KissMeData/134060/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200300	26355155	4375	4375	4375	4375	609
3	20250514	200200	26355155	4375	4375	4375	4375	0
4	20250514	200100	26355155	4375	4375	4375	4375	0
5	20250514	200000	26355155	4375	4375	4375	4375	0
6	20250514	195900	26355155	4375	4375	4375	4375	0
7	20250514	195800	26355155	4375	4375	4375	4375	0
8	20250514	195700	26355155	4375	4375	4375	4375	0
9	20250514	195600	26355155	4375	4375	4375	4375	0
10	20250514	195500	26355155	4375	4375	4375	4375	0
11	20250514	195400	26355155	4375	4375	4375	4375	0
12	20250514	195300	26355155	4375	4375	4375	4375	0
13	20250514	195200	26355155	4375	4375	4375	4375	0
14	20250514	195100	26355155	4375	4375	4375	4375	0
15	20250514	195000	26355155	4375	4375	4375	4375	0
16	20250514	194900	26355155	4375	4375	4375	4375	0
17	20250514	194800	26355155	4375	4375	4375	4375	0
18	20250514	194700	26355155	4375	4375	4375	4375	0
19	20250514	194600	26355155	4375	4375	4375	4375	0
20	20250514	194500	26355155	4375	4375	4375	4375	0
21	20250514	194400	26355155	4375	4375	4375	4375	0
22	20250514	194300	26355155	4375	4375	4375	4375	0
23	20250514	194200	26355155	4375	4375	4375	4375	0
24	20250514	194100	26355155	4375	4375	4375	4375	0
25	20250514	194000	26355155	4375	4375	4375	4375	0
26	20250514	193900	26355155	4375	4375	4375	4375	0
27	20250514	193800	26355155	4375	4375	4375	4375	0
28	20250514	193700	26355155	4375	4375	4375	4375	0
29	20250514	193600	26355155	4375	4375	4375	4375	0
30	20250514	193500	26355155	4375	4375	4375	4375	0
31	20250514	193400	26355155	4375	4375	4375	4375	0
32	20250514	193300	26355155	4375	4375	4375	4375	609
33	20250514	193200	26355155	4375	4375	4375	4375	0
34	20250514	193100	26355155	4375	4375	4375	4375	0
35	20250514	193000	26355155	4375	4375	4375	4375	0
36	20250514	192900	26355155	4375	4375	4375	4375	0
37	20250514	192800	26355155	4375	4375	4375	4375	0
38	20250514	192700	26355155	4375	4375	4375	4375	0
39	20250514	192600	26355155	4375	4375	4375	4375	0
40	20250514	192500	26355155	4375	4375	4375	4375	0
41	20250514	192400	26355155	4375	4375	4375	4375	0
42	20250514	192300	26355155	4375	4375	4375	4375	0
43	20250514	192200	26355155	4375	4375	4375	4375	0
44	20250514	192100	26355155	4375	4375	4375	4375	0
45	20250514	192000	26355155	4375	4375	4375	4375	0
46	20250514	191900	26355155	4375	4375	4375	4375	0
47	20250514	191800	26355155	4375	4375	4375	4375	0
48	20250514	191700	26355155	4375	4375	4375	4375	0
49	20250514	191600	26355155	4375	4375	4375	4375	0
50	20250514	191500	26355155	4375	4375	4375	4375	0
51	20250514	191400	26355155	4375	4375	4375	4375	0
52	20250514	191300	26355155	4375	4375	4375	4375	0
53	20250514	191200	26355155	4375	4375	4375	4375	0
54	20250514	191100	26355155	4375	4375	4375	4375	0
55	20250514	191000	26355155	4375	4375	4375	4375	0
56	20250514	190900	26355155	4375	4375	4375	4375	0
57	20250514	190800	26355155	4375	4375	4375	4375	0
58	20250514	190700	26355155	4375	4375	4375	4375	0
59	20250514	190600	26355155	4375	4375	4375	4375	0
60	20250514	190500	26355155	4375	4375	4375	4375	0
61	20250514	190400	26355155	4375	4375	4375	4375	0
62	20250514	190300	26355155	4375	4375	4375	4375	609
63	20250514	190200	26355155	4375	4375	4375	4375	0
64	20250514	190100	26355155	4375	4375	4375	4375	0
65	20250514	190000	26355155	4375	4375	4375	4375	0
66	20250514	185900	26355155	4375	4375	4375	4375	0
67	20250514	185800	26355155	4375	4375	4375	4375	0
68	20250514	185700	26355155	4375	4375	4375	4375	0
69	20250514	185600	26355155	4375	4375	4375	4375	0
70	20250514	185500	26355155	4375	4375	4375	4375	0
71	20250514	185400	26355155	4375	4375	4375	4375	0
72	20250514	185300	26355155	4375	4375	4375	4375	0
73	20250514	185200	26355155	4375	4375	4375	4375	0
74	20250514	185100	26355155	4375	4375	4375	4375	0
75	20250514	185000	26355155	4375	4375	4375	4375	0
76	20250514	184900	26355155	4375	4375	4375	4375	0
77	20250514	184800	26355155	4375	4375	4375	4375	0
78	20250514	184700	26355155	4375	4375	4375	4375	0
79	20250514	184600	26355155	4375	4375	4375	4375	0
80	20250514	184500	26355155	4375	4375	4375	4375	0
81	20250514	184400	26355155	4375	4375	4375	4375	0
82	20250514	184300	26355155	4375	4375	4375	4375	0
83	20250514	184200	26355155	4375	4375	4375	4375	0
84	20250514	184100	26355155	4375	4375	4375	4375	0
