20250516	144900	110127710	2975	2975	2975	2975	0
295	20250516	144800	110127710	2975	2975	2975	2975	55
296	20250516	144700	109964085	2975	2975	2975	2975	0
297	20250516	144600	109964085	2975	2975	2975	2975	0
298	20250516	144500	109964085	2975	2975	2975	2975	0
299	20250516	144400	109964085	2975	2975	2975	2975	0
300	20250516	144300	109964085	2975	2975	2975	2975	0
301	20250516	144200	109964085	2975	2975	2975	2975	1
302	20250516	144100	109961110	2970	2970	2970	2970	0
303	20250516	144000	109961110	2970	2970	2975	2970	1683
304	20250516	143900	104956310	2970	2970	2970	2970	0
305	20250516	143800	104956310	2970	2970	2970	2970	69
306	20250516	143700	104751380	2970	2970	2970	2970	0
307	20250516	143600	104751380	2970	2970	2970	2970	0
308	20250516	143500	104751380	2970	2970	2970	2970	0
309	20250516	143400	104751380	2970	2970	2970	2970	0
310	20250516	143300	104751380	2970	2970	2970	2970	0
311	20250516	143200	104751380	2970	2970	2970	2970	0
312	20250516	143100	104751380	2970	2970	2970	2970	0
313	20250516	143000	104751380	2970	2970	2970	2970	7
314	20250516	142900	104730590	2970	2970	2970	2970	0
315	20250516	142800	104730590	2970	2970	2970	2970	0
316	20250516	142700	104730590	2970	2970	2970	2970	0
317	20250516	142600	104730590	2970	2970	2970	2970	0
318	20250516	142500	104730590	2970	2970	2970	2970	2000
319	20250516	142400	98790590	2975	2975	2975	2975	0
320	20250516	142300	98790590	2975	2975	2975	2975	0
321	20250516	142200	98790590	2975	2975	2975	2975	0
322	20250516	142100	98790590	2975	2975	2975	2975	0
323	20250516	142000	98790590	2975	2965	2975	2965	135
324	20250516	141900	98389735	2975	2975	2975	2975	0
325	20250516	141800	98389735	2975	2975	2975	2975	0
326	20250516	141700	98389735	2975	2965	2975	2965	1140
327	20250516	141600	95009600	2965	2965	2965	2965	0
328	20250516	141500	95009600	2965	2965	2965	2965	0
329	20250516	141400	95009600	2965	2965	2965	2965	4
330	20250516	141300	94997740	2965	2965	2965	2965	0
331	20250516	141200	94997740	2965	2965	2965	2965	0
332	20250516	141100	94997740	2965	2965	2965	2965	1
333	20250516	141000	94994775	2960	2960	2960	2960	0
334	20250516	140900	94994775	2960	2960	2960	2960	0
335	20250516	140800	94994775	2960	2960	2960	2960	0
336	20250516	140700	94994775	2960	2960	2960	2960	0
337	20250516	140600	94994775	2960	2960	2960	2960	0
338	20250516	140500	94994775	2960	2950	2960	2950	1378
339	20250516	140400	90925895	2960	2960	2960	2960	0
340	20250516	140300	90925895	2960	2960	2960	2960	6
341	20250516	140200	90908135	2960	2960	2960	2960	0
342	20250516	140100	90908135	2960	2960	2960	2960	0
343	20250516	140000	90908135	2960	2960	2960	2960	0
344	20250516	135900	90908135	2960	2960	2960	2960	0
345	20250516	135800	90908135	2960	2960	2960	2960	0
346	20250516	135700	90908135	2960	2970	2970	2960	1620
347	20250516	135600	86104915	2975	2975	2975	2975	0
348	20250516	135500	86104915	2975	2975	2975	2975	0
349	20250516	135400	86104915	2975	2975	2975	2975	0
350	20250516	135300	86104915	2975	2975	2975	2975	0
351	20250516	135200	86104915	2975	2975	2975	2975	0
