KissMeData/178780/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195000	151389646	2980	2980	2980	2980	1045
3	20250516	194900	151389646	2980	2980	2980	2980	0
4	20250516	194800	151389646	2980	2980	2980	2980	0
5	20250516	194700	151389646	2980	2980	2980	2980	0
6	20250516	194600	151389646	2980	2980	2980	2980	0
7	20250516	194500	151389646	2980	2980	2980	2980	0
8	20250516	194400	151389646	2980	2980	2980	2980	0
9	20250516	194300	151389646	2980	2980	2980	2980	0
10	20250516	194200	151389646	2980	2980	2980	2980	0
11	20250516	194100	151389646	2980	2980	2980	2980	0
12	20250516	194000	151389646	2980	2980	2980	2980	0
13	20250516	193900	151389646	2980	2980	2980	2980	0
14	20250516	193800	151389646	2980	2980	2980	2980	0
15	20250516	193700	151389646	2980	2980	2980	2980	0
16	20250516	193600	151389646	2980	2980	2980	2980	0
17	20250516	193500	151389646	2980	2980	2980	2980	0
18	20250516	193400	151389646	2980	2980	2980	2980	0
19	20250516	193300	151389646	2980	2980	2980	2980	0
20	20250516	193200	151389646	2980	2980	2980	2980	0
21	20250516	193100	151389646	2980	2980	2980	2980	0
22	20250516	193000	151389646	2980	2980	2980	2980	0
23	20250516	192900	151389646	2980	2980	2980	2980	0
24	20250516	192800	151389646	2980	2980	2980	2980	0
25	20250516	192700	151389646	2980	2980	2980	2980	0
26	20250516	192600	151389646	2980	2980	2980	2980	0
27	20250516	192500	151389646	2980	2980	2980	2980	0
28	20250516	192400	151389646	2980	2980	2980	2980	0
29	20250516	192300	151389646	2980	2980	2980	2980	0
30	20250516	192200	151389646	2980	2980	2980	2980	0
31	20250516	192100	151389646	2980	2980	2980	2980	0
32	20250516	192000	151389646	2980	2980	2980	2980	1045
33	20250516	191900	151389646	2980	2980	2980	2980	0
34	20250516	191800	151389646	2980	2980	2980	2980	0
35	20250516	191700	151389646	2980	2980	2980	2980	0
36	20250516	191600	151389646	2980	2980	2980	2980	0
37	20250516	191500	151389646	2980	2980	2980	2980	0
38	20250516	191400	151389646	2980	2980	2980	2980	0
39	20250516	191300	151389646	2980	2980	2980	2980	0
40	20250516	191200	151389646	2980	2980	2980	2980	0
41	20250516	191100	151389646	2980	2980	2980	2980	0
42	20250516	191000	151389646	2980	2980	2980	2980	0
43	20250516	190900	151389646	2980	2980	2980	2980	0
44	20250516	190800	151389646	2980	2980	2980	2980	0
45	20250516	190700	151389646	2980	2980	2980	2980	0
46	20250516	190600	151389646	2980	2980	2980	2980	0
47	20250516	190500	151389646	2980	2980	2980	2980	0
48	20250516	190400	151389646	2980	2980	2980	2980	0
49	20250516	190300	151389646	2980	2980	2980	2980	0
50	20250516	190200	151389646	2980	2980	2980	2980	0
51	20250516	190100	151389646	2980	2980	2980	2980	0
52	20250516	190000	151389646	2980	2980	2980	2980	0
53	20250516	185900	151389646	2980	2980	2980	2980	0
54	20250516	185800	151389646	2980	2980	2980	2980	0
55	20250516	185700	151389646	2980	2980	2980	2980	0
56	20250516	185600	151389646	2980	2980	2980	2980	0
57	20250516	185500	151389646	2980	2980	2980	2980	0
58	20250516	185400	151389646	2980	2980	2980	2980	0
59	20250516	185300	151389646	2980	2980	2980	2980	0
60	20250516	185200	151389646	2980	2980	2980	2980	0
61	20250516	185100	151389646	2980	2980	2980	2980	0
62	20250516	185000	151389646	2980	2980	2980	2980	1045
63	20250516	184900	151389646	2980	2980	2980	2980	0
64	20250516	184800	151389646	2980	2980	2980	2980	0
65	20250516	184700	151389646	2980	2980	2980	2980	0
66	20250516	184600	151389646	2980	2980	2980	2980	0
67	20250516	184500	151389646	2980	2980	2980	2980	0
68	20250516	184400	151389646	2980	2980	2980	2980	0
69	20250516	184300	151389646	2980	2980	2980	2980	0
70	20250516	184200	151389646	2980	2980	2980	2980	0
71	20250516	184100	151389646	2980	2980	2980	2980	0
72	20250516	184000	151389646	2980	2980	2980	2980	0
73	20250516	183900	151389646	2980	2980	2980	2980	0
74	20250516	183800	151389646	2980	2980	2980	2980	0
75	20250516	183700	151389646	2980	2980	2980	2980	0
76	20250516	183600	151389646	2980	2980	2980	2980	0
77	20250516	183500	151389646	2980	2980	2980	2980	0
78	20250516	183400	151389646	2980	2980	2980	2980	0
79	20250516	183300	151389646	2980	2980	2980	2980	0
80	20250516	183200	151389646	2980	2980	2980	2980	0
81	20250516	183100	151389646	2980	2980	2980	2980	0
82	20250516	183000	151389646	2980	2980	2980	2980	0