85	20250514	184000	26355155	4375	4375	4375	4375	0
86	20250514	183900	26355155	4375	4375	4375	4375	0
87	20250514	183800	26355155	4375	4375	4375	4375	0
88	20250514	183700	26355155	4375	4375	4375	4375	0
89	20250514	183600	26355155	4375	4375	4375	4375	0
90	20250514	183500	26355155	4375	4375	4375	4375	0
91	20250514	183400	26355155	4375	4375	4375	4375	0
92	20250514	183300	26355155	4375	4375	4375	4375	609
93	20250514	183200	26355155	4375	4375	4375	4375	0
94	20250514	183100	26355155	4375	4375	4375	4375	0
95	20250514	183000	26355155	4375	4375	4375	4375	0
96	20250514	182900	26355155	4375	4375	4375	4375	0
97	20250514	182800	26355155	4375	4375	4375	4375	0
98	20250514	182700	26355155	4375	4375	4375	4375	0
99	20250514	182600	26355155	4375	4375	4375	4375	0
100	20250514	182500	26355155	4375	4375	4375	4375	0
101	20250514	182400	26355155	4375	4375	4375	4375	0
102	20250514	182300	26355155	4375	4375	4375	4375	0
103	20250514	182200	26355155	4375	4375	4375	4375	0
104	20250514	182100	26355155	4375	4375	4375	4375	0
105	20250514	182000	26355155	4375	4375	4375	4375	0
106	20250514	181900	26355155	4375	4375	4375	4375	0
107	20250514	181800	26355155	4375	4375	4375	4375	0
108	20250514	181700	26355155	4375	4375	4375	4375	0
109	20250514	181600	26355155	4375	4375	4375	4375	0
110	20250514	181500	26355155	4375	4375	4375	4375	0
111	20250514	181400	26355155	4375	4375	4375	4375	0
112	20250514	181300	26355155	4375	4375	4375	4375	0
113	20250514	181200	26355155	4375	4375	4375	4375	0
114	20250514	181100	26355155	4375	4375	4375	4375	0
115	20250514	181000	26355155	4375	4375	4375	4375	0
116	20250514	180900	26355155	4375	4375	4375	4375	0
117	20250514	180800	26355155	4375	4375	4375	4375	0
118	20250514	180700	26355155	4375	4375	4375	4375	0
119	20250514	180600	26355155	4375	4375	4375	4375	0
120	20250514	180500	26355155	4375	4375	4375	4375	0
121	20250514	180400	26355155	4375	4375	4375	4375	0
122	20250514	180300	26355155	4375	4375	4375	4375	609
123	20250514	180200	26355155	4375	4375	4375	4375	0
124	20250514	180100	26355155	4375	4375	4375	4375	0
125	20250514	180000	26355155	4375	4375	4375	4375	0
126	20250514	175900	26355155	4375	4375	4375	4375	0
127	20250514	175800	26355155	4375	4375	4375	4375	0
128	20250514	175700	26355155	4375	4375	4375	4375	0
129	20250514	175600	26355155	4375	4375	4375	4375	0
130	20250514	175500	26355155	4375	4375	4375	4375	0
131	20250514	175400	26355155	4375	4375	4375	4375	0
132	20250514	175300	26355155	4375	4375	4375	4375	0
133	20250514	175200	26355155	4375	4375	4375	4375	0
134	20250514	175100	26355155	4375	4375	4375	4375	0
135	20250514	175000	26355155	4375	4375	4375	4375	0
136	20250514	174900	26355155	4375	4375	4375	4375	0
137	20250514	174800	26355155	4375	4375	4375	4375	0
138	20250514	174700	26355155	4375	4375	4375	4375	0
139	20250514	174600	26355155	4375	4375	4375	4375	0
140	20250514	174500	26355155	4375	4375	4375	4375	0
141	20250514	174400	26355155	4375	4375	4375	4375	0
142	20250514	174300	26355155	4375	4375	4375	4375	0
143	20250514	174200	26355155	4375	4375	4375	4375	0
144	20250514	174100	26355155	4375	4375	4375	4375	0
145	20250514	174000	26355155	4375	4375	4375	4375	0
146	20250514	173900	26355155	4375	4375	4375	4375	0
147	20250514	173800	26355155	4375	4375	4375	4375	0
148	20250514	173700	26355155	4375	4375	4375	4375	0
149	20250514	173600	26355155	4375	4375	4375	4375	0
150	20250514	173500	26355155	4375	4375	4375	4375	0
151	20250514	173400	26355155	4375	4375	4375	4375	0
152	20250514	173300	26355155	4375	4375	4375	4375	609
153	20250514	173200	26355155	4375	4375	4375	4375	0
154	20250514	173100	26355155	4375	4375	4375	4375	0
155	20250514	173000	26355155	4375	4375	4375	4375	0
156	20250514	172900	26355155	4375	4375	4375	4375	0
157	20250514	172800	26355155	4375	4375	4375	4375	0
158	20250514	172700	26355155	4375	4375	4375	4375	0
159	20250514	172600	26355155	4375	4375	4375	4375	0
160	20250514	172500	26355155	4375	4375	4375	4375	0
161	20250514	172400	26355155	4375	4375	4375	4375	0
162	20250514	172300	26355155	4375	4375	4375	4375	0
163	20250514	172200	26355155	4375	4375	4375	4375	0
164	20250514	172100	26355155	4375	4375	4375	4375	0
165	20250514	172000	26355155	4375	4375	4375	4375	0
166	20250514	171900	26355155	4375	4375	4375	4375	0
167	20250514	171800	26355155	4375	4375	4375	4375	0