352	20250516	135100	86104915	2975	2975	2975	2975	222
353	20250516	135000	85444465	2980	2980	2980	2980	0
354	20250516	134900	85444465	2980	2980	2980	2980	0
355	20250516	134800	85444465	2980	2980	2980	2980	0
356	20250516	134700	85444465	2980	2980	2980	2980	0
357	20250516	134600	85444465	2980	2980	2980	2980	0
358	20250516	134500	85444465	2980	2980	2980	2980	0
359	20250516	134400	85444465	2980	2980	2980	2980	30
360	20250516	134300	85355065	2980	2980	2980	2980	56
361	20250516	134200	85188185	2980	2980	2980	2980	200
362	20250516	134100	84592185	2980	2980	2980	2980	0
363	20250516	134000	84592185	2980	2980	2980	2980	0
364	20250516	133900	84592185	2980	2980	2980	2980	0
365	20250516	133800	84592185	2980	2980	2980	2980	0
366	20250516	133700	84592185	2980	2980	2980	2980	0
367	20250516	133600	84592185	2980	2980	2980	2980	0
368	20250516	133500	84592185	2980	2980	2980	2980	4
369	20250516	133400	84580265	2980	2980	2980	2980	54
370	20250516	133300	84419345	2975	2975	2975	2975	0
371	20250516	133200	84419345	2975	2975	2975	2975	0
372	20250516	133100	84419345	2975	2975	2975	2975	0
373	20250516	133000	84419345	2975	2975	2975	2975	0
374	20250516	132900	84419345	2975	2980	2980	2975	37
375	20250516	132800	84309090	2980	2980	2980	2980	0
376	20250516	132700	84309090	2980	2980	2980	2980	20
377	20250516	132600	84249490	2975	2975	2975	2975	0
378	20250516	132500	84249490	2975	2975	2975	2975	11
379	20250516	132400	84216765	2975	2975	2975	2975	0
380	20250516	132300	84216765	2975	2975	2975	2975	2
381	20250516	132200	84210815	2975	2975	2975	2975	0
382	20250516	132100	84210815	2975	2975	2975	2975	0
383	20250516	132000	84210815	2975	2975	2975	2975	0
384	20250516	131900	84210815	2975	2975	2975	2975	247
385	20250516	131800	83475990	2980	2980	2980	2980	0
386	20250516	131700	83475990	2980	2980	2980	2980	20
387	20250516	131600	83416390	2975	2975	2975	2975	0
388	20250516	131500	83416390	2975	2975	2975	2975	152
389	20250516	131400	82964190	2975	2975	2975	2975	0
390	20250516	131300	82964190	2975	2975	2975	2975	0
391	20250516	131200	82964190	2975	2975	2975	2975	0
392	20250516	131100	82964190	2975	2975	2975	2975	20
393	20250516	131000	82904690	2975	2975	2975	2975	0
394	20250516	130900	82904690	2975	2975	2975	2975	213
395	20250516	130800	82271015	2975	2975	2975	2975	1
396	20250516	130700	82268040	2975	2975	2975	2975	0
397	20250516	130600	82268040	2975	2975	2975	2975	0
398	20250516	130500	82268040	2975	2975	2975	2975	0
399	20250516	130400	82268040	2975	2970	2975	2970	1190
400	20250516	130300	78733725	2970	2970	2970	2970	0
401	20250516	130200	78733725	2970	2970	2970	2970	0
402	20250516	130100	78733725	2970	2970	2970	2970	0
403	20250516	130000	78733725	2970	2970	2970	2970	0
404	20250516	125900	78733725	2970	2970	2970	2970	0
405	20250516	125800	78733725	2970	2970	2970	2970	0
406	20250516	125700	78733725	2970	2970	2970	2970	0
407	20250516	125600	78733725	2970	2970	2970	2970	168
408	20250516	125500	78234765	2970	2970	2970	2970	52
409	20250516	125400	78080325	2970	2970	2970	2970	0
