KissMeData/177830/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201200	27999705	3010	3010	3010	3010	57
3	20250514	201100	27999705	3010	3010	3010	3010	0
4	20250514	201000	27999705	3010	3010	3010	3010	0
5	20250514	200900	27999705	3010	3010	3010	3010	0
6	20250514	200800	27999705	3010	3010	3010	3010	0
7	20250514	200700	27999705	3010	3010	3010	3010	0
8	20250514	200600	27999705	3010	3010	3010	3010	0
9	20250514	200500	27999705	3010	3010	3010	3010	0
10	20250514	200400	27999705	3010	3010	3010	3010	0
11	20250514	200300	27999705	3010	3010	3010	3010	0
12	20250514	200200	27999705	3010	3010	3010	3010	0
13	20250514	200100	27999705	3010	3010	3010	3010	0
14	20250514	200000	27999705	3010	3010	3010	3010	0
15	20250514	195900	27999705	3010	3010	3010	3010	0
16	20250514	195800	27999705	3010	3010	3010	3010	0
17	20250514	195700	27999705	3010	3010	3010	3010	0
18	20250514	195600	27999705	3010	3010	3010	3010	0
19	20250514	195500	27999705	3010	3010	3010	3010	0
20	20250514	195400	27999705	3010	3010	3010	3010	0
21	20250514	195300	27999705	3010	3010	3010	3010	0
22	20250514	195200	27999705	3010	3010	3010	3010	0
23	20250514	195100	27999705	3010	3010	3010	3010	0
24	20250514	195000	27999705	3010	3010	3010	3010	0
25	20250514	194900	27999705	3010	3010	3010	3010	0
26	20250514	194800	27999705	3010	3010	3010	3010	0
27	20250514	194700	27999705	3010	3010	3010	3010	0
28	20250514	194600	27999705	3010	3010	3010	3010	0
29	20250514	194500	27999705	3010	3010	3010	3010	0
30	20250514	194400	27999705	3010	3010	3010	3010	0
31	20250514	194300	27999705	3010	3010	3010	3010	0
32	20250514	194200	27999705	3010	3010	3010	3010	57
33	20250514	194100	27999705	3010	3010	3010	3010	0
34	20250514	194000	27999705	3010	3010	3010	3010	0
35	20250514	193900	27999705	3010	3010	3010	3010	0
36	20250514	193800	27999705	3010	3010	3010	3010	0
37	20250514	193700	27999705	3010	3010	3010	3010	0
38	20250514	193600	27999705	3010	3010	3010	3010	0
39	20250514	193500	27999705	3010	3010	3010	3010	0
40	20250514	193400	27999705	3010	3010	3010	3010	0
41	20250514	193300	27999705	3010	3010	3010	3010	0
42	20250514	193200	27999705	3010	3010	3010	3010	0
43	20250514	193100	27999705	3010	3010	3010	3010	0
44	20250514	193000	27999705	3010	3010	3010	3010	0
45	20250514	192900	27999705	3010	3010	3010	3010	0
46	20250514	192800	27999705	3010	3010	3010	3010	0
47	20250514	192700	27999705	3010	3010	3010	3010	0
48	20250514	192600	27999705	3010	3010	3010	3010	0
49	20250514	192500	27999705	3010	3010	3010	3010	0
50	20250514	192400	27999705	3010	3010	3010	3010	0
51	20250514	192300	27999705	3010	3010	3010	3010	0
52	20250514	192200	27999705	3010	3010	3010	3010	0
53	20250514	192100	27999705	3010	3010	3010	3010	0
54	20250514	192000	27999705	3010	3010	3010	3010	0
55	20250514	191900	27999705	3010	3010	3010	3010	0
56	20250514	191800	27999705	3010	3010	3010	3010	0
57	20250514	191700	27999705	3010	3010	3010	3010	0
58	20250514	191600	27999705	3010	3010	3010	3010	0
59	20250514	191500	27999705	3010	3010	3010	3010	0
60	20250514	191400	27999705	3010	3010	3010	3010	0
61	20250514	191300	27999705	3010	3010	3010	3010	0
62	20250514	191200	27999705	3010	3010	3010	3010	57
63	20250514	191100	27999705	3010	3010	3010	3010	0
64	20250514	191000	27999705	3010	3010	3010	3010	0
65	20250514	190900	27999705	3010	3010	3010	3010	0
66	20250514	190800	27999705	3010	3010	3010	3010	0
67	20250514	190700	27999705	3010	3010	3010	3010	0
68	20250514	190600	27999705	3010	3010	3010	3010	0
69	20250514	190500	27999705	3010	3010	3010	3010	0
70	20250514	190400	27999705	3010	3010	3010	3010	0
71	20250514	190300	27999705	3010	3010	3010	3010	0
72	20250514	190200	27999705	3010	3010	3010	3010	0
73	20250514	190100	27999705	3010	3010	3010	3010	0
74	20250514	190000	27999705	3010	3010	3010	3010	0
75	20250514	185900	27999705	3010	3010	3010	3010	0
76	20250514	185800	27999705	3010	3010	3010	3010	0
77	20250514	185700	27999705	3010	3010	3010	3010	0
78	20250514	185600	27999705	3010	3010	3010	3010	0
79	20250514	185500	27999705	3010	3010	3010	3010	0
80	20250514	185400	27999705	3010	3010	3010	3010	0
81	20250514	185300	27999705	3010	3010	3010	3010	0
82	20250514	185200	27999705	3010	3010	3010	3010	0
83	20250514	185100	27999705	3010	3010	3010	3010	0
84	20250514	185000	27999705	3010	3010	3010	3010	0
85	20250514	184900	27999705	3010	3010	3010	3010	0