168	20250514	171700	26355155	4375	4375	4375	4375	0
169	20250514	171600	26355155	4375	4375	4375	4375	0
170	20250514	171500	26355155	4375	4375	4375	4375	0
171	20250514	171400	26355155	4375	4375	4375	4375	0
172	20250514	171300	26355155	4375	4375	4375	4375	0
173	20250514	171200	26355155	4375	4375	4375	4375	0
174	20250514	171100	26355155	4375	4375	4375	4375	0
175	20250514	171000	26355155	4375	4375	4375	4375	0
176	20250514	170900	26355155	4375	4375	4375	4375	0
177	20250514	170800	26355155	4375	4375	4375	4375	0
178	20250514	170700	26355155	4375	4375	4375	4375	0
179	20250514	170600	26355155	4375	4375	4375	4375	0
180	20250514	170500	26355155	4375	4375	4375	4375	0
181	20250514	170400	26355155	4375	4375	4375	4375	0
182	20250514	170300	26355155	4375	4375	4375	4375	609
183	20250514	170200	26355155	4375	4375	4375	4375	0
184	20250514	170100	26355155	4375	4375	4375	4375	0
185	20250514	170000	26355155	4375	4375	4375	4375	0
186	20250514	165900	26355155	4375	4375	4375	4375	0
187	20250514	165800	26355155	4375	4375	4375	4375	0
188	20250514	165700	26355155	4375	4375	4375	4375	0
189	20250514	165600	26355155	4375	4375	4375	4375	0
190	20250514	165500	26355155	4375	4375	4375	4375	0
191	20250514	165400	26355155	4375	4375	4375	4375	0
192	20250514	165300	26355155	4375	4375	4375	4375	0
193	20250514	165200	26355155	4375	4375	4375	4375	0
194	20250514	165100	26355155	4375	4375	4375	4375	0
195	20250514	165000	26355155	4375	4375	4375	4375	0
196	20250514	164900	26355155	4375	4375	4375	4375	0
197	20250514	164800	26355155	4375	4375	4375	4375	0
198	20250514	164700	26355155	4375	4375	4375	4375	0
199	20250514	164600	26355155	4375	4375	4375	4375	0
200	20250514	164500	26355155	4375	4375	4375	4375	0
201	20250514	164400	26355155	4375	4375	4375	4375	0
202	20250514	164300	26355155	4375	4375	4375	4375	0
203	20250514	164200	26355155	4375	4375	4375	4375	0
204	20250514	164100	26355155	4375	4375	4375	4375	0
205	20250514	164000	26355155	4375	4375	4375	4375	0
206	20250514	163900	26355155	4375	4375	4375	4375	0
207	20250514	163800	26355155	4375	4375	4375	4375	0
208	20250514	163700	26355155	4375	4375	4375	4375	0
209	20250514	163600	26355155	4375	4375	4375	4375	0
210	20250514	163500	26355155	4375	4375	4375	4375	0
211	20250514	163400	26355155	4375	4375	4375	4375	0
212	20250514	163300	26355155	4375	4375	4375	4375	609
213	20250514	163200	26355155	4375	4375	4375	4375	0
214	20250514	163100	26355155	4375	4375	4375	4375	0
215	20250514	163000	26355155	4375	4375	4375	4375	0
216	20250514	162900	26355155	4375	4375	4375	4375	0
217	20250514	162800	26355155	4375	4375	4375	4375	0
218	20250514	162700	26355155	4375	4375	4375	4375	0
219	20250514	162600	26355155	4375	4375	4375	4375	0
220	20250514	162500	26355155	4375	4375	4375	4375	0
221	20250514	162400	26355155	4375	4375	4375	4375	0
222	20250514	162300	26355155	4375	4375	4375	4375	0
223	20250514	162200	26355155	4375	4375	4375	4375	0
224	20250514	162100	26355155	4375	4375	4375	4375	0
225	20250514	162000	26355155	4375	4375	4375	4375	0
226	20250514	161900	26355155	4375	4375	4375	4375	0
227	20250514	161800	26355155	4375	4375	4375	4375	0
228	20250514	161700	26355155	4375	4375	4375	4375	0
229	20250514	161600	26355155	4375	4375	4375	4375	0
230	20250514	161500	26355155	4375	4375	4375	4375	0
231	20250514	161400	26355155	4375	4375	4375	4375	0
232	20250514	161300	26355155	4375	4375	4375	4375	0
233	20250514	161200	26355155	4375	4375	4375	4375	0
234	20250514	161100	26355155	4375	4375	4375	4375	0
235	20250514	161000	26355155	4375	4375	4375	4375	0
236	20250514	160900	26355155	4375	4375	4375	4375	0
237	20250514	160800	26355155	4375	4375	4375	4375	0
238	20250514	160700	26355155	4375	4375	4375	4375	0
239	20250514	160600	26355155	4375	4375	4375	4375	0
240	20250514	160500	26355155	4375	4375	4375	4375	0
241	20250514	160400	26355155	4375	4375	4375	4375	0
242	20250514	160300	26355155	4375	4375	4375	4375	609
243	20250514	160200	26355155	4375	4375	4375	4375	0
244	20250514	160100	26355155	4375	4375	4375	4375	0
245	20250514	160000	26355155	4375	4375	4375	4375	0
246	20250514	155900	26355155	4375	4375	4375	4375	0
247	20250514	155800	26355155	4375	4375	4375	4375	0
248	20250514	155700	26355155	4375	4375	4375	4375	0
249	20250514	155600	26355155	4375	4375	4375	4375	0
