KissMeData/188260/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201400	38871050	2550	2550	2550	2550	23
3	20250514	201300	38871050	2550	2550	2550	2550	0
4	20250514	201200	38871050	2550	2550	2550	2550	0
5	20250514	201100	38871050	2550	2550	2550	2550	0
6	20250514	201000	38871050	2550	2550	2550	2550	0
7	20250514	200900	38871050	2550	2550	2550	2550	0
8	20250514	200800	38871050	2550	2550	2550	2550	0
9	20250514	200700	38871050	2550	2550	2550	2550	0
10	20250514	200600	38871050	2550	2550	2550	2550	0
11	20250514	200500	38871050	2550	2550	2550	2550	0
12	20250514	200400	38871050	2550	2550	2550	2550	0
13	20250514	200300	38871050	2550	2550	2550	2550	0
14	20250514	200200	38871050	2550	2550	2550	2550	0
15	20250514	200100	38871050	2550	2550	2550	2550	0
16	20250514	200000	38871050	2550	2550	2550	2550	0
17	20250514	195900	38871050	2550	2550	2550	2550	0
18	20250514	195800	38871050	2550	2550	2550	2550	0
19	20250514	195700	38871050	2550	2550	2550	2550	0
20	20250514	195600	38871050	2550	2550	2550	2550	0
21	20250514	195500	38871050	2550	2550	2550	2550	0
22	20250514	195400	38871050	2550	2550	2550	2550	0
23	20250514	195300	38871050	2550	2550	2550	2550	0
24	20250514	195200	38871050	2550	2550	2550	2550	0
25	20250514	195100	38871050	2550	2550	2550	2550	0
26	20250514	195000	38871050	2550	2550	2550	2550	0
27	20250514	194900	38871050	2550	2550	2550	2550	0
28	20250514	194800	38871050	2550	2550	2550	2550	0
29	20250514	194700	38871050	2550	2550	2550	2550	0
30	20250514	194600	38871050	2550	2550	2550	2550	0
31	20250514	194500	38871050	2550	2550	2550	2550	0
32	20250514	194400	38871050	2550	2550	2550	2550	23
33	20250514	194300	38871050	2550	2550	2550	2550	0
34	20250514	194200	38871050	2550	2550	2550	2550	0
35	20250514	194100	38871050	2550	2550	2550	2550	0
36	20250514	194000	38871050	2550	2550	2550	2550	0
37	20250514	193900	38871050	2550	2550	2550	2550	0
38	20250514	193800	38871050	2550	2550	2550	2550	0
39	20250514	193700	38871050	2550	2550	2550	2550	0
40	20250514	193600	38871050	2550	2550	2550	2550	0
41	20250514	193500	38871050	2550	2550	2550	2550	0
42	20250514	193400	38871050	2550	2550	2550	2550	0
43	20250514	193300	38871050	2550	2550	2550	2550	0
44	20250514	193200	38871050	2550	2550	2550	2550	0
45	20250514	193100	38871050	2550	2550	2550	2550	0
46	20250514	193000	38871050	2550	2550	2550	2550	0
47	20250514	192900	38871050	2550	2550	2550	2550	0
48	20250514	192800	38871050	2550	2550	2550	2550	0
49	20250514	192700	38871050	2550	2550	2550	2550	0
50	20250514	192600	38871050	2550	2550	2550	2550	0
51	20250514	192500	38871050	2550	2550	2550	2550	0
52	20250514	192400	38871050	2550	2550	2550	2550	0
53	20250514	192300	38871050	2550	2550	2550	2550	0
54	20250514	192200	38871050	2550	2550	2550	2550	0
55	20250514	192100	38871050	2550	2550	2550	2550	0
56	20250514	192000	38871050	2550	2550	2550	2550	0
57	20250514	191900	38871050	2550	2550	2550	2550	0
58	20250514	191800	38871050	2550	2550	2550	2550	0
59	20250514	191700	38871050	2550	2550	2550	2550	0
60	20250514	191600	38871050	2550	2550	2550	2550	0
61	20250514	191500	38871050	2550	2550	2550	2550	0
62	20250514	191400	38871050	2550	2550	2550	2550	23
63	20250514	191300	38871050	2550	2550	2550	2550	0
64	20250514	191200	38871050	2550	2550	2550	2550	0