86	20250514	184800	27999705	3010	3010	3010	3010	0
87	20250514	184700	27999705	3010	3010	3010	3010	0
88	20250514	184600	27999705	3010	3010	3010	3010	0
89	20250514	184500	27999705	3010	3010	3010	3010	0
90	20250514	184400	27999705	3010	3010	3010	3010	0
91	20250514	184300	27999705	3010	3010	3010	3010	0
92	20250514	184200	27999705	3010	3010	3010	3010	57
93	20250514	184100	27999705	3010	3010	3010	3010	0
94	20250514	184000	27999705	3010	3010	3010	3010	0
95	20250514	183900	27999705	3010	3010	3010	3010	0
96	20250514	183800	27999705	3010	3010	3010	3010	0
97	20250514	183700	27999705	3010	3010	3010	3010	0
98	20250514	183600	27999705	3010	3010	3010	3010	0
99	20250514	183500	27999705	3010	3010	3010	3010	0
100	20250514	183400	27999705	3010	3010	3010	3010	0
101	20250514	183300	27999705	3010	3010	3010	3010	0
102	20250514	183200	27999705	3010	3010	3010	3010	0
103	20250514	183100	27999705	3010	3010	3010	3010	0
104	20250514	183000	27999705	3010	3010	3010	3010	0
105	20250514	182900	27999705	3010	3010	3010	3010	0
106	20250514	182800	27999705	3010	3010	3010	3010	0
107	20250514	182700	27999705	3010	3010	3010	3010	0
108	20250514	182600	27999705	3010	3010	3010	3010	0
109	20250514	182500	27999705	3010	3010	3010	3010	0
110	20250514	182400	27999705	3010	3010	3010	3010	0
111	20250514	182300	27999705	3010	3010	3010	3010	0
112	20250514	182200	27999705	3010	3010	3010	3010	0
113	20250514	182100	27999705	3010	3010	3010	3010	0
114	20250514	182000	27999705	3010	3010	3010	3010	0
115	20250514	181900	27999705	3010	3010	3010	3010	0
116	20250514	181800	27999705	3010	3010	3010	3010	0
117	20250514	181700	27999705	3010	3010	3010	3010	0
118	20250514	181600	27999705	3010	3010	3010	3010	0
119	20250514	181500	27999705	3010	3010	3010	3010	0
120	20250514	181400	27999705	3010	3010	3010	3010	0
121	20250514	181300	27999705	3010	3010	3010	3010	0
122	20250514	181200	27999705	3010	3010	3010	3010	57
123	20250514	181100	27999705	3010	3010	3010	3010	0
124	20250514	181000	27999705	3010	3010	3010	3010	0
125	20250514	180900	27999705	3010	3010	3010	3010	0
126	20250514	180800	27999705	3010	3010	3010	3010	0
127	20250514	180700	27999705	3010	3010	3010	3010	0
128	20250514	180600	27999705	3010	3010	3010	3010	0
129	20250514	180500	27999705	3010	3010	3010	3010	0
130	20250514	180400	27999705	3010	3010	3010	3010	0
131	20250514	180300	27999705	3010	3010	3010	3010	0
132	20250514	180200	27999705	3010	3010	3010	3010	0
133	20250514	180100	27999705	3010	3010	3010	3010	0
134	20250514	180000	27999705	3010	3010	3010	3010	0
135	20250514	175900	27999705	3010	3010	3010	3010	0
136	20250514	175800	27999705	3010	3010	3010	3010	0
137	20250514	175700	27999705	3010	3010	3010	3010	0
138	20250514	175600	27999705	3010	3010	3010	3010	0
139	20250514	175500	27999705	3010	3010	3010	3010	0
140	20250514	175400	27999705	3010	3010	3010	3010	0
141	20250514	175300	27999705	3010	3010	3010	3010	0
142	20250514	175200	27999705	3010	3010	3010	3010	0
143	20250514	175100	27999705	3010	3010	3010	3010	0
144	20250514	175000	27999705	3010	3010	3010	3010	0
145	20250514	174900	27999705	3010	3010	3010	3010	0
146	20250514	174800	27999705	3010	3010	3010	3010	0
147	20250514	174700	27999705	3010	3010	3010	3010	0
148	20250514	174600	27999705	3010	3010	3010	3010	0
149	20250514	174500	27999705	3010	3010	3010	3010	0
150	20250514	174400	27999705	3010	3010	3010	3010	0
151	20250514	174300	27999705	3010	3010	3010	3010	0
152	20250514	174200	27999705	3010	3010	3010	3010	57
153	20250514	174100	27999705	3010	3010	3010	3010	0
154	20250514	174000	27999705	3010	3010	3010	3010	0
155	20250514	173900	27999705	3010	3010	3010	3010	0
156	20250514	173800	27999705	3010	3010	3010	3010	0
157	20250514	173700	27999705	3010	3010	3010	3010	0
158	20250514	173600	27999705	3010	3010	3010	3010	0
159	20250514	173500	27999705	3010	3010	3010	3010	0
160	20250514	173400	27999705	3010	3010	3010	3010	0
161	20250514	173300	27999705	3010	3010	3010	3010	0
162	20250514	173200	27999705	3010	3010	3010	3010	0
163	20250514	173100	27999705	3010	3010	3010	3010	0
164	20250514	173000	27999705	3010	3010	3010	3010	0
165	20250514	172900	27999705	3010	3010	3010	3010	0
166	20250514	172800	27999705	3010	3010	3010	3010	0
167	20250514	172700	27999705	3010	3010	3010	3010	0
168	20250514	172600	27999705	3010	3010	3010	3010	0
169	20250514	172500	27999705	3010	3010	3010	3010	0