250	20250514	155500	26355155	4375	4375	4375	4375	0
251	20250514	155400	26355155	4375	4375	4375	4375	0
252	20250514	155300	26355155	4375	4375	4375	4375	0
253	20250514	155200	26355155	4375	4375	4375	4375	0
254	20250514	155100	26355155	4375	4375	4375	4375	0
255	20250514	155000	26355155	4375	4375	4375	4375	0
256	20250514	154900	26355155	4375	4375	4375	4375	0
257	20250514	154800	26355155	4375	4375	4375	4375	0
258	20250514	154700	26355155	4375	4375	4375	4375	0
259	20250514	154600	26355155	4375	4375	4375	4375	0
260	20250514	154500	26355155	4375	4375	4375	4375	0
261	20250514	154400	26355155	4375	4375	4375	4375	0
262	20250514	154300	26355155	4375	4375	4375	4375	0
263	20250514	154200	26355155	4375	4375	4375	4375	0
264	20250514	154100	26355155	4375	4375	4375	4375	0
265	20250514	154000	26355155	4375	4375	4375	4375	0
266	20250514	153900	26355155	4375	4375	4375	4375	0
267	20250514	153800	26355155	4375	4375	4375	4375	0
268	20250514	153700	26355155	4375	4375	4375	4375	0
269	20250514	153600	26355155	4375	4375	4375	4375	0
270	20250514	153500	26355155	4375	4375	4375	4375	0
271	20250514	153400	26355155	4375	4375	4375	4375	0
272	20250514	153300	26355155	4375	4375	4375	4375	609
273	20250514	153200	26355155	4375	4375	4375	4375	0
274	20250514	153100	26355155	4375	4375	4375	4375	0
275	20250514	153000	26355155	4375	4375	4375	4375	609
276	20250514	152900	23690780	4445	4445	4445	4445	0
277	20250514	152800	23690780	4445	4445	4445	4445	0
278	20250514	152700	23690780	4445	4445	4445	4445	0
279	20250514	152600	23690780	4445	4445	4445	4445	0
280	20250514	152500	23690780	4445	4445	4445	4445	0
281	20250514	152400	23690780	4445	4445	4445	4445	0
282	20250514	152300	23690780	4445	4445	4445	4445	0
283	20250514	152200	23690780	4445	4445	4445	4445	0
284	20250514	152100	23690780	4445	4445	4445	4445	0
285	20250514	152000	23690780	4445	4445	4445	4445	0
286	20250514	151900	23690780	4445	4445	4445	4445	0
287	20250514	151800	23690780	4445	4445	4445	4445	0
288	20250514	151700	23690780	4445	4445	4445	4445	0
289	20250514	151600	23690780	4445	4445	4445	4445	1
290	20250514	151500	23686335	4405	4405	4405	4405	0
291	20250514	151400	23686335	4405	4405	4405	4405	0
292	20250514	151300	23686335	4405	4405	4405	4405	1
293	20250514	151200	23681930	4415	4415	4415	4415	0
294	20250514	151100	23681930	4415	4415	4415	4415	0
295	20250514	151000	23681930	4415	4415	4415	4415	0
296	20250514	150900	23681930	4415	4415	4415	4415	0
297	20250514	150800	23681930	4415	4415	4415	4415	0
298	20250514	150700	23681930	4415	4415	4415	4415	0
299	20250514	150600	23681930	4415	4415	4415	4415	1
300	20250514	150500	23677515	4455	4455	4455	4455	0
301	20250514	150400	23677515	4455	4455	4455	4455	0
302	20250514	150300	23677515	4455	4455	4455	4455	0
303	20250514	150200	23677515	4455	4455	4455	4455	0
304	20250514	150100	23677515	4455	4455	4455	4455	0
305	20250514	150000	23677515	4455	4440	4455	4440	80
306	20250514	145900	23321660	4455	4455	4455	4455	0
307	20250514	145800	23321660	4455	4455	4455	4455	0
308	20250514	145700	23321660	4455	4455	4455	4455	0
309	20250514	145600	23321660	4455	4455	4455	4455	0
310	20250514	145500	23321660	4455	4435	4455	4435	79
311	20250514	145400	22969820	4395	4395	4395	4395	0
312	20250514	145300	22969820	4395	4395	4395	4395	0
313	20250514	145200	22969820	4395	4395	4395	4395	0
314	20250514	145100	22969820	4395	4425	4425	4395	1205
315	20250514	145000	17664125	4425	4425	4425	4425	0
316	20250514	144900	17664125	4425	4425	4425	4425	0
317	20250514	144800	17664125	4425	4425	4425	4425	0
318	20250514	144700	17664125	4425	4425	4425	4425	0
319	20250514	144600	17664125	4425	4425	4425	4425	0
320	20250514	144500	17664125	4425	4425	4425	4425	0
321	20250514	144400	17664125	4425	4425	4425	4425	0
322	20250514	144300	17664125	4425	4425	4425	4425	0
323	20250514	144200	17664125	4425	4425	4425	4425	0
324	20250514	144100	17664125	4425	4425	4425	4425	0
325	20250514	144000	17664125	4425	4425	4425	4425	0
326	20250514	143900	17664125	4425	4425	4425	4425	0
327	20250514	143800	17664125	4425	4425	4425	4425	0
328	20250514	143700	17664125	4425	4425	4425	4425	0
329	20250514	143600	17664125	4425	4425	4425	4425	0
330	20250514	143500	17664125	4425	4425	4425	4425	0
331	20250514	143400	17664125	4425	4425	4425	4425	0