83	20250516	182900	151389646	2980	2980	2980	2980	0
84	20250516	182800	151389646	2980	2980	2980	2980	0
85	20250516	182700	151389646	2980	2980	2980	2980	0
86	20250516	182600	151389646	2980	2980	2980	2980	0
87	20250516	182500	151389646	2980	2980	2980	2980	0
88	20250516	182400	151389646	2980	2980	2980	2980	0
89	20250516	182300	151389646	2980	2980	2980	2980	0
90	20250516	182200	151389646	2980	2980	2980	2980	0
91	20250516	182100	151389646	2980	2980	2980	2980	0
92	20250516	182000	151389646	2980	2980	2980	2980	1045
93	20250516	181900	151389646	2980	2980	2980	2980	0
94	20250516	181800	151389646	2980	2980	2980	2980	0
95	20250516	181700	151389646	2980	2980	2980	2980	0
96	20250516	181600	151389646	2980	2980	2980	2980	0
97	20250516	181500	151389646	2980	2980	2980	2980	0
98	20250516	181400	151389646	2980	2980	2980	2980	0
99	20250516	181300	151389646	2980	2980	2980	2980	0
100	20250516	181200	151389646	2980	2980	2980	2980	0
101	20250516	181100	151389646	2980	2980	2980	2980	0
102	20250516	181000	151389646	2980	2980	2980	2980	0
103	20250516	180900	151389646	2980	2980	2980	2980	0
104	20250516	180800	151389646	2980	2980	2980	2980	0
105	20250516	180700	151389646	2980	2980	2980	2980	0
106	20250516	180600	151389646	2980	2980	2980	2980	0
107	20250516	180500	151389646	2980	2980	2980	2980	0
108	20250516	180400	151389646	2980	2980	2980	2980	0
109	20250516	180300	151389646	2980	2980	2980	2980	0
110	20250516	180200	151389646	2980	2980	2980	2980	0
111	20250516	180100	151389646	2980	2980	2980	2980	0
112	20250516	180000	151389646	2980	2980	2980	2980	0
113	20250516	175900	151389646	2980	2980	2980	2980	0
114	20250516	175800	151389646	2980	2980	2980	2980	0
115	20250516	175700	151389646	2980	2980	2980	2980	0
116	20250516	175600	151389646	2980	2980	2980	2980	0
117	20250516	175500	151389646	2980	2980	2980	2980	0
118	20250516	175400	151389646	2980	2980	2980	2980	0
119	20250516	175300	151389646	2980	2980	2980	2980	0
120	20250516	175200	151389646	2980	2980	2980	2980	0
121	20250516	175100	151389646	2980	2980	2980	2980	0
122	20250516	175000	151389646	2980	2980	2980	2980	1045
123	20250516	174900	151389646	2980	2980	2980	2980	0
124	20250516	174800	151389646	2980	2980	2980	2980	0
125	20250516	174700	151389646	2980	2980	2980	2980	0
126	20250516	174600	151389646	2980	2980	2980	2980	0
127	20250516	174500	151389646	2980	2980	2980	2980	0
128	20250516	174400	151389646	2980	2980	2980	2980	0
129	20250516	174300	151389646	2980	2980	2980	2980	0
130	20250516	174200	151389646	2980	2980	2980	2980	0
131	20250516	174100	151389646	2980	2980	2980	2980	0
132	20250516	174000	151389646	2980	2980	2980	2980	0
133	20250516	173900	151389646	2980	2980	2980	2980	0
134	20250516	173800	151389646	2980	2980	2980	2980	0
135	20250516	173700	151389646	2980	2980	2980	2980	0
136	20250516	173600	151389646	2980	2980	2980	2980	0
137	20250516	173500	151389646	2980	2980	2980	2980	0
138	20250516	173400	151389646	2980	2980	2980	2980	0
139	20250516	173300	151389646	2980	2980	2980	2980	0
140	20250516	173200	151389646	2980	2980	2980	2980	0
141	20250516	173100	151389646	2980	2980	2980	2980	0
142	20250516	173000	151389646	2980	2980	2980	2980	0
143	20250516	172900	151389646	2980	2980	2980	2980	0
144	20250516	172800	151389646	2980	2980	2980	2980	0
145	20250516	172700	151389646	2980	2980	2980	2980	0
146	20250516	172600	151389646	2980	2980	2980	2980	0
147	20250516	172500	151389646	2980	2980	2980	2980	0
148	20250516	172400	151389646	2980	2980	2980	2980	0
149	20250516	172300	151389646	2980	2980	2980	2980	0
150	20250516	172200	151389646	2980	2980	2980	2980	0
151	20250516	172100	151389646	2980	2980	2980	2980	0
152	20250516	172000	151389646	2980	2980	2980	2980	1045
153	20250516	171900	151389646	2980	2980	2980	2980	0
154	20250516	171800	151389646	2980	2980	2980	2980	0
155	20250516	171700	151389646	2980	2980	2980	2980	0
156	20250516	171600	151389646	2980	2980	2980	2980	0
157	20250516	171500	151389646	2980	2980	2980	2980	0
158	20250516	171400	151389646	2980	2980	2980	2980	0
159	20250516	171300	151389646	2980	2980	2980	2980	0
160	20250516	171200	151389646	2980	2980	2980	2980	0
161	20250516	171100	151389646	2980	2980	2980	2980	0
162	20250516	171000	151389646	2980	2980	2980	2980	0
163	20250516	170900	151389646	2980	2980	2980	2980	0