170	20250514	172400	27999705	3010	3010	3010	3010	0
171	20250514	172300	27999705	3010	3010	3010	3010	0
172	20250514	172200	27999705	3010	3010	3010	3010	0
173	20250514	172100	27999705	3010	3010	3010	3010	0
174	20250514	172000	27999705	3010	3010	3010	3010	0
175	20250514	171900	27999705	3010	3010	3010	3010	0
176	20250514	171800	27999705	3010	3010	3010	3010	0
177	20250514	171700	27999705	3010	3010	3010	3010	0
178	20250514	171600	27999705	3010	3010	3010	3010	0
179	20250514	171500	27999705	3010	3010	3010	3010	0
180	20250514	171400	27999705	3010	3010	3010	3010	0
181	20250514	171300	27999705	3010	3010	3010	3010	0
182	20250514	171200	27999705	3010	3010	3010	3010	57
183	20250514	171100	27999705	3010	3010	3010	3010	0
184	20250514	171000	27999705	3010	3010	3010	3010	0
185	20250514	170900	27999705	3010	3010	3010	3010	0
186	20250514	170800	27999705	3010	3010	3010	3010	0
187	20250514	170700	27999705	3010	3010	3010	3010	0
188	20250514	170600	27999705	3010	3010	3010	3010	0
189	20250514	170500	27999705	3010	3010	3010	3010	0
190	20250514	170400	27999705	3010	3010	3010	3010	0
191	20250514	170300	27999705	3010	3010	3010	3010	0
192	20250514	170200	27999705	3010	3010	3010	3010	0
193	20250514	170100	27999705	3010	3010	3010	3010	0
194	20250514	170000	27999705	3010	3010	3010	3010	0
195	20250514	165900	27999705	3010	3010	3010	3010	0
196	20250514	165800	27999705	3010	3010	3010	3010	0
197	20250514	165700	27999705	3010	3010	3010	3010	0
198	20250514	165600	27999705	3010	3010	3010	3010	0
199	20250514	165500	27999705	3010	3010	3010	3010	0
200	20250514	165400	27999705	3010	3010	3010	3010	0
201	20250514	165300	27999705	3010	3010	3010	3010	0
202	20250514	165200	27999705	3010	3010	3010	3010	0
203	20250514	165100	27999705	3010	3010	3010	3010	0
204	20250514	165000	27999705	3010	3010	3010	3010	0
205	20250514	164900	27999705	3010	3010	3010	3010	0
206	20250514	164800	27999705	3010	3010	3010	3010	0
207	20250514	164700	27999705	3010	3010	3010	3010	0
208	20250514	164600	27999705	3010	3010	3010	3010	0
209	20250514	164500	27999705	3010	3010	3010	3010	0
210	20250514	164400	27999705	3010	3010	3010	3010	0
211	20250514	164300	27999705	3010	3010	3010	3010	0
212	20250514	164200	27999705	3010	3010	3010	3010	57
213	20250514	164100	27999705	3010	3010	3010	3010	0
214	20250514	164000	27999705	3010	3010	3010	3010	0
215	20250514	163900	27999705	3010	3010	3010	3010	0
216	20250514	163800	27999705	3010	3010	3010	3010	0
217	20250514	163700	27999705	3010	3010	3010	3010	0
218	20250514	163600	27999705	3010	3010	3010	3010	0
219	20250514	163500	27999705	3010	3010	3010	3010	0
220	20250514	163400	27999705	3010	3010	3010	3010	0
221	20250514	163300	27999705	3010	3010	3010	3010	0
222	20250514	163200	27999705	3010	3010	3010	3010	0
223	20250514	163100	27999705	3010	3010	3010	3010	0
224	20250514	163000	27999705	3010	3010	3010	3010	0
225	20250514	162900	27999705	3010	3010	3010	3010	0
226	20250514	162800	27999705	3010	3010	3010	3010	0
227	20250514	162700	27999705	3010	3010	3010	3010	0
228	20250514	162600	27999705	3010	3010	3010	3010	0
229	20250514	162500	27999705	3010	3010	3010	3010	0
230	20250514	162400	27999705	3010	3010	3010	3010	0
231	20250514	162300	27999705	3010	3010	3010	3010	0
232	20250514	162200	27999705	3010	3010	3010	3010	0
233	20250514	162100	27999705	3010	3010	3010	3010	0
234	20250514	162000	27999705	3010	3010	3010	3010	0
235	20250514	161900	27999705	3010	3010	3010	3010	0
236	20250514	161800	27999705	3010	3010	3010	3010	0
237	20250514	161700	27999705	3010	3010	3010	3010	0
238	20250514	161600	27999705	3010	3010	3010	3010	0
239	20250514	161500	27999705	3010	3010	3010	3010	0
240	20250514	161400	27999705	3010	3010	3010	3010	0
241	20250514	161300	27999705	3010	3010	3010	3010	0
242	20250514	161200	27999705	3010	3010	3010	3010	57
243	20250514	161100	27999705	3010	3010	3010	3010	0
244	20250514	161000	27999705	3010	3010	3010	3010	0
245	20250514	160900	27999705	3010	3010	3010	3010	0
246	20250514	160800	27999705	3010	3010	3010	3010	0
247	20250514	160700	27999705	3010	3010	3010	3010	0
248	20250514	160600	27999705	3010	3010	3010	3010	0
249	20250514	160500	27999705	3010	3010	3010	3010	0
250	20250514	160400	27999705	3010	3010	3010	3010	0
251	20250514	160300	27999705	3010	3010	3010	3010	0
252	20250514	160200	27999705	3010	3010	3010	3010	0