332	20250514	143300	17664125	4425	4425	4425	4425	0
333	20250514	143200	17664125	4425	4425	4425	4425	0
334	20250514	143100	17664125	4425	4425	4425	4425	0
335	20250514	143000	17664125	4425	4425	4425	4425	0
336	20250514	142900	17664125	4425	4425	4425	4425	0
337	20250514	142800	17664125	4425	4425	4425	4425	0
338	20250514	142700	17664125	4425	4425	4425	4425	2
339	20250514	142600	17655275	4435	4435	4435	4435	0
340	20250514	142500	17655275	4435	4435	4435	4435	0
341	20250514	142400	17655275	4435	4435	4435	4435	0
342	20250514	142300	17655275	4435	4435	4435	4435	0
343	20250514	142200	17655275	4435	4435	4435	4435	0
344	20250514	142100	17655275	4435	4435	4435	4435	0
345	20250514	142000	17655275	4435	4435	4435	4435	0
346	20250514	141900	17655275	4435	4435	4435	4435	0
347	20250514	141800	17655275	4435	4435	4435	4435	0
348	20250514	141700	17655275	4435	4435	4435	4435	0
349	20250514	141600	17655275	4435	4435	4435	4435	0
350	20250514	141500	17655275	4435	4435	4435	4435	0
351	20250514	141400	17655275	4435	4435	4435	4435	0
352	20250514	141300	17655275	4435	4435	4435	4435	1
353	20250514	141200	17650840	4465	4465	4465	4465	0
354	20250514	141100	17650840	4465	4465	4465	4465	0
355	20250514	141000	17650840	4465	4465	4465	4465	0
356	20250514	140900	17650840	4465	4465	4465	4465	0
357	20250514	140800	17650840	4465	4465	4465	4465	0
358	20250514	140700	17650840	4465	4465	4465	4465	0
359	20250514	140600	17650840	4465	4465	4465	4465	0
360	20250514	140500	17650840	4465	4465	4465	4465	0
361	20250514	140400	17650840	4465	4465	4465	4465	0
362	20250514	140300	17650840	4465	4465	4465	4465	0
363	20250514	140200	17650840	4465	4465	4465	4465	0
364	20250514	140100	17650840	4465	4465	4465	4465	0
365	20250514	140000	17650840	4465	4465	4465	4465	0
366	20250514	135900	17650840	4465	4465	4465	4465	0
367	20250514	135800	17650840	4465	4465	4465	4465	0
368	20250514	135700	17650840	4465	4465	4465	4465	0
369	20250514	135600	17650840	4465	4465	4465	4465	0
370	20250514	135500	17650840	4465	4465	4465	4465	0
371	20250514	135400	17650840	4465	4465	4465	4465	0
372	20250514	135300	17650840	4465	4465	4465	4465	0
373	20250514	135200	17650840	4465	4465	4465	4465	0
374	20250514	135100	17650840	4465	4465	4465	4465	0
375	20250514	135000	17650840	4465	4465	4465	4465	0
376	20250514	134900	17650840	4465	4465	4465	4465	0
377	20250514	134800	17650840	4465	4465	4465	4465	0
378	20250514	134700	17650840	4465	4465	4465	4465	0
379	20250514	134600	17650840	4465	4465	4465	4465	0
380	20250514	134500	17650840	4465	4465	4465	4465	0
381	20250514	134400	17650840	4465	4465	4465	4465	0
382	20250514	134300	17650840	4465	4465	4465	4465	0
383	20250514	134200	17650840	4465	4465	4465	4465	0
384	20250514	134100	17650840	4465	4465	4465	4465	1
385	20250514	134000	17646375	4465	4465	4465	4465	0
386	20250514	133900	17646375	4465	4465	4465	4465	0
387	20250514	133800	17646375	4465	4465	4465	4465	0
388	20250514	133700	17646375	4465	4465	4465	4465	0
389	20250514	133600	17646375	4465	4465	4465	4465	0
390	20250514	133500	17646375	4465	4465	4465	4465	0
391	20250514	133400	17646375	4465	4465	4465	4465	0
392	20250514	133300	17646375	4465	4465	4465	4465	0
393	20250514	133200	17646375	4465	4465	4465	4465	0
394	20250514	133100	17646375	4465	4465	4465	4465	0
395	20250514	133000	17646375	4465	4465	4465	4465	0
396	20250514	132900	17646375	4465	4465	4465	4465	0
397	20250514	132800	17646375	4465	4465	4465	4465	0
398	20250514	132700	17646375	4465	4465	4465	4465	0
399	20250514	132600	17646375	4465	4465	4465	4465	0
400	20250514	132500	17646375	4465	4465	4465	4465	0
401	20250514	132400	17646375	4465	4465	4465	4465	0
402	20250514	132300	17646375	4465	4465	4465	4465	0
403	20250514	132200	17646375	4465	4465	4465	4465	0
404	20250514	132100	17646375	4465	4465	4465	4465	0
405	20250514	132000	17646375	4465	4465	4465	4465	0
406	20250514	131900	17646375	4465	4465	4465	4465	0
407	20250514	131800	17646375	4465	4465	4465	4465	0
408	20250514	131700	17646375	4465	4465	4465	4465	0
409	20250514	131600	17646375	4465	4465	4465	4465	0
410	20250514	131500	17646375	4465	4465	4465	4465	0
411	20250514	131400	17646375	4465	4465	4465	4465	38
412	20250514	131300	17476705	4465	4400	4485	4400	624
413	20250514	131200	14696760	4400	4400	4400	4400	0
414	20250514	131100	14696760	4400	4400	4400	4400	0