410	20250516	125300	78080325	2970	2970	2970	2970	0
411	20250516	125200	78080325	2970	2965	2970	2965	1686
412	20250516	125100	73078900	2965	2965	2965	2965	0
413	20250516	125000	73078900	2965	2965	2965	2965	120
414	20250516	124900	72723100	2965	2965	2965	2965	0
415	20250516	124800	72723100	2965	2965	2965	2965	0
416	20250516	124700	72723100	2965	2965	2965	2965	150
417	20250516	124600	72278350	2960	2960	2960	2960	0
418	20250516	124500	72278350	2960	2960	2960	2960	0
419	20250516	124400	72278350	2960	2960	2960	2960	7
420	20250516	124300	72257630	2965	2965	2965	2965	0
421	20250516	124200	72257630	2965	2965	2965	2965	0
422	20250516	124100	72257630	2965	2965	2965	2965	623
423	20250516	124000	70410435	2970	2970	2970	2970	0
424	20250516	123900	70410435	2970	2970	2970	2970	0
425	20250516	123800	70410435	2970	2970	2970	2970	33
426	20250516	123700	70312425	2970	2960	2970	2960	4159
427	20250516	123600	57987375	2960	2955	2960	2955	594
428	20250516	123500	56232065	2955	2955	2955	2955	61
429	20250516	123400	56051810	2955	2955	2955	2955	0
430	20250516	123300	56051810	2955	2955	2955	2955	0
431	20250516	123200	56051810	2955	2955	2955	2955	0
432	20250516	123100	56051810	2955	2955	2955	2955	0
433	20250516	123000	56051810	2955	2955	2955	2955	0
434	20250516	122900	56051810	2955	2955	2955	2955	0
435	20250516	122800	56051810	2955	2955	2955	2955	0
436	20250516	122700	56051810	2955	2955	2955	2955	1
437	20250516	122600	56048855	2950	2950	2950	2950	0
438	20250516	122500	56048855	2950	2950	2950	2950	0
439	20250516	122400	56048855	2950	2950	2950	2950	61
440	20250516	122300	55868905	2955	2955	2955	2955	0
441	20250516	122200	55868905	2955	2955	2955	2955	0
442	20250516	122100	55868905	2955	2955	2955	2955	0
443	20250516	122000	55868905	2955	2955	2955	2955	0
444	20250516	121900	55868905	2955	2955	2955	2955	0
445	20250516	121800	55868905	2955	2955	2955	2955	0
446	20250516	121700	55868905	2955	2955	2955	2955	0
447	20250516	121600	55868905	2955	2955	2955	2955	0
448	20250516	121500	55868905	2955	2955	2955	2955	1
449	20250516	121400	55865950	2955	2955	2955	2955	60
450	20250516	121300	55688650	2955	2955	2955	2955	0
451	20250516	121200	55688650	2955	2955	2955	2955	0
452	20250516	121100	55688650	2955	2955	2955	2955	0
453	20250516	121000	55688650	2955	2955	2955	2955	1
454	20250516	120900	55685695	2945	2945	2945	2945	0
455	20250516	120800	55685695	2945	2945	2945	2945	0
456	20250516	120700	55685695	2945	2945	2945	2945	20
457	20250516	120600	55626795	2955	2955	2955	2955	52
458	20250516	120500	55473135	2955	2955	2955	2955	36
459	20250516	120400	55366755	2955	2955	2955	2955	0
460	20250516	120300	55366755	2955	2955	2955	2955	0
461	20250516	120200	55366755	2955	2955	2955	2955	0
462	20250516	120100	55366755	2955	2955	2955	2955	0
463	20250516	120000	55366755	2955	2955	2955	2955	0
464	20250516	115900	55366755	2955	2955	2955	2955	0
465	20250516	115800	55366755	2955	2955	2955	2955	0
466	20250516	115700	55366755	2955	2955	2955	2955	52
467	20250516	115600	55213095	2950	2950	2950	2950	0