253	20250514	160100	27999705	3010	3010	3010	3010	0
254	20250514	160000	27999705	3010	3010	3010	3010	0
255	20250514	155900	27999705	3010	3010	3010	3010	0
256	20250514	155800	27999705	3010	3010	3010	3010	0
257	20250514	155700	27999705	3010	3010	3010	3010	0
258	20250514	155600	27999705	3010	3010	3010	3010	0
259	20250514	155500	27999705	3010	3010	3010	3010	0
260	20250514	155400	27999705	3010	3010	3010	3010	0
261	20250514	155300	27999705	3010	3010	3010	3010	0
262	20250514	155200	27999705	3010	3010	3010	3010	0
263	20250514	155100	27999705	3010	3010	3010	3010	0
264	20250514	155000	27999705	3010	3010	3010	3010	0
265	20250514	154900	27999705	3010	3010	3010	3010	0
266	20250514	154800	27999705	3010	3010	3010	3010	0
267	20250514	154700	27999705	3010	3010	3010	3010	0
268	20250514	154600	27999705	3010	3010	3010	3010	0
269	20250514	154500	27999705	3010	3010	3010	3010	0
270	20250514	154400	27999705	3010	3010	3010	3010	0
271	20250514	154300	27999705	3010	3010	3010	3010	0
272	20250514	154200	27999705	3010	3010	3010	3010	57
273	20250514	154100	27999705	3010	3010	3010	3010	0
274	20250514	154000	27999705	3010	3010	3010	3010	0
275	20250514	153900	27999705	3010	3010	3010	3010	0
276	20250514	153800	27999705	3010	3010	3010	3010	0
277	20250514	153700	27999705	3010	3010	3010	3010	0
278	20250514	153600	27999705	3010	3010	3010	3010	0
279	20250514	153500	27999705	3010	3010	3010	3010	0
280	20250514	153400	27999705	3010	3010	3010	3010	0
281	20250514	153300	27999705	3010	3010	3010	3010	0
282	20250514	153200	27999705	3010	3010	3010	3010	0
283	20250514	153100	27999705	3010	3010	3010	3010	0
284	20250514	153000	27999705	3010	3010	3010	3010	57
285	20250514	152900	27828135	3010	3010	3010	3010	0
286	20250514	152800	27828135	3010	3010	3010	3010	0
287	20250514	152700	27828135	3010	3010	3010	3010	0
288	20250514	152600	27828135	3010	3010	3010	3010	0
289	20250514	152500	27828135	3010	3010	3010	3010	0
290	20250514	152400	27828135	3010	3010	3010	3010	0
291	20250514	152300	27828135	3010	3010	3010	3010	0
292	20250514	152200	27828135	3010	3010	3010	3010	0
293	20250514	152100	27828135	3010	3010	3010	3010	0
294	20250514	152000	27828135	3010	3010	3010	3010	0
295	20250514	151900	27828135	3010	3010	3010	3010	0
296	20250514	151800	27828135	3010	3010	3010	3010	0
297	20250514	151700	27828135	3010	3010	3010	3010	0
298	20250514	151600	27828135	3010	3010	3010	3010	0
299	20250514	151500	27828135	3010	3010	3010	3010	0
300	20250514	151400	27828135	3010	3010	3010	3010	0
301	20250514	151300	27828135	3010	3005	3010	3000	302
302	20250514	151200	26920625	3005	3005	3005	3005	200
303	20250514	151100	26319625	3010	3010	3010	3010	0
304	20250514	151000	26319625	3010	3010	3010	3010	0
305	20250514	150900	26319625	3010	3010	3010	3010	0
306	20250514	150800	26319625	3010	3010	3010	3010	49
307	20250514	150700	26172135	3005	3005	3005	3005	0
308	20250514	150600	26172135	3005	3005	3005	3005	0
309	20250514	150500	26172135	3005	3005	3005	3005	0
310	20250514	150400	26172135	3005	3005	3005	3005	1
311	20250514	150300	26169130	2995	2995	2995	2995	0
312	20250514	150200	26169130	2995	2995	2995	2995	0
313	20250514	150100	26169130	2995	2995	2995	2995	0
314	20250514	150000	26169130	2995	2995	2995	2995	0
315	20250514	145900	26169130	2995	2995	2995	2995	0
316	20250514	145800	26169130	2995	3000	3000	2995	590
317	20250514	145700	24402015	3010	3010	3010	3010	0
318	20250514	145600	24402015	3010	3010	3010	3010	0
319	20250514	145500	24402015	3010	3010	3010	3010	0
320	20250514	145400	24402015	3010	3010	3010	3010	0
321	20250514	145300	24402015	3010	3010	3010	3010	0
322	20250514	145200	24402015	3010	3010	3010	3010	0
323	20250514	145100	24402015	3010	3010	3010	3010	0
324	20250514	145000	24402015	3010	3010	3010	3010	0
325	20250514	144900	24402015	3010	3010	3010	3010	0
326	20250514	144800	24402015	3010	3010	3010	3010	0
327	20250514	144700	24402015	3010	3010	3010	3010	0
328	20250514	144600	24402015	3010	3010	3010	3010	0
329	20250514	144500	24402015	3010	3010	3010	3010	0
330	20250514	144400	24402015	3010	3010	3010	3010	0
331	20250514	144300	24402015	3010	3010	3010	3010	0
332	20250514	144200	24402015	3010	3010	3010	3010	0
333	20250514	144100	24402015	3010	3010	3010	3010	0
334	20250514	144000	24402015	3010	3010	3010	3010	0
335	20250514	143900	24402015	3010	3010	3010	3010	0
336	20250514	143800	24402015	3010	3005	3010	3005	4