415	20250514	131000	14696760	4400	4400	4400	4400	0
416	20250514	130900	14696760	4400	4400	4400	4400	0
417	20250514	130800	14696760	4400	4400	4400	4400	0
418	20250514	130700	14696760	4400	4400	4400	4400	0
419	20250514	130600	14696760	4400	4400	4400	4400	0
420	20250514	130500	14696760	4400	4400	4400	4400	0
421	20250514	130400	14696760	4400	4400	4400	4400	0
422	20250514	130300	14696760	4400	4400	4400	4400	0
423	20250514	130200	14696760	4400	4400	4400	4400	0
424	20250514	130100	14696760	4400	4400	4400	4400	3
425	20250514	130000	14683560	4400	4400	4400	4400	0
426	20250514	125900	14683560	4400	4400	4400	4400	0
427	20250514	125800	14683560	4400	4400	4400	4400	0
428	20250514	125700	14683560	4400	4400	4400	4400	0
429	20250514	125600	14683560	4400	4400	4400	4400	0
430	20250514	125500	14683560	4400	4400	4400	4400	0
431	20250514	125400	14683560	4400	4400	4400	4400	0
432	20250514	125300	14683560	4400	4400	4400	4400	0
433	20250514	125200	14683560	4400	4400	4400	4400	0
434	20250514	125100	14683560	4400	4400	4400	4400	0
435	20250514	125000	14683560	4400	4400	4400	4400	0
436	20250514	124900	14683560	4400	4405	4405	4400	328
437	20250514	124800	13240340	4400	4420	4420	4400	366
438	20250514	124700	11626930	4425	4425	4425	4425	1
439	20250514	124600	11622505	4425	4425	4425	4425	0
440	20250514	124500	11622505	4425	4425	4425	4425	0
441	20250514	124400	11622505	4425	4425	4425	4425	0
442	20250514	124300	11622505	4425	4425	4425	4425	0
443	20250514	124200	11622505	4425	4425	4425	4425	0
444	20250514	124100	11622505	4425	4425	4425	4425	0
445	20250514	124000	11622505	4425	4425	4425	4425	0
446	20250514	123900	11622505	4425	4425	4425	4425	0
447	20250514	123800	11622505	4425	4425	4425	4425	0
448	20250514	123700	11622505	4425	4425	4425	4425	12
449	20250514	123600	11569405	4425	4425	4425	4425	0
450	20250514	123500	11569405	4425	4425	4425	4425	1
451	20250514	123400	11564980	4425	4425	4425	4425	0
452	20250514	123300	11564980	4425	4425	4425	4425	0
453	20250514	123200	11564980	4425	4425	4425	4425	0
454	20250514	123100	11564980	4425	4425	4425	4425	3
455	20250514	123000	11551705	4425	4425	4425	4425	3
456	20250514	122900	11538430	4425	4425	4425	4425	0
457	20250514	122800	11538430	4425	4425	4425	4425	0
458	20250514	122700	11538430	4425	4425	4425	4425	0
459	20250514	122600	11538430	4425	4450	4450	4425	481
460	20250514	122500	9407625	4450	4450	4450	4450	0
461	20250514	122400	9407625	4450	4450	4450	4450	0
462	20250514	122300	9407625	4450	4450	4450	4450	0
463	20250514	122200	9407625	4450	4450	4450	4450	0
464	20250514	122100	9407625	4450	4450	4450	4450	0
465	20250514	122000	9407625	4450	4450	4450	4450	0
466	20250514	121900	9407625	4450	4450	4450	4450	0
467	20250514	121800	9407625	4450	4450	4450	4450	0
468	20250514	121700	9407625	4450	4450	4450	4450	0
469	20250514	121600	9407625	4450	4450	4450	4450	0
470	20250514	121500	9407625	4450	4450	4450	4450	0
471	20250514	121400	9407625	4450	4450	4450	4450	0
472	20250514	121300	9407625	4450	4450	4450	4450	0
473	20250514	121200	9407625	4450	4450	4450	4450	0
474	20250514	121100	9407625	4450	4450	4450	4450	0
475	20250514	121000	9407625	4450	4450	4450	4450	0
476	20250514	120900	9407625	4450	4450	4450	4450	0
477	20250514	120800	9407625	4450	4450	4450	4450	0
478	20250514	120700	9407625	4450	4450	4450	4450	0
479	20250514	120600	9407625	4450	4455	4455	4450	500
480	20250514	120500	7181460	4460	4460	4460	4460	8
481	20250514	120400	7145780	4465	4465	4465	4465	0
482	20250514	120300	7145780	4465	4465	4465	4465	4
483	20250514	120200	7127920	4465	4465	4465	4465	0
484	20250514	120100	7127920	4465	4465	4465	4465	0
485	20250514	120000	7127920	4465	4465	4465	4465	0
486	20250514	115900	7127920	4465	4465	4465	4465	0
487	20250514	115800	7127920	4465	4465	4465	4465	0
488	20250514	115700	7127920	4465	4465	4465	4465	0
489	20250514	115600	7127920	4465	4465	4465	4465	0
490	20250514	115500	7127920	4465	4465	4465	4465	0
491	20250514	115400	7127920	4465	4465	4465	4465	0
492	20250514	115300	7127920	4465	4465	4465	4465	0
493	20250514	115200	7127920	4465	4465	4465	4465	0
494	20250514	115100	7127920	4465	4465	4465	4465	0
495	20250514	115000	7127920	4465	4465	4465	4465	0
496	20250514	114900	7127920	4465	4465	4465	4465	0
497	20250514	114800	7127920	4465	4465	4465	4465	0