65	20250514	191100	38871050	2550	2550	2550	2550	0
66	20250514	191000	38871050	2550	2550	2550	2550	0
67	20250514	190900	38871050	2550	2550	2550	2550	0
68	20250514	190800	38871050	2550	2550	2550	2550	0
69	20250514	190700	38871050	2550	2550	2550	2550	0
70	20250514	190600	38871050	2550	2550	2550	2550	0
71	20250514	190500	38871050	2550	2550	2550	2550	0
72	20250514	190400	38871050	2550	2550	2550	2550	0
73	20250514	190300	38871050	2550	2550	2550	2550	0
74	20250514	190200	38871050	2550	2550	2550	2550	0
75	20250514	190100	38871050	2550	2550	2550	2550	0
76	20250514	190000	38871050	2550	2550	2550	2550	0
77	20250514	185900	38871050	2550	2550	2550	2550	0
78	20250514	185800	38871050	2550	2550	2550	2550	0
79	20250514	185700	38871050	2550	2550	2550	2550	0
80	20250514	185600	38871050	2550	2550	2550	2550	0
81	20250514	185500	38871050	2550	2550	2550	2550	0
82	20250514	185400	38871050	2550	2550	2550	2550	0
83	20250514	185300	38871050	2550	2550	2550	2550	0
84	20250514	185200	38871050	2550	2550	2550	2550	0
85	20250514	185100	38871050	2550	2550	2550	2550	0
86	20250514	185000	38871050	2550	2550	2550	2550	0
87	20250514	184900	38871050	2550	2550	2550	2550	0
88	20250514	184800	38871050	2550	2550	2550	2550	0
89	20250514	184700	38871050	2550	2550	2550	2550	0
90	20250514	184600	38871050	2550	2550	2550	2550	0
91	20250514	184500	38871050	2550	2550	2550	2550	0
92	20250514	184400	38871050	2550	2550	2550	2550	23
93	20250514	184300	38871050	2550	2550	2550	2550	0
94	20250514	184200	38871050	2550	2550	2550	2550	0
95	20250514	184100	38871050	2550	2550	2550	2550	0
96	20250514	184000	38871050	2550	2550	2550	2550	0
97	20250514	183900	38871050	2550	2550	2550	2550	0
98	20250514	183800	38871050	2550	2550	2550	2550	0
99	20250514	183700	38871050	2550	2550	2550	2550	0
100	20250514	183600	38871050	2550	2550	2550	2550	0
101	20250514	183500	38871050	2550	2550	2550	2550	0
102	20250514	183400	38871050	2550	2550	2550	2550	0
103	20250514	183300	38871050	2550	2550	2550	2550	0
104	20250514	183200	38871050	2550	2550	2550	2550	0
105	20250514	183100	38871050	2550	2550	2550	2550	0
106	20250514	183000	38871050	2550	2550	2550	2550	0
107	20250514	182900	38871050	2550	2550	2550	2550	0
108	20250514	182800	38871050	2550	2550	2550	2550	0
109	20250514	182700	38871050	2550	2550	2550	2550	0
110	20250514	182600	38871050	2550	2550	2550	2550	0
111	20250514	182500	38871050	2550	2550	2550	2550	0
112	20250514	182400	38871050	2550	2550	2550	2550	0
113	20250514	182300	38871050	2550	2550	2550	2550	0
114	20250514	182200	38871050	2550	2550	2550	2550	0
115	20250514	182100	38871050	2550	2550	2550	2550	0
116	20250514	182000	38871050	2550	2550	2550	2550	0
117	20250514	181900	38871050	2550	2550	2550	2550	0
118	20250514	181800	38871050	2550	2550	2550	2550	0
119	20250514	181700	38871050	2550	2550	2550	2550	0
120	20250514	181600	38871050	2550	2550	2550	2550	0
121	20250514	181500	38871050	2550	2550	2550	2550	0
122	20250514	181400	38871050	2550	2550	2550	2550	23
123	20250514	181300	38871050	2550	2550	2550	2550	0
124	20250514	181200	38871050	2550	2550	2550	2550	0
125	20250514	181100	38871050	2550	2550	2550	2550	0
126	20250514	181000	38871050	2550	2550	2550	2550	0
127	20250514	180900	38871050	2550	2550	2550	2550	0