164	20250516	170800	151389646	2980	2980	2980	2980	0
165	20250516	170700	151389646	2980	2980	2980	2980	0
166	20250516	170600	151389646	2980	2980	2980	2980	0
167	20250516	170500	151389646	2980	2980	2980	2980	0
168	20250516	170400	151389646	2980	2980	2980	2980	0
169	20250516	170300	151389646	2980	2980	2980	2980	0
170	20250516	170200	151389646	2980	2980	2980	2980	0
171	20250516	170100	151389646	2980	2980	2980	2980	0
172	20250516	170000	151389646	2980	2980	2980	2980	0
173	20250516	165900	151389646	2980	2980	2980	2980	0
174	20250516	165800	151389646	2980	2980	2980	2980	0
175	20250516	165700	151389646	2980	2980	2980	2980	0
176	20250516	165600	151389646	2980	2980	2980	2980	0
177	20250516	165500	151389646	2980	2980	2980	2980	0
178	20250516	165400	151389646	2980	2980	2980	2980	0
179	20250516	165300	151389646	2980	2980	2980	2980	0
180	20250516	165200	151389646	2980	2980	2980	2980	0
181	20250516	165100	151389646	2980	2980	2980	2980	0
182	20250516	165000	151389646	2980	2980	2980	2980	1045
183	20250516	164900	151389646	2980	2980	2980	2980	0
184	20250516	164800	151389646	2980	2980	2980	2980	0
185	20250516	164700	151389646	2980	2980	2980	2980	0
186	20250516	164600	151389646	2980	2980	2980	2980	0
187	20250516	164500	151389646	2980	2980	2980	2980	0
188	20250516	164400	151389646	2980	2980	2980	2980	0
189	20250516	164300	151389646	2980	2980	2980	2980	0
190	20250516	164200	151389646	2980	2980	2980	2980	0
191	20250516	164100	151389646	2980	2980	2980	2980	0
192	20250516	164000	151389646	2980	2980	2980	2980	0
193	20250516	163900	151389646	2980	2980	2980	2980	0
194	20250516	163800	151389646	2980	2980	2980	2980	0
195	20250516	163700	151389646	2980	2980	2980	2980	0
196	20250516	163600	151389646	2980	2980	2980	2980	0
197	20250516	163500	151389646	2980	2980	2980	2980	0
198	20250516	163400	151389646	2980	2980	2980	2980	0
199	20250516	163300	151389646	2980	2980	2980	2980	0
200	20250516	163200	151389646	2980	2980	2980	2980	0
201	20250516	163100	151389646	2980	2980	2980	2980	0
202	20250516	163000	151389646	2980	2980	2980	2980	0
203	20250516	162900	151389646	2980	2980	2980	2980	0
204	20250516	162800	151389646	2980	2980	2980	2980	0
205	20250516	162700	151389646	2980	2980	2980	2980	0
206	20250516	162600	151389646	2980	2980	2980	2980	0
207	20250516	162500	151389646	2980	2980	2980	2980	0
208	20250516	162400	151389646	2980	2980	2980	2980	0
209	20250516	162300	151389646	2980	2980	2980	2980	0
210	20250516	162200	151389646	2980	2980	2980	2980	0
211	20250516	162100	151389646	2980	2980	2980	2980	0
212	20250516	162000	151389646	2980	2980	2980	2980	1045
213	20250516	161900	151389646	2980	2980	2980	2980	0
214	20250516	161800	151389646	2980	2980	2980	2980	0
215	20250516	161700	151389646	2980	2980	2980	2980	0
216	20250516	161600	151389646	2980	2980	2980	2980	0
217	20250516	161500	151389646	2980	2980	2980	2980	0
218	20250516	161400	151389646	2980	2980	2980	2980	0
219	20250516	161300	151389646	2980	2980	2980	2980	0
220	20250516	161200	151389646	2980	2980	2980	2980	0
221	20250516	161100	151389646	2980	2980	2980	2980	0
222	20250516	161000	151389646	2980	2980	2980	2980	0
223	20250516	160900	151389646	2980	2980	2980	2980	0
224	20250516	160800	151389646	2980	2980	2980	2980	0
225	20250516	160700	151389646	2980	2980	2980	2980	0
226	20250516	160600	151389646	2980	2980	2980	2980	0
227	20250516	160500	151389646	2980	2980	2980	2980	0
228	20250516	160400	151389646	2980	2980	2980	2980	0
229	20250516	160300	151389646	2980	2980	2980	2980	0
230	20250516	160200	151389646	2980	2980	2980	2980	0
231	20250516	160100	151389646	2980	2980	2980	2980	0
232	20250516	160000	151389646	2980	2980	2980	2980	0
233	20250516	155900	151389646	2980	2980	2980	2980	0
234	20250516	155800	151389646	2980	2980	2980	2980	0
235	20250516	155700	151389646	2980	2980	2980	2980	0
236	20250516	155600	151389646	2980	2980	2980	2980	0
237	20250516	155500	151389646	2980	2980	2980	2980	0
238	20250516	155400	151389646	2980	2980	2980	2980	0
239	20250516	155300	151389646	2980	2980	2980	2980	0
240	20250516	155200	151389646	2980	2980	2980	2980	0
241	20250516	155100	151389646	2980	2980	2980	2980	0
242	20250516	155000	151389646	2980	2980	2980	2980	1045
243	20250516	154900	151389646	2980	2980	2980	2980	0
244	20250516	154800	151389646	2980	2980	2980	2980	0