468	20250516	115500	55213095	2950	2950	2950	2950	0
469	20250516	115400	55213095	2950	2950	2950	2950	0
470	20250516	115300	55213095	2950	2950	2950	2950	0
471	20250516	115200	55213095	2950	2950	2950	2950	0
472	20250516	115100	55213095	2950	2950	2950	2950	0
473	20250516	115000	55213095	2950	2940	2950	2940	1362
474	20250516	114900	51195205	2950	2950	2950	2950	0
475	20250516	114800	51195205	2950	2950	2950	2950	0
476	20250516	114700	51195205	2950	2950	2950	2950	639
477	20250516	114600	49310155	2960	2960	2960	2960	0
478	20250516	114500	49310155	2960	2960	2960	2960	0
479	20250516	114400	49310155	2960	2960	2960	2960	0
480	20250516	114300	49310155	2960	2960	2960	2960	0
481	20250516	114200	49310155	2960	2960	2960	2960	0
482	20250516	114100	49310155	2960	2960	2960	2960	0
483	20250516	114000	49310155	2960	2960	2960	2960	1
484	20250516	113900	49307195	2950	2950	2950	2950	0
485	20250516	113800	49307195	2950	2950	2950	2950	0
486	20250516	113700	49307195	2950	2950	2950	2950	399
487	20250516	113600	48130145	2960	2960	2960	2960	0
488	20250516	113500	48130145	2960	2960	2960	2960	0
489	20250516	113400	48130145	2960	2960	2960	2960	68
490	20250516	113300	47928865	2960	2945	2960	2945	4572
491	20250516	113200	34443320	2945	2945	2945	2945	0
492	20250516	113100	34443320	2945	2945	2945	2945	1
493	20250516	113000	34440375	2945	2945	2945	2945	0
494	20250516	112900	34440375	2945	2945	2945	2945	5
495	20250516	112800	34425650	2945	2945	2945	2945	0
496	20250516	112700	34425650	2945	2945	2945	2945	304
497	20250516	112600	33530370	2945	2945	2945	2945	2
498	20250516	112500	33524480	2945	2935	2945	2935	507
499	20250516	112400	32035705	2935	2935	2935	2925	2148
500	20250516	112300	25736290	2945	2945	2945	2945	4
501	20250516	112200	25724510	2945	2945	2945	2945	0
502	20250516	112100	25724510	2945	2945	2945	2945	0
503	20250516	112000	25724510	2945	2945	2945	2945	0
504	20250516	111900	25724510	2945	2945	2945	2945	0
505	20250516	111800	25724510	2945	2945	2945	2945	0
506	20250516	111700	25724510	2945	2945	2945	2945	0
507	20250516	111600	25724510	2945	2945	2945	2945	1
508	20250516	111500	25721565	2940	2940	2940	2940	448
509	20250516	111400	24404445	2945	2945	2945	2945	375
510	20250516	111300	23300070	2950	2950	2950	2950	0
511	20250516	111200	23300070	2950	2950	2950	2950	0
512	20250516	111100	23300070	2950	2950	2950	2950	0
513	20250516	111000	23300070	2950	2950	2950	2950	227
514	20250516	110900	22630420	2950	2950	2950	2950	0
515	20250516	110800	22630420	2950	2950	2950	2950	0
516	20250516	110700	22630420	2950	2950	2950	2950	0
517	20250516	110600	22630420	2950	2950	2950	2950	0
518	20250516	110500	22630420	2950	2950	2950	2950	0
519	20250516	110400	22630420	2950	2945	2950	2945	97
520	20250516	110300	22344595	2950	2950	2950	2950	0
521	20250516	110200	22344595	2950	2950	2950	2950	0
522	20250516	110100	22344595	2950	2950	2950	2950	1
523	20250516	110000	22341645	2945	2945	2945	2945	0
524	20250516	105900	22341645	2945	2945	2945	2945	0
525	20250516	105800	22341645	2945	2945	2945	2945	0