128	20250514	180800	38871050	2550	2550	2550	2550	0
129	20250514	180700	38871050	2550	2550	2550	2550	0
130	20250514	180600	38871050	2550	2550	2550	2550	0
131	20250514	180500	38871050	2550	2550	2550	2550	0
132	20250514	180400	38871050	2550	2550	2550	2550	0
133	20250514	180300	38871050	2550	2550	2550	2550	0
134	20250514	180200	38871050	2550	2550	2550	2550	0
135	20250514	180100	38871050	2550	2550	2550	2550	0
136	20250514	180000	38871050	2550	2550	2550	2550	0
137	20250514	175900	38871050	2550	2550	2550	2550	0
138	20250514	175800	38871050	2550	2550	2550	2550	0
139	20250514	175700	38871050	2550	2550	2550	2550	0
140	20250514	175600	38871050	2550	2550	2550	2550	0
141	20250514	175500	38871050	2550	2550	2550	2550	0
142	20250514	175400	38871050	2550	2550	2550	2550	0
143	20250514	175300	38871050	2550	2550	2550	2550	0
144	20250514	175200	38871050	2550	2550	2550	2550	0
145	20250514	175100	38871050	2550	2550	2550	2550	0
146	20250514	175000	38871050	2550	2550	2550	2550	0
147	20250514	174900	38871050	2550	2550	2550	2550	0
148	20250514	174800	38871050	2550	2550	2550	2550	0
149	20250514	174700	38871050	2550	2550	2550	2550	0
150	20250514	174600	38871050	2550	2550	2550	2550	0
151	20250514	174500	38871050	2550	2550	2550	2550	0
152	20250514	174400	38871050	2550	2550	2550	2550	23
153	20250514	174300	38871050	2550	2550	2550	2550	0
154	20250514	174200	38871050	2550	2550	2550	2550	0
155	20250514	174100	38871050	2550	2550	2550	2550	0
156	20250514	174000	38871050	2550	2550	2550	2550	0
157	20250514	173900	38871050	2550	2550	2550	2550	0
158	20250514	173800	38871050	2550	2550	2550	2550	0
159	20250514	173700	38871050	2550	2550	2550	2550	0
160	20250514	173600	38871050	2550	2550	2550	2550	0
161	20250514	173500	38871050	2550	2550	2550	2550	0
162	20250514	173400	38871050	2550	2550	2550	2550	0
163	20250514	173300	38871050	2550	2550	2550	2550	0
164	20250514	173200	38871050	2550	2550	2550	2550	0
165	20250514	173100	38871050	2550	2550	2550	2550	0
166	20250514	173000	38871050	2550	2550	2550	2550	0
167	20250514	172900	38871050	2550	2550	2550	2550	0
168	20250514	172800	38871050	2550	2550	2550	2550	0
169	20250514	172700	38871050	2550	2550	2550	2550	0
170	20250514	172600	38871050	2550	2550	2550	2550	0
171	20250514	172500	38871050	2550	2550	2550	2550	0
172	20250514	172400	38871050	2550	2550	2550	2550	0
173	20250514	172300	38871050	2550	2550	2550	2550	0
174	20250514	172200	38871050	2550	2550	2550	2550	0
175	20250514	172100	38871050	2550	2550	2550	2550	0
176	20250514	172000	38871050	2550	2550	2550	2550	0
177	20250514	171900	38871050	2550	2550	2550	2550	0
178	20250514	171800	38871050	2550	2550	2550	2550	0
179	20250514	171700	38871050	2550	2550	2550	2550	0
180	20250514	171600	38871050	2550	2550	2550	2550	0
181	20250514	171500	38871050	2550	2550	2550	2550	0
182	20250514	171400	38871050	2550	2550	2550	2550	23
183	20250514	171300	38871050	2550	2550	2550	2550	0
184	20250514	171200	38871050	2550	2550	2550	2550	0
185	20250514	171100	38871050	2550	2550	2550	2550	0
186	20250514	171000	38871050	2550	2550	2550	2550	0
187	20250514	170900	38871050	2550	2550	2550	2550	0
188	20250514	170800	38871050	2550	2550	2550	2550	0
189	20250514	170700	38871050	2550	2550	2550	2550	0
190	20250514	170600	38871050	2550	2550	2550	2550	0