337	20250514	143700	24389990	3005	3005	3005	3005	0
338	20250514	143600	24389990	3005	3005	3005	3005	0
339	20250514	143500	24389990	3005	3005	3005	3005	0
340	20250514	143400	24389990	3005	3005	3005	3005	0
341	20250514	143300	24389990	3005	3005	3005	3005	0
342	20250514	143200	24389990	3005	3005	3005	3005	0
343	20250514	143100	24389990	3005	3005	3005	3005	5
344	20250514	143000	24374965	3010	3010	3010	3010	100
345	20250514	142900	24073965	3010	3010	3010	3010	0
346	20250514	142800	24073965	3010	3010	3010	3010	0
347	20250514	142700	24073965	3010	3010	3010	3010	0
348	20250514	142600	24073965	3010	3010	3010	3010	0
349	20250514	142500	24073965	3010	3010	3010	3010	0
350	20250514	142400	24073965	3010	3010	3010	3010	0
351	20250514	142300	24073965	3010	3010	3010	3010	0
352	20250514	142200	24073965	3010	3010	3010	3010	0
353	20250514	142100	24073965	3010	3010	3010	3010	0
354	20250514	142000	24073965	3010	3010	3010	3010	0
355	20250514	141900	24073965	3010	3010	3010	3010	0
356	20250514	141800	24073965	3010	3010	3010	3010	0
357	20250514	141700	24073965	3010	3010	3010	3010	0
358	20250514	141600	24073965	3010	3010	3010	3010	0
359	20250514	141500	24073965	3010	3010	3010	3010	0
360	20250514	141400	24073965	3010	3010	3010	3010	0
361	20250514	141300	24073965	3010	3010	3010	3010	0
362	20250514	141200	24073965	3010	3010	3010	3010	0
363	20250514	141100	24073965	3010	3010	3010	3010	0
364	20250514	141000	24073965	3010	3010	3010	3010	20
365	20250514	140900	24013765	3010	3010	3010	3010	0
366	20250514	140800	24013765	3010	3010	3010	3010	0
367	20250514	140700	24013765	3010	3010	3010	3010	0
368	20250514	140600	24013765	3010	3010	3010	3010	0
369	20250514	140500	24013765	3010	3010	3010	3010	0
370	20250514	140400	24013765	3010	3010	3010	3010	6
371	20250514	140300	23995705	3010	3010	3010	3010	1
372	20250514	140200	23992695	3010	3010	3010	3010	0
373	20250514	140100	23992695	3010	3010	3010	3010	0
374	20250514	140000	23992695	3010	3010	3010	3010	0
375	20250514	135900	23992695	3010	3010	3010	3010	0
376	20250514	135800	23992695	3010	3010	3010	3010	0
377	20250514	135700	23992695	3010	3010	3010	3010	0
378	20250514	135600	23992695	3010	3010	3010	3010	0
379	20250514	135500	23992695	3010	3010	3010	3010	0
380	20250514	135400	23992695	3010	3010	3010	3010	0
381	20250514	135300	23992695	3010	3010	3010	3010	0
382	20250514	135200	23992695	3010	3010	3010	3010	1
383	20250514	135100	23989685	3005	3005	3005	3005	0
384	20250514	135000	23989685	3005	3005	3005	3005	0
385	20250514	134900	23989685	3005	3005	3005	3005	0
386	20250514	134800	23989685	3005	3005	3005	3005	0
387	20250514	134700	23989685	3005	3005	3005	3005	3619
388	20250514	134600	13114590	3005	3005	3005	3005	0
389	20250514	134500	13114590	3005	3005	3005	3005	0
390	20250514	134400	13114590	3005	3005	3005	3005	0
391	20250514	134300	13114590	3005	3005	3005	3005	9
392	20250514	134200	13087545	3005	3005	3005	3005	0
393	20250514	134100	13087545	3005	3005	3005	3005	1
394	20250514	134000	13084540	3005	3005	3005	3005	0
395	20250514	133900	13084540	3005	3005	3005	3005	0
396	20250514	133800	13084540	3005	3005	3005	3005	0
397	20250514	133700	13084540	3005	3005	3005	3005	0
398	20250514	133600	13084540	3005	3005	3005	3005	0
399	20250514	133500	13084540	3005	3005	3005	3005	0
400	20250514	133400	13084540	3005	3005	3005	3005	0
401	20250514	133300	13084540	3005	3005	3005	3005	1
402	20250514	133200	13081535	3005	3005	3005	3005	0
403	20250514	133100	13081535	3005	3005	3005	3005	1
404	20250514	133000	13078530	2995	2995	2995	2995	0
405	20250514	132900	13078530	2995	2995	2995	2995	0
406	20250514	132800	13078530	2995	2995	2995	2995	0
407	20250514	132700	13078530	2995	2995	2995	2995	0
408	20250514	132600	13078530	2995	2995	2995	2995	0
409	20250514	132500	13078530	2995	2995	2995	2995	0
410	20250514	132400	13078530	2995	3000	3000	2995	30
411	20250514	132300	12988670	3005	3005	3005	3005	0
412	20250514	132200	12988670	3005	3005	3005	3005	0
413	20250514	132100	12988670	3005	3005	3005	3005	0
414	20250514	132000	12988670	3005	3005	3005	3005	2
415	20250514	131900	12982660	3005	3005	3005	3005	0
416	20250514	131800	12982660	3005	3005	3005	3005	0
417	20250514	131700	12982660	3005	3005	3005	3005	0
418	20250514	131600	12982660	3005	3005	3005	3005	0
419	20250514	131500	12982660	3005	3005	3005	3005	0