498	20250514	114700	7127920	4465	4465	4465	4465	0
499	20250514	114600	7127920	4465	4465	4465	4465	0
500	20250514	114500	7127920	4465	4465	4465	4465	1
501	20250514	114400	7123455	4465	4465	4465	4465	0
502	20250514	114300	7123455	4465	4465	4465	4465	100
503	20250514	114200	6676955	4470	4470	4470	4470	0
504	20250514	114100	6676955	4470	4470	4470	4470	0
505	20250514	114000	6676955	4470	4470	4470	4470	0
506	20250514	113900	6676955	4470	4480	4480	4470	419
507	20250514	113800	4801510	4485	4485	4485	4485	0
508	20250514	113700	4801510	4485	4485	4485	4485	0
509	20250514	113600	4801510	4485	4485	4485	4485	0
510	20250514	113500	4801510	4485	4485	4485	4485	0
511	20250514	113400	4801510	4485	4485	4485	4485	0
512	20250514	113300	4801510	4485	4485	4485	4485	0
513	20250514	113200	4801510	4485	4485	4485	4485	0
514	20250514	113100	4801510	4485	4485	4485	4485	0
515	20250514	113000	4801510	4485	4485	4485	4485	0
516	20250514	112900	4801510	4485	4485	4485	4485	0
517	20250514	112800	4801510	4485	4485	4485	4485	0
518	20250514	112700	4801510	4485	4485	4485	4485	0
519	20250514	112600	4801510	4485	4485	4485	4485	0
520	20250514	112500	4801510	4485	4485	4485	4485	0
521	20250514	112400	4801510	4485	4485	4485	4485	0
522	20250514	112300	4801510	4485	4485	4485	4485	0
523	20250514	112200	4801510	4485	4485	4485	4485	0
524	20250514	112100	4801510	4485	4485	4485	4485	0
525	20250514	112000	4801510	4485	4485	4485	4485	3
526	20250514	111900	4788055	4485	4485	4485	4485	0
527	20250514	111800	4788055	4485	4485	4485	4485	2
528	20250514	111700	4779085	4485	4485	4485	4485	0
529	20250514	111600	4779085	4485	4485	4485	4485	0
530	20250514	111500	4779085	4485	4485	4485	4485	0
531	20250514	111400	4779085	4485	4485	4485	4485	0
532	20250514	111300	4779085	4485	4485	4485	4485	0
533	20250514	111200	4779085	4485	4485	4485	4485	0
534	20250514	111100	4779085	4485	4485	4485	4485	0
535	20250514	111000	4779085	4485	4485	4485	4485	1
536	20250514	110900	4774600	4485	4485	4485	4485	0
537	20250514	110800	4774600	4485	4485	4485	4485	0
538	20250514	110700	4774600	4485	4485	4485	4485	0
539	20250514	110600	4774600	4485	4485	4485	4485	0
540	20250514	110500	4774600	4485	4485	4485	4485	0
541	20250514	110400	4774600	4485	4485	4485	4485	170
542	20250514	110300	4012150	4485	4485	4485	4485	0
543	20250514	110200	4012150	4485	4485	4485	4485	0
544	20250514	110100	4012150	4485	4485	4485	4485	0
545	20250514	110000	4012150	4485	4485	4485	4485	0
546	20250514	105900	4012150	4485	4485	4485	4485	0
547	20250514	105800	4012150	4485	4485	4485	4485	0
548	20250514	105700	4012150	4485	4485	4485	4485	0
549	20250514	105600	4012150	4485	4485	4485	4485	0
550	20250514	105500	4012150	4485	4485	4485	4485	14
551	20250514	105400	3949360	4495	4495	4495	4495	0
552	20250514	105300	3949360	4495	4495	4495	4495	123
553	20250514	105200	3396475	4495	4495	4495	4495	0
554	20250514	105100	3396475	4495	4495	4495	4495	0
555	20250514	105000	3396475	4495	4495	4495	4495	0
556	20250514	104900	3396475	4495	4495	4495	4495	0
557	20250514	104800	3396475	4495	4495	4495	4495	0
558	20250514	104700	3396475	4495	4495	4495	4495	0
559	20250514	104600	3396475	4495	4495	4495	4495	0
560	20250514	104500	3396475	4495	4495	4495	4495	0
561	20250514	104400	3396475	4495	4495	4495	4495	0
562	20250514	104300	3396475	4495	4495	4495	4495	0
563	20250514	104200	3396475	4495	4495	4495	4495	0
564	20250514	104100	3396475	4495	4495	4495	4495	0
565	20250514	104000	3396475	4495	4495	4495	4495	0
566	20250514	103900	3396475	4495	4495	4495	4495	0
567	20250514	103800	3396475	4495	4495	4495	4495	0
568	20250514	103700	3396475	4495	4495	4495	4495	0
569	20250514	103600	3396475	4495	4495	4495	4495	1
570	20250514	103500	3391980	4505	4505	4505	4505	0
571	20250514	103400	3391980	4505	4505	4505	4505	0
572	20250514	103300	3391980	4505	4505	4505	4505	101
573	20250514	103200	2936975	4515	4515	4515	4515	0
574	20250514	103100	2936975	4515	4515	4515	4515	0
575	20250514	103000	2936975	4515	4515	4515	4515	0
576	20250514	102900	2936975	4515	4515	4515	4515	0
577	20250514	102800	2936975	4515	4515	4515	4515	0
578	20250514	102700	2936975	4515	4515	4515	4515	0
579	20250514	102600	2936975	4515	4515	4515	4515	0
580	20250514	102500	2936975	4515	4515	4515	4515	0
581	20250514	102400	2936975	4515	4515	4515	4515	0