191	20250514	170500	38871050	2550	2550	2550	2550	0
192	20250514	170400	38871050	2550	2550	2550	2550	0
193	20250514	170300	38871050	2550	2550	2550	2550	0
194	20250514	170200	38871050	2550	2550	2550	2550	0
195	20250514	170100	38871050	2550	2550	2550	2550	0
196	20250514	170000	38871050	2550	2550	2550	2550	0
197	20250514	165900	38871050	2550	2550	2550	2550	0
198	20250514	165800	38871050	2550	2550	2550	2550	0
199	20250514	165700	38871050	2550	2550	2550	2550	0
200	20250514	165600	38871050	2550	2550	2550	2550	0
201	20250514	165500	38871050	2550	2550	2550	2550	0
202	20250514	165400	38871050	2550	2550	2550	2550	0
203	20250514	165300	38871050	2550	2550	2550	2550	0
204	20250514	165200	38871050	2550	2550	2550	2550	0
205	20250514	165100	38871050	2550	2550	2550	2550	0
206	20250514	165000	38871050	2550	2550	2550	2550	0
207	20250514	164900	38871050	2550	2550	2550	2550	0
208	20250514	164800	38871050	2550	2550	2550	2550	0
209	20250514	164700	38871050	2550	2550	2550	2550	0
210	20250514	164600	38871050	2550	2550	2550	2550	0
211	20250514	164500	38871050	2550	2550	2550	2550	0
212	20250514	164400	38871050	2550	2550	2550	2550	23
213	20250514	164300	38871050	2550	2550	2550	2550	0
214	20250514	164200	38871050	2550	2550	2550	2550	0
215	20250514	164100	38871050	2550	2550	2550	2550	0
216	20250514	164000	38871050	2550	2550	2550	2550	0
217	20250514	163900	38871050	2550	2550	2550	2550	0
218	20250514	163800	38871050	2550	2550	2550	2550	0
219	20250514	163700	38871050	2550	2550	2550	2550	0
220	20250514	163600	38871050	2550	2550	2550	2550	0
221	20250514	163500	38871050	2550	2550	2550	2550	0
222	20250514	163400	38871050	2550	2550	2550	2550	0
223	20250514	163300	38871050	2550	2550	2550	2550	0
224	20250514	163200	38871050	2550	2550	2550	2550	0
225	20250514	163100	38871050	2550	2550	2550	2550	0
226	20250514	163000	38871050	2550	2550	2550	2550	0
227	20250514	162900	38871050	2550	2550	2550	2550	0
228	20250514	162800	38871050	2550	2550	2550	2550	0
229	20250514	162700	38871050	2550	2550	2550	2550	0
230	20250514	162600	38871050	2550	2550	2550	2550	0
231	20250514	162500	38871050	2550	2550	2550	2550	0
232	20250514	162400	38871050	2550	2550	2550	2550	0
233	20250514	162300	38871050	2550	2550	2550	2550	0
234	20250514	162200	38871050	2550	2550	2550	2550	0
235	20250514	162100	38871050	2550	2550	2550	2550	0
236	20250514	162000	38871050	2550	2550	2550	2550	0
237	20250514	161900	38871050	2550	2550	2550	2550	0
238	20250514	161800	38871050	2550	2550	2550	2550	0
239	20250514	161700	38871050	2550	2550	2550	2550	0
240	20250514	161600	38871050	2550	2550	2550	2550	0
241	20250514	161500	38871050	2550	2550	2550	2550	0
242	20250514	161400	38871050	2550	2550	2550	2550	23
243	20250514	161300	38871050	2550	2550	2550	2550	0
244	20250514	161200	38871050	2550	2550	2550	2550	0
245	20250514	161100	38871050	2550	2550	2550	2550	0
246	20250514	161000	38871050	2550	2550	2550	2550	0
247	20250514	160900	38871050	2550	2550	2550	2550	0
248	20250514	160800	38871050	2550	2550	2550	2550	0
249	20250514	160700	38871050	2550	2550	2550	2550	0
250	20250514	160600	38871050	2550	2550	2550	2550	0
251	20250514	160500	38871050	2550	2550	2550	2550	0
252	20250514	160400	38871050	2550	2550	2550	2550	0
253	20250514	160300	38871050	2550	2550	2550	2550	0