245	20250516	154700	151389646	2980	2980	2980	2980	0
246	20250516	154600	151389646	2980	2980	2980	2980	0
247	20250516	154500	151389646	2980	2980	2980	2980	0
248	20250516	154400	151389646	2980	2980	2980	2980	0
249	20250516	154300	151389646	2980	2980	2980	2980	0
250	20250516	154200	151389646	2980	2980	2980	2980	0
251	20250516	154100	151389646	2980	2980	2980	2980	0
252	20250516	154000	151389646	2980	2980	2980	2980	0
253	20250516	153900	151389646	2980	2980	2980	2980	0
254	20250516	153800	151389646	2980	2980	2980	2980	0
255	20250516	153700	151389646	2980	2980	2980	2980	0
256	20250516	153600	151389646	2980	2980	2980	2980	0
257	20250516	153500	151389646	2980	2980	2980	2980	0
258	20250516	153400	151389646	2980	2980	2980	2980	0
259	20250516	153300	151389646	2980	2980	2980	2980	0
260	20250516	153200	151389646	2980	2980	2980	2980	0
261	20250516	153100	151389646	2980	2980	2980	2980	0
262	20250516	153000	151389646	2980	2980	2980	2980	1045
263	20250516	152900	148275546	2985	2985	2985	2985	0
264	20250516	152800	148275546	2985	2985	2985	2985	0
265	20250516	152700	148275546	2985	2985	2985	2985	0
266	20250516	152600	148275546	2985	2985	2985	2985	0
267	20250516	152500	148275546	2985	2985	2985	2985	0
268	20250516	152400	148275546	2985	2985	2985	2985	0
269	20250516	152300	148275546	2985	2985	2985	2985	0
270	20250516	152200	148275546	2985	2985	2985	2985	0
271	20250516	152100	148275546	2985	2985	2985	2985	0
272	20250516	152000	148275546	2985	2985	2985	2985	0
273	20250516	151900	148275546	2985	2985	2990	2950	760
274	20250516	151800	146007831	2950	2955	2955	2950	12
275	20250516	151700	145972426	2990	2990	2990	2990	0
276	20250516	151600	145972426	2990	2990	2990	2990	0
277	20250516	151500	145972426	2990	2990	2990	2990	0
278	20250516	151400	145972426	2990	2990	2990	2990	0
279	20250516	151300	145972426	2990	2980	2990	2980	1000
280	20250516	151200	142988486	2980	2980	2980	2980	0
281	20250516	151100	142988486	2980	2980	2980	2980	0
282	20250516	151000	142988486	2980	2980	2980	2980	0
283	20250516	150900	142988486	2980	2955	2980	2955	83
284	20250516	150800	142742646	2985	2985	2985	2985	3
285	20250516	150700	142733691	2980	2980	2980	2980	6
286	20250516	150600	142715811	2985	2985	2985	2985	9
287	20250516	150500	142688946	2985	2985	2985	2985	10
288	20250516	150400	142659096	2985	2985	2985	2985	0
289	20250516	150300	142659096	2985	2985	2985	2985	0
290	20250516	150200	142659096	2985	2970	2985	2970	1000
291	20250516	150100	139684861	2975	2975	2975	2975	0
292	20250516	150000	139684861	2975	2975	2975	2975	0
293	20250516	145900	139684861	2975	2975	2975	2975	0
294	20250516	145800	139684861	2975	2965	2975	2965	2000
295	20250516	145700	133745646	2960	2960	2965	2960	105
296	20250516	145600	133434626	2960	2950	2975	2950	1025
297	20250516	145500	130399996	2950	2950	2950	2940	58
298	20250516	145400	130229456	2945	2945	2945	2945	0
299	20250516	145300	130229456	2945	2930	2990	2930	1310
300	20250516	145200	126355776	2930	2930	2930	2930	0
301	20250516	145100	126355776	2930	2930	2930	2930	0
302	20250516	145000	126355776	2930	2930	2930	2930	0
303	20250516	144900	126355776	2930	2920	2930	2920	1040
304	20250516	144800	123317726	2920	2920	2920	2920	10
305	20250516	144700	123288526	2915	2915	2915	2915	0
306	20250516	144600	123288526	2915	2915	2915	2915	0
307	20250516	144500	123288526	2915	2915	2915	2915	0
308	20250516	144400	123288526	2915	2915	2915	2915	0
309	20250516	144300	123288526	2915	2915	2915	2915	0
310	20250516	144200	123288526	2915	2915	2915	2915	0
311	20250516	144100	123288526	2915	2915	2915	2915	376
312	20250516	144000	122192486	2920	2920	2920	2920	5
313	20250516	143900	122177886	2920	2920	2920	2920	5
314	20250516	143800	122163286	2915	2915	2915	2915	502
315	20250516	143700	120699956	2920	2920	2920	2920	0
316	20250516	143600	120699956	2920	2915	2920	2915	59
317	20250516	143500	120527721	2910	2910	2910	2910	0
318	20250516	143400	120527721	2910	2910	2910	2910	0
319	20250516	143300	120527721	2910	2910	2910	2910	0
320	20250516	143200	120527721	2910	2915	2915	2910	1140
321	20250516	143100	117207011	2920	2920	2920	2920	0
322	20250516	143000	117207011	2920	2920	2920	2920	0
323	20250516	142900	117207011	2920	2920	2920	2920	0
324	20250516	142800	117207011	2920	2920	2920	2920	0