420	20250514	131400	12982660	3005	3005	3005	3005	0
421	20250514	131300	12982660	3005	3005	3005	3005	0
422	20250514	131200	12982660	3005	3005	3005	3005	0
423	20250514	131100	12982660	3005	3005	3005	3005	0
424	20250514	131000	12982660	3005	3005	3005	3005	0
425	20250514	130900	12982660	3005	3005	3005	3005	1
426	20250514	130800	12979655	3000	3005	3005	3000	11
427	20250514	130700	12946605	3000	3000	3000	3000	0
428	20250514	130600	12946605	3000	3000	3000	3000	0
429	20250514	130500	12946605	3000	3000	3000	3000	0
430	20250514	130400	12946605	3000	3000	3000	3000	0
431	20250514	130300	12946605	3000	3000	3000	3000	0
432	20250514	130200	12946605	3000	3000	3000	3000	0
433	20250514	130100	12946605	3000	3000	3000	3000	529
434	20250514	130000	11359605	3000	3000	3000	3000	5
435	20250514	125900	11344605	2995	2995	2995	2995	0
436	20250514	125800	11344605	2995	2995	2995	2995	273
437	20250514	125700	10526970	2995	2995	2995	2995	0
438	20250514	125600	10526970	2995	2995	2995	2995	0
439	20250514	125500	10526970	2995	2995	2995	2995	0
440	20250514	125400	10526970	2995	2995	2995	2995	0
441	20250514	125300	10526970	2995	2995	2995	2995	0
442	20250514	125200	10526970	2995	2995	2995	2995	0
443	20250514	125100	10526970	2995	2995	2995	2995	0
444	20250514	125000	10526970	2995	2995	2995	2995	0
445	20250514	124900	10526970	2995	2995	2995	2995	0
446	20250514	124800	10526970	2995	2995	2995	2995	0
447	20250514	124700	10526970	2995	2995	2995	2995	100
448	20250514	124600	10227470	2995	2995	2995	2995	0
449	20250514	124500	10227470	2995	2995	2995	2995	0
450	20250514	124400	10227470	2995	2995	2995	2995	0
451	20250514	124300	10227470	2995	2995	2995	2995	0
452	20250514	124200	10227470	2995	2995	2995	2995	0
453	20250514	124100	10227470	2995	2995	2995	2995	1
454	20250514	124000	10224475	2980	2980	2980	2980	0
455	20250514	123900	10224475	2980	2990	2990	2975	79
456	20250514	123800	9988860	2995	2995	2995	2995	0
457	20250514	123700	9988860	2995	2995	2995	2995	0
458	20250514	123600	9988860	2995	2995	2995	2995	3
459	20250514	123500	9979875	2995	2995	2995	2995	0
460	20250514	123400	9979875	2995	2995	2995	2995	0
461	20250514	123300	9979875	2995	2995	2995	2995	0
462	20250514	123200	9979875	2995	2995	2995	2995	0
463	20250514	123100	9979875	2995	2995	2995	2995	0
464	20250514	123000	9979875	2995	2995	2995	2995	0
465	20250514	122900	9979875	2995	2995	2995	2995	0
466	20250514	122800	9979875	2995	2995	2995	2995	33
467	20250514	122700	9881040	2995	2995	2995	2995	0
468	20250514	122600	9881040	2995	2995	2995	2995	0
469	20250514	122500	9881040	2995	2995	2995	2995	0
470	20250514	122400	9881040	2995	2995	2995	2995	0
471	20250514	122300	9881040	2995	2995	2995	2995	0
472	20250514	122200	9881040	2995	2995	2995	2995	1
473	20250514	122100	9878045	3000	3000	3000	3000	0
474	20250514	122000	9878045	3000	3000	3000	3000	0
475	20250514	121900	9878045	3000	3000	3000	3000	0
476	20250514	121800	9878045	3000	3000	3000	3000	0
477	20250514	121700	9878045	3000	3000	3000	3000	0
478	20250514	121600	9878045	3000	3000	3000	3000	0
479	20250514	121500	9878045	3000	3000	3000	3000	0
480	20250514	121400	9878045	3000	3000	3000	3000	0
481	20250514	121300	9878045	3000	3000	3000	3000	0
482	20250514	121200	9878045	3000	3000	3000	3000	0
483	20250514	121100	9878045	3000	3000	3000	3000	0
484	20250514	121000	9878045	3000	3000	3000	3000	0
485	20250514	120900	9878045	3000	3000	3000	3000	0
486	20250514	120800	9878045	3000	3000	3000	3000	0
487	20250514	120700	9878045	3000	3000	3000	3000	0
488	20250514	120600	9878045	3000	3000	3000	3000	36
489	20250514	120500	9770045	3000	3000	3000	3000	0
490	20250514	120400	9770045	3000	3000	3000	3000	0
491	20250514	120300	9770045	3000	3000	3000	3000	0
492	20250514	120200	9770045	3000	3000	3000	3000	0
493	20250514	120100	9770045	3000	3000	3000	3000	0
494	20250514	120000	9770045	3000	3000	3000	3000	0
495	20250514	115900	9770045	3000	3000	3000	3000	0
496	20250514	115800	9770045	3000	3000	3000	3000	0
497	20250514	115700	9770045	3000	3000	3000	3000	0
498	20250514	115600	9770045	3000	3000	3000	3000	0
499	20250514	115500	9770045	3000	3000	3000	3000	0
500	20250514	115400	9770045	3000	3000	3000	3000	0
501	20250514	115300	9770045	3000	3000	3000	3000	0
502	20250514	115200	9770045	3000	3000	3000	3000	0
503	20250514	115100	9770045	3000	3000	3000	3000	0