254	20250514	160200	38871050	2550	2550	2550	2550	0
255	20250514	160100	38871050	2550	2550	2550	2550	0
256	20250514	160000	38871050	2550	2550	2550	2550	0
257	20250514	155900	38871050	2550	2550	2550	2550	0
258	20250514	155800	38871050	2550	2550	2550	2550	0
259	20250514	155700	38871050	2550	2550	2550	2550	0
260	20250514	155600	38871050	2550	2550	2550	2550	0
261	20250514	155500	38871050	2550	2550	2550	2550	0
262	20250514	155400	38871050	2550	2550	2550	2550	0
263	20250514	155300	38871050	2550	2550	2550	2550	0
264	20250514	155200	38871050	2550	2550	2550	2550	0
265	20250514	155100	38871050	2550	2550	2550	2550	0
266	20250514	155000	38871050	2550	2550	2550	2550	0
267	20250514	154900	38871050	2550	2550	2550	2550	0
268	20250514	154800	38871050	2550	2550	2550	2550	0
269	20250514	154700	38871050	2550	2550	2550	2550	0
270	20250514	154600	38871050	2550	2550	2550	2550	0
271	20250514	154500	38871050	2550	2550	2550	2550	0
272	20250514	154400	38871050	2550	2550	2550	2550	23
273	20250514	154300	38871050	2550	2550	2550	2550	0
274	20250514	154200	38871050	2550	2550	2550	2550	0
275	20250514	154100	38871050	2550	2550	2550	2550	0
276	20250514	154000	38871050	2550	2550	2550	2550	0
277	20250514	153900	38871050	2550	2550	2550	2550	0
278	20250514	153800	38871050	2550	2550	2550	2550	0
279	20250514	153700	38871050	2550	2550	2550	2550	0
280	20250514	153600	38871050	2550	2550	2550	2550	0
281	20250514	153500	38871050	2550	2550	2550	2550	0
282	20250514	153400	38871050	2550	2550	2550	2550	0
283	20250514	153300	38871050	2550	2550	2550	2550	0
284	20250514	153200	38871050	2550	2550	2550	2550	0
285	20250514	153100	38871050	2550	2550	2550	2550	0
286	20250514	153000	38871050	2550	2550	2550	2550	23
287	20250514	152900	38812400	2520	2520	2520	2520	0
288	20250514	152800	38812400	2520	2520	2520	2520	0
289	20250514	152700	38812400	2520	2520	2520	2520	0
290	20250514	152600	38812400	2520	2520	2520	2520	0
291	20250514	152500	38812400	2520	2520	2520	2520	0
292	20250514	152400	38812400	2520	2520	2520	2520	0
293	20250514	152300	38812400	2520	2520	2520	2520	0
294	20250514	152200	38812400	2520	2520	2520	2520	0
295	20250514	152100	38812400	2520	2520	2520	2520	0
296	20250514	152000	38812400	2520	2520	2520	2520	0
297	20250514	151900	38812400	2520	2515	2520	2515	473
298	20250514	151800	37622610	2515	2515	2515	2515	0
299	20250514	151700	37622610	2515	2515	2515	2515	0
300	20250514	151600	37622610	2515	2515	2515	2515	0
301	20250514	151500	37622610	2515	2515	2515	2515	0
302	20250514	151400	37622610	2515	2515	2515	2515	0
303	20250514	151300	37622610	2515	2515	2515	2515	0
304	20250514	151200	37622610	2515	2515	2515	2515	0
305	20250514	151100	37622610	2515	2515	2515	2515	0
306	20250514	151000	37622610	2515	2515	2515	2515	0
307	20250514	150900	37622610	2515	2515	2515	2515	0
308	20250514	150800	37622610	2515	2515	2515	2515	0
309	20250514	150700	37622610	2515	2515	2515	2515	0
310	20250514	150600	37622610	2515	2515	2515	2515	0
311	20250514	150500	37622610	2515	2515	2515	2515	12
312	20250514	150400	37592430	2515	2515	2515	2515	0
313	20250514	150300	37592430	2515	2515	2515	2515	0
314	20250514	150200	37592430	2515	2515	2515	2515	0
315	20250514	150100	37592430	2515	2515	2515	2515	0