325	20250516	142700	117207011	2920	2920	2920	2920	100
326	20250516	142600	116915011	2920	2920	2920	2920	0
327	20250516	142500	116915011	2920	2920	2920	2915	766
328	20250516	142400	114681116	2920	2920	2920	2920	100
329	20250516	142300	114389116	2920	2920	2920	2920	376
330	20250516	142200	113291196	2925	2925	2925	2925	0
331	20250516	142100	113291196	2925	2925	2925	2925	0
332	20250516	142000	113291196	2925	2925	2925	2925	0
333	20250516	141900	113291196	2925	2925	2925	2925	0
334	20250516	141800	113291196	2925	2925	2925	2925	0
335	20250516	141700	113291196	2925	2915	2925	2915	2
336	20250516	141600	113285356	2915	2915	2915	2915	0
337	20250516	141500	113285356	2915	2915	2915	2915	0
338	20250516	141400	113285356	2915	2920	2920	2915	376
339	20250516	141300	112188886	2915	2915	2915	2915	768
340	20250516	141200	109950166	2920	2920	2920	2920	0
341	20250516	141100	109950166	2920	2920	2920	2920	0
342	20250516	141000	109950166	2920	2920	2920	2920	0
343	20250516	140900	109950166	2920	2920	2920	2920	0
344	20250516	140800	109950166	2920	2920	2920	2920	86
345	20250516	140700	109699046	2925	2925	2925	2925	1
346	20250516	140600	109696121	2920	2920	2920	2920	86
347	20250516	140500	109445001	2910	2915	2915	2910	376
348	20250516	140400	108350406	2925	2925	2925	2925	0
349	20250516	140300	108350406	2925	2925	2925	2925	3
350	20250516	140200	108341631	2925	2925	2925	2925	0
351	20250516	140100	108341631	2925	2925	2925	2925	1
352	20250516	140000	108338706	2910	2910	2910	2910	0
353	20250516	135900	108338706	2910	2910	2910	2910	0
354	20250516	135800	108338706	2910	2910	2910	2910	0
355	20250516	135700	108338706	2910	2910	2910	2910	0
356	20250516	135600	108338706	2910	2915	2915	2910	376
357	20250516	135500	107242886	2920	2925	2925	2920	156
358	20250516	135400	106787016	2920	2920	2920	2920	0
359	20250516	135300	106787016	2920	2920	2920	2920	0
360	20250516	135200	106787016	2920	2920	2920	2920	0
361	20250516	135100	106787016	2920	2920	2920	2920	0
362	20250516	135000	106787016	2920	2920	2920	2920	0
363	20250516	134900	106787016	2920	2920	2920	2920	0
364	20250516	134800	106787016	2920	2920	2920	2920	0
365	20250516	134700	106787016	2920	2920	2920	2915	377
366	20250516	134600	105687056	2920	2920	2920	2920	0
367	20250516	134500	105687056	2920	2920	2920	2920	60
368	20250516	134400	105511856	2920	2920	2920	2920	0
369	20250516	134300	105511856	2920	2920	2920	2920	0
370	20250516	134200	105511856	2920	2920	2920	2920	0
371	20250516	134100	105511856	2920	2920	2920	2920	0
372	20250516	134000	105511856	2920	2920	2920	2920	0
373	20250516	133900	105511856	2920	2920	2920	2920	0
374	20250516	133800	105511856	2920	2925	2925	2920	377
375	20250516	133700	104410146	2930	2930	2930	2930	0
376	20250516	133600	104410146	2930	2930	2930	2930	0
377	20250516	133500	104410146	2930	2930	2930	2930	0
378	20250516	133400	104410146	2930	2930	2930	2930	0
379	20250516	133300	104410146	2930	2930	2930	2930	87
380	20250516	133200	104155236	2930	2935	2935	2930	12
381	20250516	133100	104120071	2925	2925	2925	2925	0
382	20250516	133000	104120071	2925	2925	2925	2925	560
383	20250516	132900	102482071	2925	2925	2925	2925	377
384	20250516	132800	101379346	2935	2935	2935	2935	50
385	20250516	132700	101232596	2925	2925	2925	2925	0
386	20250516	132600	101232596	2925	2925	2925	2925	0
387	20250516	132500	101232596	2925	2925	2925	2925	0
388	20250516	132400	101232596	2925	2925	2925	2925	1000
389	20250516	132300	98307596	2935	2935	2935	2935	0
390	20250516	132200	98307596	2935	2935	2935	2935	0
391	20250516	132100	98307596	2935	2935	2935	2935	0
392	20250516	132000	98307596	2935	2935	2935	2930	1481
393	20250516	131900	93967691	2930	2930	2930	2930	0
394	20250516	131800	93967691	2930	2930	2930	2930	200
395	20250516	131700	93381691	2930	2930	2930	2930	2
396	20250516	131600	93375831	2930	2930	2930	2930	0
397	20250516	131500	93375831	2930	2930	2930	2930	0
398	20250516	131400	93375831	2930	2930	2930	2930	0
399	20250516	131300	93375831	2930	2930	2930	2930	0
400	20250516	131200	93375831	2930	2930	2930	2930	0
401	20250516	131100	93375831	2930	2935	2935	2930	377
402	20250516	131000	92270791	2930	2930	2930	2930	23
403	20250516	130900	92203401	2940	2940	2940	2940	0
404	20250516	130800	92203401	2940	2940	2940	2940	0
405	20250516	130700	92203401	2940	2940	2940	2940	0