504	20250514	115000	9770045	3000	3000	3000	3000	1
505	20250514	114900	9767045	3000	2995	3000	2995	2
506	20250514	114800	9761050	2990	2990	2990	2990	0
507	20250514	114700	9761050	2990	2990	2990	2990	0
508	20250514	114600	9761050	2990	2990	2990	2990	405
509	20250514	114500	8550100	2990	2990	2990	2990	0
510	20250514	114400	8550100	2990	2990	2990	2990	0
511	20250514	114300	8550100	2990	2990	2990	2990	0
512	20250514	114200	8550100	2990	2990	2990	2990	0
513	20250514	114100	8550100	2990	2990	2990	2990	0
514	20250514	114000	8550100	2990	2990	2990	2990	1
515	20250514	113900	8547110	2985	2990	2990	2985	21
516	20250514	113800	8484325	2990	2990	2990	2990	5
517	20250514	113700	8469375	2990	2990	2990	2990	0
518	20250514	113600	8469375	2990	2990	2990	2990	0
519	20250514	113500	8469375	2990	2990	2990	2990	0
520	20250514	113400	8469375	2990	2990	2990	2990	0
521	20250514	113300	8469375	2990	2990	2990	2990	5
522	20250514	113200	8454425	2990	2990	2990	2990	2
523	20250514	113100	8448445	2990	2990	2990	2990	0
524	20250514	113000	8448445	2990	2990	2990	2990	0
525	20250514	112900	8448445	2990	2990	2990	2990	1
526	20250514	112800	8445455	2975	2975	2975	2975	0
527	20250514	112700	8445455	2975	2975	2975	2975	0
528	20250514	112600	8445455	2975	2975	2975	2975	0
529	20250514	112500	8445455	2975	2975	2975	2975	0
530	20250514	112400	8445455	2975	2975	2975	2975	0
531	20250514	112300	8445455	2975	2975	2975	2975	0
532	20250514	112200	8445455	2975	2975	2975	2975	0
533	20250514	112100	8445455	2975	2975	2975	2975	0
534	20250514	112000	8445455	2975	2975	2975	2975	0
535	20250514	111900	8445455	2975	2975	2975	2975	0
536	20250514	111800	8445455	2975	2975	2975	2975	0
537	20250514	111700	8445455	2975	2975	2975	2975	0
538	20250514	111600	8445455	2975	2990	2990	2975	8
539	20250514	111500	8421580	2990	2990	2990	2990	0
540	20250514	111400	8421580	2990	2990	2990	2990	1
541	20250514	111300	8418590	2970	2975	2975	2970	963
542	20250514	111200	5555055	2980	2980	2980	2980	0
543	20250514	111100	5555055	2980	2980	2980	2980	0
544	20250514	111000	5555055	2980	2980	2980	2980	0
545	20250514	110900	5555055	2980	2980	2980	2980	0
546	20250514	110800	5555055	2980	2980	2980	2980	0
547	20250514	110700	5555055	2980	2980	2980	2980	0
548	20250514	110600	5555055	2980	2980	2980	2980	1
549	20250514	110500	5552075	2980	2980	2980	2980	0
550	20250514	110400	5552075	2980	2980	2980	2980	0
551	20250514	110300	5552075	2980	2980	2980	2980	0
552	20250514	110200	5552075	2980	2980	2980	2980	0
553	20250514	110100	5552075	2980	2980	2980	2980	0
554	20250514	110000	5552075	2980	2980	2980	2980	0
555	20250514	105900	5552075	2980	2980	2980	2980	340
556	20250514	105800	4538875	2990	2990	2990	2990	0
557	20250514	105700	4538875	2990	2990	2990	2990	0
558	20250514	105600	4538875	2990	2990	2990	2990	0
559	20250514	105500	4538875	2990	2990	2990	2990	0
560	20250514	105400	4538875	2990	2990	2990	2990	0
561	20250514	105300	4538875	2990	2990	2990	2990	0
562	20250514	105200	4538875	2990	2990	2990	2990	0
563	20250514	105100	4538875	2990	2985	2990	2985	2
564	20250514	105000	4532900	2985	2985	2985	2985	0
565	20250514	104900	4532900	2985	2985	2985	2985	0
566	20250514	104800	4532900	2985	2985	2985	2985	0
567	20250514	104700	4532900	2985	2985	2985	2985	0
568	20250514	104600	4532900	2985	2985	2985	2985	0
569	20250514	104500	4532900	2985	2980	2985	2980	265
570	20250514	104400	3743195	2990	2990	2990	2990	0
571	20250514	104300	3743195	2990	2990	2990	2990	0
572	20250514	104200	3743195	2990	2990	2990	2990	0
573	20250514	104100	3743195	2990	2990	2990	2990	0
574	20250514	104000	3743195	2990	2990	2990	2990	0
575	20250514	103900	3743195	2990	2990	2990	2990	0
576	20250514	103800	3743195	2990	2990	2990	2990	0
577	20250514	103700	3743195	2990	2990	2990	2990	0
578	20250514	103600	3743195	2990	2990	2990	2990	0
579	20250514	103500	3743195	2990	2990	2990	2990	0
580	20250514	103400	3743195	2990	2990	2990	2990	0
581	20250514	103300	3743195	2990	2990	2990	2990	0
582	20250514	103200	3743195	2990	2990	2990	2990	0
583	20250514	103100	3743195	2990	2990	2990	2990	0
584	20250514	103000	3743195	2990	2990	2990	2990	0
585	20250514	102900	3743195	2990	2990	2990	2990	0
586	20250514	102800	3743195	2990	2990	2990	2990	0
587	20250514	102700	3743195	2990	2990	2990	2990	0
588	20250514	102600	3743195	2990	2990	2990	2990	0