316	20250514	150000	37592430	2515	2515	2515	2515	0
317	20250514	145900	37592430	2515	2515	2515	2515	0
318	20250514	145800	37592430	2515	2515	2515	2515	0
319	20250514	145700	37592430	2515	2515	2515	2515	0
320	20250514	145600	37592430	2515	2515	2515	2515	0
321	20250514	145500	37592430	2515	2515	2515	2515	0
322	20250514	145400	37592430	2515	2515	2515	2515	0
323	20250514	145300	37592430	2515	2515	2515	2515	0
324	20250514	145200	37592430	2515	2515	2515	2515	0
325	20250514	145100	37592430	2515	2515	2515	2515	0
326	20250514	145000	37592430	2515	2510	2515	2510	960
327	20250514	144900	35178895	2505	2505	2505	2505	80
328	20250514	144800	34978495	2505	2505	2505	2505	0
329	20250514	144700	34978495	2505	2505	2505	2505	162
330	20250514	144600	34572685	2505	2505	2505	2505	0
331	20250514	144500	34572685	2505	2505	2505	2505	0
332	20250514	144400	34572685	2505	2505	2505	2505	0
333	20250514	144300	34572685	2505	2505	2505	2505	0
334	20250514	144200	34572685	2505	2505	2505	2505	20
335	20250514	144100	34522585	2505	2505	2505	2505	0
336	20250514	144000	34522585	2505	2505	2505	2505	0
337	20250514	143900	34522585	2505	2505	2505	2505	0
338	20250514	143800	34522585	2505	2505	2505	2505	0
339	20250514	143700	34522585	2505	2505	2505	2505	413
340	20250514	143600	33488020	2505	2505	2505	2505	0
341	20250514	143500	33488020	2505	2505	2505	2505	0
342	20250514	143400	33488020	2505	2505	2505	2505	1
343	20250514	143300	33485515	2505	2505	2505	2505	0
344	20250514	143200	33485515	2505	2505	2505	2505	1
345	20250514	143100	33483010	2495	2495	2495	2495	0
346	20250514	143000	33483010	2495	2500	2500	2490	3000
347	20250514	142900	26004755	2500	2500	2500	2500	0
348	20250514	142800	26004755	2500	2500	2500	2500	0
349	20250514	142700	26004755	2500	2500	2500	2500	0
350	20250514	142600	26004755	2500	2500	2500	2500	0
351	20250514	142500	26004755	2500	2500	2500	2500	0
352	20250514	142400	26004755	2500	2500	2500	2500	0
353	20250514	142300	26004755	2500	2500	2500	2500	0
354	20250514	142200	26004755	2500	2500	2500	2500	0
355	20250514	142100	26004755	2500	2500	2500	2500	0
356	20250514	142000	26004755	2500	2500	2500	2500	0
357	20250514	141900	26004755	2500	2500	2500	2500	0
358	20250514	141800	26004755	2500	2500	2500	2500	0
359	20250514	141700	26004755	2500	2500	2500	2500	137
360	20250514	141600	25662255	2505	2505	2505	2505	0
361	20250514	141500	25662255	2505	2505	2505	2505	0
362	20250514	141400	25662255	2505	2505	2505	2505	0
363	20250514	141300	25662255	2505	2505	2505	2505	0
364	20250514	141200	25662255	2505	2505	2505	2505	0
365	20250514	141100	25662255	2505	2505	2505	2505	65
366	20250514	141000	25499430	2500	2500	2500	2500	0
367	20250514	140900	25499430	2500	2500	2500	2500	0
368	20250514	140800	25499430	2500	2500	2500	2500	0
369	20250514	140700	25499430	2500	2500	2500	2500	100
370	20250514	140600	25249430	2500	2500	2500	2500	0
371	20250514	140500	25249430	2500	2500	2500	2500	0
372	20250514	140400	25249430	2500	2500	2500	2500	0
373	20250514	140300	25249430	2500	2500	2500	2500	0
374	20250514	140200	25249430	2500	2500	2500	2500	0
375	20250514	140100	25249430	2500	2500	2500	2500	0
376	20250514	140000	25249430	2500	2500	2500	2500	100
377	20250514	135900	24999430	2500	2500	2500	2500	0
378	20250514	135800	24999430	2500	2500	2500	2500	0