406	20250516	130600	92203401	2940	2940	2940	2940	0
407	20250516	130500	92203401	2940	2940	2940	2940	0
408	20250516	130400	92203401	2940	2940	2940	2940	0
409	20250516	130300	92203401	2940	2940	2940	2940	0
410	20250516	130200	92203401	2940	2935	2940	2930	381
411	20250516	130100	91086601	2935	2935	2935	2935	0
412	20250516	130000	91086601	2935	2935	2935	2935	0
413	20250516	125900	91086601	2935	2935	2935	2935	1104
414	20250516	125800	87846361	2930	2930	2930	2930	0
415	20250516	125700	87846361	2930	2930	2930	2930	0
416	20250516	125600	87846361	2930	2930	2930	2930	1
417	20250516	125500	87843431	2925	2925	2925	2925	0
418	20250516	125400	87843431	2925	2925	2925	2925	0
419	20250516	125300	87843431	2925	2945	2945	2925	3677
420	20250516	125200	77068326	2955	2955	2955	2955	0
421	20250516	125100	77068326	2955	2955	2955	2955	0
422	20250516	125000	77068326	2955	2955	2955	2955	0
423	20250516	124900	77068326	2955	2955	2955	2955	0
424	20250516	124800	77068326	2955	2955	2955	2955	8
425	20250516	124700	77044686	2940	2940	2940	2940	0
426	20250516	124600	77044686	2940	2940	2940	2940	0
427	20250516	124500	77044686	2940	2940	2940	2940	0
428	20250516	124400	77044686	2940	2950	2950	2940	377
429	20250516	124300	75935446	2950	2950	2950	2950	0
430	20250516	124200	75935446	2950	2950	2950	2950	0
431	20250516	124100	75935446	2950	2950	2950	2950	160
432	20250516	124000	75463446	2970	2970	2970	2970	0
433	20250516	123900	75463446	2970	2970	2970	2970	0
434	20250516	123800	75463446	2970	2970	2970	2970	0
435	20250516	123700	75463446	2970	2970	2970	2970	0
436	20250516	123600	75463446	2970	2970	2970	2970	0
437	20250516	123500	75463446	2970	2960	2970	2940	378
438	20250516	123400	74349756	2970	2970	2970	2970	2
439	20250516	123300	74343816	2970	2960	2970	2960	2701
440	20250516	123200	66337346	2960	2960	2960	2960	0
441	20250516	123100	66337346	2960	2960	2960	2960	1
442	20250516	123000	66334386	2955	2955	2955	2955	907
443	20250516	122900	63654201	2955	2940	2955	2940	453
444	20250516	122800	62322366	2940	2940	2940	2940	115
445	20250516	122700	61984266	2940	2940	2940	2940	1
446	20250516	122600	61981326	2920	2930	2930	2920	377
447	20250516	122500	60879416	2930	2925	2930	2925	470
448	20250516	122400	59504641	2915	2915	2915	2915	0
449	20250516	122300	59504641	2915	2915	2915	2915	0
450	20250516	122200	59504641	2915	2915	2915	2915	0
451	20250516	122100	59504641	2915	2915	2915	2915	0
452	20250516	122000	59504641	2915	2915	2915	2915	0
453	20250516	121900	59504641	2915	2915	2915	2915	0
454	20250516	121800	59504641	2915	2915	2915	2915	0
455	20250516	121700	59504641	2915	2915	2915	2915	377
456	20250516	121600	58405686	2925	2925	2925	2925	11
457	20250516	121500	58373511	2915	2915	2915	2915	0
458	20250516	121400	58373511	2915	2915	2915	2915	0
459	20250516	121300	58373511	2915	2915	2915	2915	0
460	20250516	121200	58373511	2915	2915	2915	2915	0
461	20250516	121100	58373511	2915	2915	2915	2915	0
462	20250516	121000	58373511	2915	2915	2915	2915	0
463	20250516	120900	58373511	2915	2915	2915	2915	0
464	20250516	120800	58373511	2915	2915	2915	2915	377
465	20250516	120700	57274556	2925	2925	2925	2925	0
466	20250516	120600	57274556	2925	2925	2925	2925	0
467	20250516	120500	57274556	2925	2925	2925	2925	0
468	20250516	120400	57274556	2925	2925	2925	2925	0
469	20250516	120300	57274556	2925	2925	2925	2925	0
470	20250516	120200	57274556	2925	2925	2925	2925	1
471	20250516	120100	57271631	2910	2910	2910	2910	0
472	20250516	120000	57271631	2910	2910	2910	2910	0
473	20250516	115900	57271631	2910	2920	2920	2910	377
474	20250516	115800	56171711	2925	2925	2925	2925	0
475	20250516	115700	56171711	2925	2925	2925	2925	0
476	20250516	115600	56171711	2925	2925	2925	2925	50
477	20250516	115500	56025461	2925	2925	2925	2925	0
478	20250516	115400	56025461	2925	2925	2925	2925	20
479	20250516	115300	55966961	2905	2905	2905	2905	0
480	20250516	115200	55966961	2905	2905	2905	2905	0
481	20250516	115100	55966961	2905	2905	2905	2905	0
482	20250516	115000	55966961	2905	2905	2905	2905	377
483	20250516	114900	54871776	2905	2905	2905	2905	0
484	20250516	114800	54871776	2905	2915	2915	2905	467
485	20250516	114700	53513016	2925	2925	2925	2925	0
486	20250516	114600	53513016	2925	2925	2925	2925	0