526	20250516	105700	22341645	2945	2945	2945	2945	0
527	20250516	105600	22341645	2945	2945	2945	2945	0
528	20250516	105500	22341645	2945	2945	2945	2945	1
529	20250516	105400	22338700	2950	2950	2950	2950	0
530	20250516	105300	22338700	2950	2950	2950	2950	0
531	20250516	105200	22338700	2950	2950	2950	2950	0
532	20250516	105100	22338700	2950	2950	2950	2950	0
533	20250516	105000	22338700	2950	2945	2950	2945	1057
534	20250516	104900	19225040	2945	2945	2945	2945	0
535	20250516	104800	19225040	2945	2945	2945	2945	0
536	20250516	104700	19225040	2945	2945	2945	2945	0
537	20250516	104600	19225040	2945	2945	2945	2945	0
538	20250516	104500	19225040	2945	2945	2945	2945	0
539	20250516	104400	19225040	2945	2945	2945	2945	0
540	20250516	104300	19225040	2945	2945	2945	2945	0
541	20250516	104200	19225040	2945	2945	2945	2945	0
542	20250516	104100	19225040	2945	2945	2945	2945	0
543	20250516	104000	19225040	2945	2945	2945	2945	0
544	20250516	103900	19225040	2945	2945	2945	2945	0
545	20250516	103800	19225040	2945	2945	2945	2945	0
546	20250516	103700	19225040	2945	2945	2945	2945	0
547	20250516	103600	19225040	2945	2945	2945	2945	481
548	20250516	103500	17808495	2945	2945	2945	2945	0
549	20250516	103400	17808495	2945	2945	2945	2945	0
550	20250516	103300	17808495	2945	2945	2945	2945	0
551	20250516	103200	17808495	2945	2945	2945	2945	0
552	20250516	103100	17808495	2945	2945	2945	2945	0
553	20250516	103000	17808495	2945	2945	2945	2945	1
554	20250516	102900	17805550	2940	2940	2940	2940	0
555	20250516	102800	17805550	2940	2940	2940	2940	0
556	20250516	102700	17805550	2940	2940	2940	2940	0
557	20250516	102600	17805550	2940	2940	2940	2940	0
558	20250516	102500	17805550	2940	2940	2940	2940	413
559	20250516	102400	16591330	2945	2945	2945	2945	0
560	20250516	102300	16591330	2945	2945	2945	2945	113
561	20250516	102200	16258545	2945	2945	2945	2945	0
562	20250516	102100	16258545	2945	2945	2945	2945	200
563	20250516	102000	15669545	2950	2950	2950	2950	0
564	20250516	101900	15669545	2950	2950	2950	2950	0
565	20250516	101800	15669545	2950	2950	2950	2950	2
566	20250516	101700	15663645	2950	2950	2950	2950	1
567	20250516	101600	15660695	2950	2950	2950	2950	1
568	20250516	101500	15657745	2950	2950	2950	2950	37
569	20250516	101400	15548595	2950	2950	2950	2950	0
570	20250516	101300	15548595	2950	2950	2950	2950	0
571	20250516	101200	15548595	2950	2950	2950	2950	2
572	20250516	101100	15542695	2950	2950	2950	2950	0
573	20250516	101000	15542695	2950	2950	2950	2950	0
574	20250516	100900	15542695	2950	2950	2950	2945	65
575	20250516	100800	15351260	2945	2945	2945	2945	0
576	20250516	100700	15351260	2945	2945	2945	2945	522
577	20250516	100600	13813970	2965	2965	2965	2965	0
578	20250516	100500	13813970	2965	2965	2965	2965	0
579	20250516	100400	13813970	2965	2965	2965	2965	0
580	20250516	100300	13813970	2965	2965	2965	2965	1
581	20250516	100200	13811005	2965	2960	2965	2960	44
582	20250516	100100	13680750	2945	2945	2945	2945	0
583	20250516	100000	13680750	2945	2945	2945	2945	0
584	20250516	095900	13680750	2945	2945	2945	2945	0