589	20250514	102500	3743195	2990	2990	2990	2990	0
590	20250514	102400	3743195	2990	2990	2990	2990	0
591	20250514	102300	3743195	2990	2985	2990	2985	2
592	20250514	102200	3737220	2980	2980	2980	2980	0
593	20250514	102100	3737220	2980	2980	2980	2980	0
594	20250514	102000	3737220	2980	2980	2980	2980	0
595	20250514	101900	3737220	2980	2980	2980	2980	200
596	20250514	101800	3141220	2995	2995	2995	2995	0
597	20250514	101700	3141220	2995	2995	2995	2995	0
598	20250514	101600	3141220	2995	2995	2995	2995	0
599	20250514	101500	3141220	2995	2995	2995	2995	0
600	20250514	101400	3141220	2995	2995	2995	2995	0
601	20250514	101300	3141220	2995	2995	2995	2995	0
602	20250514	101200	3141220	2995	2995	2995	2995	0
603	20250514	101100	3141220	2995	2995	2995	2995	0
604	20250514	101000	3141220	2995	2995	2995	2995	0
605	20250514	100900	3141220	2995	2995	2995	2995	0
606	20250514	100800	3141220	2995	2995	2995	2995	0
607	20250514	100700	3141220	2995	2990	2995	2990	200
608	20250514	100600	2542225	3000	3000	3000	3000	0
609	20250514	100500	2542225	3000	3000	3000	3000	0
610	20250514	100400	2542225	3000	3000	3000	3000	0
611	20250514	100300	2542225	3000	3000	3000	3000	0
612	20250514	100200	2542225	3000	3000	3000	3000	0
613	20250514	100100	2542225	3000	3000	3000	3000	0
614	20250514	100000	2542225	3000	3000	3000	3000	0
615	20250514	095900	2542225	3000	3000	3000	3000	0
616	20250514	095800	2542225	3000	3000	3000	3000	0
617	20250514	095700	2542225	3000	3000	3000	3000	0
618	20250514	095600	2542225	3000	3000	3000	3000	0
619	20250514	095500	2542225	3000	3000	3000	3000	0
620	20250514	095400	2542225	3000	3000	3000	3000	0
621	20250514	095300	2542225	3000	3000	3000	3000	0
622	20250514	095200	2542225	3000	3000	3000	3000	0
623	20250514	095100	2542225	3000	3000	3000	3000	0
624	20250514	095000	2542225	3000	3000	3000	3000	0
625	20250514	094900	2542225	3000	3000	3000	3000	0
626	20250514	094800	2542225	3000	3000	3000	3000	0
627	20250514	094700	2542225	3000	3000	3000	3000	0
628	20250514	094600	2542225	3000	3000	3000	3000	2
629	20250514	094500	2536225	3000	3000	3000	3000	126
630	20250514	094400	2158225	2995	2985	2995	2985	2
631	20250514	094300	2152245	2980	2980	2980	2980	0
632	20250514	094200	2152245	2980	2980	2980	2980	0
633	20250514	094100	2152245	2980	2980	2980	2980	0
634	20250514	094000	2152245	2980	2990	2990	2980	400
635	20250514	093900	959855	2990	2990	2990	2990	0
636	20250514	093800	959855	2990	2990	2990	2990	4
637	20250514	093700	947895	3005	3005	3005	3005	0
638	20250514	093600	947895	3005	3005	3005	3005	0
639	20250514	093500	947895	3005	3005	3005	3005	0
640	20250514	093400	947895	3005	3005	3005	3005	0
641	20250514	093300	947895	3005	3005	3005	3005	0
642	20250514	093200	947895	3005	3005	3005	3005	0
643	20250514	093100	947895	3005	3005	3005	3005	0
644	20250514	093000	947895	3005	3005	3005	3005	6
645	20250514	092900	929865	2990	2990	2990	2990	0
646	20250514	092800	929865	2990	2990	2990	2990	0
647	20250514	092700	929865	2990	2990	2990	2990	0
648	20250514	092600	929865	2990	2990	2990	2990	61
649	20250514	092500	747475	2990	2990	2990	2990	1
650	20250514	092400	744485	3005	3005	3005	3005	0
651	20250514	092300	744485	3005	3005	3005	3005	1
652	20250514	092200	741480	3005	3005	3005	3005	0
653	20250514	092100	741480	3005	3005	3005	3005	1
654	20250514	092000	738475	3010	3010	3010	3010	0
655	20250514	091900	738475	3010	3010	3010	3010	0
656	20250514	091800	738475	3010	3010	3010	3010	0
657	20250514	091700	738475	3010	3010	3010	3010	0
658	20250514	091600	738475	3010	3005	3010	3005	13
659	20250514	091500	699405	3010	3010	3010	3010	0
660	20250514	091400	699405	3010	3010	3010	3005	8
661	20250514	091300	675355	3005	3005	3005	3005	86
662	20250514	091200	416925	3005	3005	3005	3005	0
663	20250514	091100	416925	3005	3005	3005	3005	1
664	20250514	091000	413920	3000	3000	3000	3000	74
665	20250514	090900	191920	3000	3000	3000	3000	0
666	20250514	090800	191920	3000	3000	3000	3000	0
667	20250514	090700	191920	3000	3000	3000	3000	0
668	20250514	090600	191920	3000	3000	3000	3000	0
669	20250514	090500	191920	3000	3000	3000	3000	0
670	20250514	090400	191920	3000	3000	3000	3000	6
671	20250514	090300	173920	3010	3010	3010	3010	13
672	20250514	090200	134790	3010	3010	3010	3010	1
673	20250514	090100	131780	2995	2995	2995	2995	0
674	20250514	090000	131780	2995	2995	2995	2995	44