487	20250516	114500	53513016	2925	2920	2925	2915	905
488	20250516	114400	50873126	2925	2925	2925	2925	85
489	20250516	114300	50624501	2925	2925	2925	2925	5
490	20250516	114200	50609876	2925	2925	2925	2925	110
491	20250516	114100	50288126	2925	2925	2925	2925	0
492	20250516	114000	50288126	2925	2925	2925	2925	0
493	20250516	113900	50288126	2925	2925	2925	2925	0
494	20250516	113800	50288126	2925	2925	2925	2925	0
495	20250516	113700	50288126	2925	2925	2925	2925	0
496	20250516	113600	50288126	2925	2925	2925	2925	0
497	20250516	113500	50288126	2925	2925	2925	2925	20
498	20250516	113400	50229626	2930	2930	2930	2930	0
499	20250516	113300	50229626	2930	2930	2930	2930	0
500	20250516	113200	50229626	2930	2930	2930	2930	100
501	20250516	113100	49936626	2920	2920	2920	2920	0
502	20250516	113000	49936626	2920	2925	2925	2920	2130
503	20250516	112900	43716341	2925	2935	2935	2925	1600
504	20250516	112800	39032486	2935	2935	2935	2935	1000
505	20250516	112700	36097486	2960	2960	2960	2960	0
506	20250516	112600	36097486	2960	2960	2960	2960	0
507	20250516	112500	36097486	2960	2960	2960	2960	0
508	20250516	112400	36097486	2960	2960	2960	2960	0
509	20250516	112300	36097486	2960	2960	2960	2960	0
510	20250516	112200	36097486	2960	2960	2960	2960	2
511	20250516	112100	36091566	2960	2960	2960	2960	22
512	20250516	112000	36026446	2930	2945	2945	2930	1389
513	20250516	111900	31947376	2960	2960	2960	2960	0
514	20250516	111800	31947376	2960	2960	2960	2960	0
515	20250516	111700	31947376	2960	2960	2960	2960	0
516	20250516	111600	31947376	2960	2960	2960	2960	0
517	20250516	111500	31947376	2960	2960	2960	2960	0
518	20250516	111400	31947376	2960	2950	2960	2945	470
519	20250516	111300	30562666	2950	2950	2950	2950	91
520	20250516	111200	30294216	2950	2950	2950	2950	0
521	20250516	111100	30294216	2950	2950	2950	2950	0
522	20250516	111000	30294216	2950	2950	2950	2950	0
523	20250516	110900	30294216	2950	2950	2950	2950	0
524	20250516	110800	30294216	2950	2955	2955	2950	600
525	20250516	110700	28523561	2955	2955	2955	2955	0
526	20250516	110600	28523561	2955	2955	2955	2955	0
527	20250516	110500	28523561	2955	2955	2955	2955	0
528	20250516	110400	28523561	2955	2955	2955	2955	51
529	20250516	110300	28372856	2955	2955	2955	2955	0
530	20250516	110200	28372856	2955	2955	2955	2955	6
531	20250516	110100	28355126	2957	2957	2957	2957	0
532	20250516	110000	28355126	2957	2957	2957	2957	0
533	20250516	105900	28355126	2957	2957	2957	2957	0
534	20250516	105800	28355126	2957	2957	2957	2957	0
535	20250516	105700	28355126	2957	2957	2957	2957	0
536	20250516	105600	28355126	2957	2957	2957	2957	0
537	20250516	105500	28355126	2957	2957	2957	2957	0
538	20250516	105400	28355126	2957	2957	2957	2957	6
539	20250516	105300	28337384	2960	2960	2960	2960	10
540	20250516	105200	28307784	2955	2955	2955	2955	0
541	20250516	105100	28307784	2955	2955	2955	2955	0
542	20250516	105000	28307784	2955	2955	2955	2955	0
543	20250516	104900	28307784	2955	2955	2955	2955	0
544	20250516	104800	28307784	2955	2955	2955	2955	0
545	20250516	104700	28307784	2955	2955	2955	2955	0
546	20250516	104600	28307784	2955	2955	2955	2955	0
547	20250516	104500	28307784	2955	2955	2955	2955	0
548	20250516	104400	28307784	2955	2955	2955	2955	97
549	20250516	104300	28021149	2960	2960	2960	2960	0
550	20250516	104200	28021149	2960	2960	2960	2960	5
551	20250516	104100	28006349	2960	2960	2960	2960	0
552	20250516	104000	28006349	2960	2960	2960	2960	0
553	20250516	103900	28006349	2960	2960	2960	2960	0
554	20250516	103800	28006349	2960	2960	2960	2960	0
555	20250516	103700	28006349	2960	2960	2960	2960	0
556	20250516	103600	28006349	2960	2960	2960	2960	10
557	20250516	103500	27976749	2960	2960	2960	2960	0
558	20250516	103400	27976749	2960	2960	2960	2960	10
559	20250516	103300	27947149	2955	2955	2955	2955	0
560	20250516	103200	27947149	2955	2955	2955	2955	0
561	20250516	103100	27947149	2955	2955	2955	2955	0
562	20250516	103000	27947149	2955	2955	2955	2955	0
563	20250516	102900	27947149	2955	2955	2955	2955	8
564	20250516	102800	27923509	2960	2955	2960	2955	102
565	20250516	102700	27621739	2955	2955	2955	2955	0
566	20250516	102600	27621739	2955	2955	2955	2955	47
567	20250516	102500	27482854	2955	2955	2955	2955	0
568	20250516	102400	27482854	2955	2955	2955	2955	0