585	20250516	095800	13680750	2945	2945	2945	2945	0
586	20250516	095700	13680750	2945	2945	2945	2945	0
587	20250516	095600	13680750	2945	2945	2945	2945	0
588	20250516	095500	13680750	2945	2945	2945	2945	0
589	20250516	095400	13680750	2945	2945	2945	2945	0
590	20250516	095300	13680750	2945	2945	2945	2945	219
591	20250516	095200	13035795	2945	2940	2945	2940	343
592	20250516	095100	12027370	2940	2950	2950	2940	945
593	20250516	095000	9246670	2965	2965	2965	2965	0
594	20250516	094900	9246670	2965	2965	2965	2965	0
595	20250516	094800	9246670	2965	2965	2965	2965	0
596	20250516	094700	9246670	2965	2965	2965	2965	1
597	20250516	094600	9243705	2965	2965	2965	2965	0
598	20250516	094500	9243705	2965	2965	2965	2965	4
599	20250516	094400	9231845	2950	2945	2950	2945	4
600	20250516	094300	9220055	2940	2940	2940	2940	0
601	20250516	094200	9220055	2940	2940	2940	2940	100
602	20250516	094100	8926055	2965	2945	2965	2945	78
603	20250516	094000	8696170	2945	2945	2945	2945	1
604	20250516	093900	8693225	2940	2940	2940	2940	0
605	20250516	093800	8693225	2940	2940	2940	2940	0
606	20250516	093700	8693225	2940	2940	2940	2940	94
607	20250516	093600	8416865	2940	2940	2940	2940	0
608	20250516	093500	8416865	2940	2940	2940	2940	105
609	20250516	093400	8108165	2940	2940	2940	2940	1
610	20250516	093300	8105225	2935	2935	2935	2935	403
611	20250516	093200	6922420	2945	2945	2945	2940	492
612	20250516	093100	5475405	2945	2950	2950	2945	94
613	20250516	093000	5198115	2955	2955	2955	2955	61
614	20250516	092900	5017860	2950	2955	2955	2950	161
615	20250516	092800	4542410	2965	2955	2965	2955	2
616	20250516	092700	4536490	2955	2955	2955	2955	0
617	20250516	092600	4536490	2955	2955	2955	2955	1
618	20250516	092500	4533535	2965	2955	2965	2950	127
619	20250516	092400	4157960	2950	2950	2950	2950	0
620	20250516	092300	4157960	2950	2950	2950	2950	0
621	20250516	092200	4157960	2950	2950	2950	2950	10
622	20250516	092100	4128460	2945	2940	2945	2940	118
623	20250516	092000	3780955	2940	2940	2940	2940	0
624	20250516	091900	3780955	2940	2940	2940	2940	1
625	20250516	091800	3778015	2940	2940	2940	2940	7
626	20250516	091700	3757435	2935	2935	2935	2935	0
627	20250516	091600	3757435	2935	2935	2935	2935	4
628	20250516	091500	3745695	2935	2935	2935	2935	0
629	20250516	091400	3745695	2935	2940	2940	2930	393
630	20250516	091300	2592160	2940	2940	2940	2940	0
631	20250516	091200	2592160	2940	2940	2940	2940	0
632	20250516	091100	2592160	2940	2940	2940	2940	0
633	20250516	091000	2592160	2940	2945	2945	2940	777
634	20250516	090900	304480	2965	2965	2965	2965	0
635	20250516	090800	304480	2965	2965	2965	2965	0
636	20250516	090700	304480	2965	2965	2965	2965	0
637	20250516	090600	304480	2965	2965	2965	2965	0
638	20250516	090500	304480	2965	2965	2965	2965	0
639	20250516	090400	304480	2965	2965	2965	2965	0
640	20250516	090300	304480	2965	2965	2965	2965	5
641	20250516	090200	289655	2965	2965	2965	2965	2
642	20250516	090100	283725	2950	2960	2960	2950	95
643	20250516	090000	2960	2960	2960	2960	2960	1