582	20250514	102300	2936975	4515	4515	4515	4515	0
583	20250514	102200	2936975	4515	4515	4515	4515	0
584	20250514	102100	2936975	4515	4515	4515	4515	0
585	20250514	102000	2936975	4515	4515	4515	4515	0
586	20250514	101900	2936975	4515	4515	4515	4515	0
587	20250514	101800	2936975	4515	4515	4515	4515	0
588	20250514	101700	2936975	4515	4515	4515	4515	0
589	20250514	101600	2936975	4515	4515	4515	4515	0
590	20250514	101500	2936975	4515	4515	4515	4515	0
591	20250514	101400	2936975	4515	4515	4515	4515	0
592	20250514	101300	2936975	4515	4515	4515	4515	0
593	20250514	101200	2936975	4515	4515	4515	4515	0
594	20250514	101100	2936975	4515	4515	4515	4515	0
595	20250514	101000	2936975	4515	4515	4515	4515	104
596	20250514	100900	2467415	4520	4520	4520	4520	0
597	20250514	100800	2467415	4520	4520	4520	4520	0
598	20250514	100700	2467415	4520	4520	4520	4520	0
599	20250514	100600	2467415	4520	4520	4520	4520	0
600	20250514	100500	2467415	4520	4520	4520	4520	0
601	20250514	100400	2467415	4520	4520	4520	4520	0
602	20250514	100300	2467415	4520	4520	4520	4520	0
603	20250514	100200	2467415	4520	4520	4520	4520	0
604	20250514	100100	2467415	4520	4520	4520	4520	0
605	20250514	100000	2467415	4520	4520	4520	4520	0
606	20250514	095900	2467415	4520	4520	4520	4520	0
607	20250514	095800	2467415	4520	4520	4520	4520	0
608	20250514	095700	2467415	4520	4520	4520	4520	0
609	20250514	095600	2467415	4520	4520	4520	4520	0
610	20250514	095500	2467415	4520	4520	4520	4520	0
611	20250514	095400	2467415	4520	4520	4520	4520	0
612	20250514	095300	2467415	4520	4520	4520	4520	0
613	20250514	095200	2467415	4520	4520	4520	4520	0
614	20250514	095100	2467415	4520	4520	4520	4520	0
615	20250514	095000	2467415	4520	4520	4520	4520	0
616	20250514	094900	2467415	4520	4520	4520	4520	0
617	20250514	094800	2467415	4520	4520	4520	4520	0
618	20250514	094700	2467415	4520	4520	4520	4520	0
619	20250514	094600	2467415	4520	4520	4520	4520	0
620	20250514	094500	2467415	4520	4520	4520	4520	0
621	20250514	094400	2467415	4520	4520	4520	4520	0
622	20250514	094300	2467415	4520	4520	4520	4520	0
623	20250514	094200	2467415	4520	4520	4520	4520	0
624	20250514	094100	2467415	4520	4520	4520	4520	0
625	20250514	094000	2467415	4520	4520	4520	4520	0
626	20250514	093900	2467415	4520	4520	4520	4520	0
627	20250514	093800	2467415	4520	4520	4520	4520	0
628	20250514	093700	2467415	4520	4520	4520	4520	0
629	20250514	093600	2467415	4520	4520	4520	4520	0
630	20250514	093500	2467415	4520	4520	4520	4520	0
631	20250514	093400	2467415	4520	4520	4520	4520	0
632	20250514	093300	2467415	4520	4520	4520	4520	0
633	20250514	093200	2467415	4520	4520	4520	4520	0
634	20250514	093100	2467415	4520	4520	4520	4520	0
635	20250514	093000	2467415	4520	4520	4520	4520	32
636	20250514	092900	2322775	4520	4520	4520	4520	0
637	20250514	092800	2322775	4520	4520	4520	4520	0
638	20250514	092700	2322775	4520	4520	4520	4520	0
639	20250514	092600	2322775	4520	4520	4520	4520	0
640	20250514	092500	2322775	4520	4520	4520	4520	0
641	20250514	092400	2322775	4520	4520	4520	4520	0
642	20250514	092300	2322775	4520	4520	4520	4520	0
643	20250514	092200	2322775	4520	4520	4520	4520	0
644	20250514	092100	2322775	4520	4520	4520	4520	75
645	20250514	092000	1983775	4520	4520	4520	4520	0
646	20250514	091900	1983775	4520	4520	4520	4520	0
647	20250514	091800	1983775	4520	4520	4520	4520	0
648	20250514	091700	1983775	4520	4520	4520	4520	0
649	20250514	091600	1983775	4520	4520	4520	4520	0
650	20250514	091500	1983775	4520	4520	4520	4520	0
651	20250514	091400	1983775	4520	4520	4520	4520	3
652	20250514	091300	1970215	4520	4520	4520	4520	0
653	20250514	091200	1970215	4520	4520	4520	4520	0
654	20250514	091100	1970215	4520	4520	4520	4520	0
655	20250514	091000	1970215	4520	4525	4525	4520	354
656	20250514	090900	368475	4525	4525	4525	4525	0
657	20250514	090800	368475	4525	4525	4525	4525	0
658	20250514	090700	368475	4525	4525	4525	4525	3
659	20250514	090600	354900	4550	4550	4550	4550	0
660	20250514	090500	354900	4550	4550	4550	4550	5
661	20250514	090400	332150	4550	4550	4550	4550	4
662	20250514	090300	313950	4550	4550	4550	4550	0
663	20250514	090200	313950	4550	4550	4550	4550	1
664	20250514	090100	309400	4550	4550	4550	4550	0
665	20250514	090000	309400	4550	4550	4550	4550	68