379	20250514	135700	24999430	2500	2500	2500	2500	0
380	20250514	135600	24999430	2500	2500	2500	2500	0
381	20250514	135500	24999430	2500	2500	2500	2500	0
382	20250514	135400	24999430	2500	2500	2500	2500	0
383	20250514	135300	24999430	2500	2505	2505	2500	1400
384	20250514	135200	21497280	2515	2515	2515	2515	0
385	20250514	135100	21497280	2515	2515	2515	2515	0
386	20250514	135000	21497280	2515	2515	2515	2515	0
387	20250514	134900	21497280	2515	2515	2515	2515	0
388	20250514	134800	21497280	2515	2515	2515	2515	0
389	20250514	134700	21497280	2515	2515	2515	2515	0
390	20250514	134600	21497280	2515	2515	2515	2515	0
391	20250514	134500	21497280	2515	2515	2515	2515	0
392	20250514	134400	21497280	2515	2515	2515	2515	0
393	20250514	134300	21497280	2515	2515	2515	2515	0
394	20250514	134200	21497280	2515	2515	2515	2515	0
395	20250514	134100	21497280	2515	2515	2515	2515	0
396	20250514	134000	21497280	2515	2515	2515	2515	0
397	20250514	133900	21497280	2515	2515	2515	2515	0
398	20250514	133800	21497280	2515	2515	2515	2515	0
399	20250514	133700	21497280	2515	2515	2515	2515	0
400	20250514	133600	21497280	2515	2515	2515	2515	0
401	20250514	133500	21497280	2515	2515	2515	2515	0
402	20250514	133400	21497280	2515	2515	2515	2515	0
403	20250514	133300	21497280	2515	2515	2515	2515	0
404	20250514	133200	21497280	2515	2515	2515	2515	0
405	20250514	133100	21497280	2515	2515	2515	2515	0
406	20250514	133000	21497280	2515	2515	2515	2515	0
407	20250514	132900	21497280	2515	2515	2515	2515	0
408	20250514	132800	21497280	2515	2515	2515	2515	0
409	20250514	132700	21497280	2515	2515	2515	2515	0
410	20250514	132600	21497280	2515	2515	2515	2515	0
411	20250514	132500	21497280	2515	2515	2515	2515	0
412	20250514	132400	21497280	2515	2515	2515	2515	1
413	20250514	132300	21494765	2505	2505	2505	2505	0
414	20250514	132200	21494765	2505	2505	2505	2505	0
415	20250514	132100	21494765	2505	2505	2505	2505	76
416	20250514	132000	21304385	2515	2515	2515	2515	0
417	20250514	131900	21304385	2515	2515	2515	2515	0
418	20250514	131800	21304385	2515	2515	2515	2515	0
419	20250514	131700	21304385	2515	2515	2515	2515	0
420	20250514	131600	21304385	2515	2515	2515	2515	0
421	20250514	131500	21304385	2515	2515	2515	2515	0
422	20250514	131400	21304385	2515	2515	2515	2515	0
423	20250514	131300	21304385	2515	2515	2515	2515	0
424	20250514	131200	21304385	2515	2515	2515	2515	0
425	20250514	131100	21304385	2515	2515	2515	2515	6
426	20250514	131000	21289295	2505	2505	2505	2505	0
427	20250514	130900	21289295	2505	2505	2505	2505	1
428	20250514	130800	21286790	2515	2515	2515	2515	0
429	20250514	130700	21286790	2515	2515	2515	2515	0
430	20250514	130600	21286790	2515	2515	2515	2515	0
431	20250514	130500	21286790	2515	2515	2515	2515	0
432	20250514	130400	21286790	2515	2515	2515	2515	0
433	20250514	130300	21286790	2515	2515	2515	2515	0
434	20250514	130200	21286790	2515	2515	2515	2515	0
435	20250514	130100	21286790	2515	2515	2515	2515	0
436	20250514	130000	21286790	2515	2515	2515	2515	0
437	20250514	125900	21286790	2515	2515	2515	2515	0
438	20250514	125800	21286790	2515	2515	2515	2515	0
439	20250514	125700	21286790	2515	2515	2515	2515	298
440	20250514	125600	20537320	2515	2515	2515	2515	200