569	20250516	102300	27482854	2955	2955	2955	2955	15
570	20250516	102200	27438529	2955	2955	2955	2955	0
571	20250516	102100	27438529	2955	2955	2955	2955	0
572	20250516	102000	27438529	2955	2955	2955	2955	0
573	20250516	101900	27438529	2955	2955	2955	2955	500
574	20250516	101800	25961029	2955	2955	2955	2955	1
575	20250516	101700	25958074	2955	2960	2960	2955	489
576	20250516	101600	24512529	2965	2965	2965	2965	10
577	20250516	101500	24482879	2965	2965	2965	2965	1
578	20250516	101400	24479914	2960	2960	2960	2960	2
579	20250516	101300	24473994	2965	2965	2965	2965	0
580	20250516	101200	24473994	2965	2965	2965	2965	10
581	20250516	101100	24444344	2965	2965	2965	2965	0
582	20250516	101000	24444344	2965	2965	2965	2965	300
583	20250516	100900	23554844	2960	2960	2960	2960	0
584	20250516	100800	23554844	2960	2960	2960	2960	297
585	20250516	100700	22675724	2960	2960	2960	2960	168
586	20250516	100600	22178444	2960	2960	2960	2960	0
587	20250516	100500	22178444	2960	2960	2960	2960	0
588	20250516	100400	22178444	2960	2960	2960	2960	287
589	20250516	100300	21328924	2960	2960	2960	2960	0
590	20250516	100200	21328924	2960	2960	2960	2960	0
591	20250516	100100	21328924	2960	2960	2960	2960	0
592	20250516	100000	21328924	2960	2960	2960	2960	229
593	20250516	095900	20651084	2960	2960	2960	2960	0
594	20250516	095800	20651084	2960	2960	2960	2960	1
595	20250516	095700	20648124	2955	2957	2957	2955	33
596	20250516	095600	20550605	2955	2955	2955	2955	4
597	20250516	095500	20538785	2955	2955	2955	2955	0
598	20250516	095400	20538785	2955	2955	2955	2955	0
599	20250516	095300	20538785	2955	2955	2955	2955	103
600	20250516	095200	20234420	2955	2955	2955	2955	500
601	20250516	095100	18756920	2955	2955	2955	2955	36
602	20250516	095000	18650540	2955	2960	2960	2950	1185
603	20250516	094900	15151785	2965	2965	2965	2965	6
604	20250516	094800	15133995	2965	2965	2965	2965	0
605	20250516	094700	15133995	2965	2965	2965	2965	50
606	20250516	094600	14985745	2960	2960	2960	2960	100
607	20250516	094500	14689745	2965	2965	2965	2965	1060
608	20250516	094400	11546845	2965	2965	2965	2965	50
609	20250516	094300	11398595	2970	2970	2970	2970	0
610	20250516	094200	11398595	2970	2975	2975	2970	119
611	20250516	094100	11044720	2975	2975	2975	2975	28
612	20250516	094000	10961420	2975	2975	2975	2975	0
613	20250516	093900	10961420	2975	2975	2975	2975	0
614	20250516	093800	10961420	2975	2975	2975	2975	0
615	20250516	093700	10961420	2975	2975	2975	2975	10
616	20250516	093600	10931670	2990	2965	2990	2965	1347
617	20250516	093500	6929340	2965	2975	2975	2965	1200
618	20250516	093400	3370830	2975	2975	2975	2975	1
619	20250516	093300	3367855	2975	2975	2975	2975	7
620	20250516	093200	3347030	3015	3015	3015	3015	10
621	20250516	093100	3316880	2975	2975	2975	2975	324
622	20250516	093000	2352980	2960	3005	3005	2960	710
623	20250516	092900	227440	3040	3040	3040	3040	0
624	20250516	092800	227440	3040	3040	3040	3040	0
625	20250516	092700	227440	3040	3040	3040	3040	0
626	20250516	092600	227440	3040	3040	3040	3040	0
627	20250516	092500	227440	3040	3040	3040	3040	0
628	20250516	092400	227440	3040	3040	3040	3040	0
629	20250516	092300	227440	3040	3040	3040	3040	0
630	20250516	092200	227440	3040	3040	3040	3040	0
631	20250516	092100	227440	3040	3040	3040	3040	0
632	20250516	092000	227440	3040	3040	3040	3040	0
633	20250516	091900	227440	3040	3040	3040	3040	0
634	20250516	091800	227440	3040	3040	3040	3040	10
635	20250516	091700	197040	3040	3030	3040	3030	50
636	20250516	091600	45360	3000	3000	3000	3000	0
637	20250516	091500	45360	3000	3000	3000	3000	5
638	20250516	091400	30360	3040	3040	3040	3040	0
639	20250516	091300	30360	3040	3040	3040	3040	0
640	20250516	091200	30360	3040	3040	3040	3040	0
641	20250516	091100	30360	3040	3040	3040	3040	0
642	20250516	091000	30360	3040	3040	3040	3040	0
643	20250516	090900	30360	3040	3040	3040	3040	0
644	20250516	090800	30360	3040	3035	3040	3035	10
645	20250516	090700	0	3040	3040	3040	3040	0
646	20250516	090600	0	3040	3040	3040	3040	0
647	20250516	090500	0	3040	3040	3040	3040	0
648	20250516	090400	0	3040	3040	3040	3040	0
649	20250516	090300	0	3040	3040	3040	3040	0
650	20250516	090200	0	3040	3040	3040	3040	0
651	20250516	090100	0	3040	3040	3040	3040	0
652	20250516	090000	0	3040	3040	3040	3040	0