441	20250514	125500	20034320	2515	2515	2515	2510	30
442	20250514	125400	19958875	2515	2510	2515	2510	7
443	20250514	125300	19941275	2515	2515	2515	2515	0
444	20250514	125200	19941275	2515	2515	2515	2515	0
445	20250514	125100	19941275	2515	2515	2515	2515	0
446	20250514	125000	19941275	2515	2515	2515	2515	0
447	20250514	124900	19941275	2515	2515	2515	2515	0
448	20250514	124800	19941275	2515	2515	2515	2515	0
449	20250514	124700	19941275	2515	2515	2515	2515	0
450	20250514	124600	19941275	2515	2515	2515	2515	0
451	20250514	124500	19941275	2515	2515	2515	2515	0
452	20250514	124400	19941275	2515	2515	2515	2515	0
453	20250514	124300	19941275	2515	2515	2515	2515	0
454	20250514	124200	19941275	2515	2515	2515	2515	0
455	20250514	124100	19941275	2515	2515	2515	2515	0
456	20250514	124000	19941275	2515	2515	2515	2515	0
457	20250514	123900	19941275	2515	2515	2515	2515	7
458	20250514	123800	19923670	2515	2510	2515	2510	108
459	20250514	123700	19652585	2505	2505	2505	2505	0
460	20250514	123600	19652585	2505	2505	2505	2505	0
461	20250514	123500	19652585	2505	2505	2505	2505	0
462	20250514	123400	19652585	2505	2505	2505	2505	0
463	20250514	123300	19652585	2505	2505	2505	2505	0
464	20250514	123200	19652585	2505	2505	2505	2505	0
465	20250514	123100	19652585	2505	2505	2505	2505	0
466	20250514	123000	19652585	2505	2505	2505	2505	0
467	20250514	122900	19652585	2505	2505	2505	2505	0
468	20250514	122800	19652585	2505	2505	2505	2505	0
469	20250514	122700	19652585	2505	2505	2505	2505	0
470	20250514	122600	19652585	2505	2505	2505	2505	0
471	20250514	122500	19652585	2505	2505	2505	2505	0
472	20250514	122400	19652585	2505	2505	2505	2505	0
473	20250514	122300	19652585	2505	2505	2505	2505	0
474	20250514	122200	19652585	2505	2505	2505	2505	0
475	20250514	122100	19652585	2505	2505	2505	2505	200
476	20250514	122000	19151585	2505	2505	2505	2505	0
477	20250514	121900	19151585	2505	2505	2505	2505	0
478	20250514	121800	19151585	2505	2505	2505	2505	0
479	20250514	121700	19151585	2505	2505	2505	2505	0
480	20250514	121600	19151585	2505	2505	2505	2505	0
481	20250514	121500	19151585	2505	2505	2505	2505	1000
482	20250514	121400	16646585	2500	2500	2500	2500	0
483	20250514	121300	16646585	2500	2500	2500	2500	0
484	20250514	121200	16646585	2500	2500	2500	2500	0
485	20250514	121100	16646585	2500	2500	2500	2500	0
486	20250514	121000	16646585	2500	2500	2500	2500	0
487	20250514	120900	16646585	2500	2500	2500	2500	0
488	20250514	120800	16646585	2500	2500	2500	2500	0
489	20250514	120700	16646585	2500	2500	2500	2500	162
490	20250514	120600	16241585	2505	2505	2505	2505	0
491	20250514	120500	16241585	2505	2505	2505	2505	0
492	20250514	120400	16241585	2505	2505	2505	2505	0
493	20250514	120300	16241585	2505	2505	2505	2505	0
494	20250514	120200	16241585	2505	2505	2505	2505	0
495	20250514	120100	16241585	2505	2505	2505	2505	0
496	20250514	120000	16241585	2505	2505	2505	2505	0
497	20250514	115900	16241585	2505	2505	2505	2505	0
498	20250514	115800	16241585	2505	2505	2505	2505	0
499	20250514	115700	16241585	2505	2505	2505	2505	0
500	20250514	115600	16241585	2505	2505	2505	2505	0
501	20250514	115500	16241585	2505	2505	2505	2505	0
502	20250514	115400	16241585	2505	2505	2505	2505	0
503	20250514	115300	16241585	2505	2505	2505	2505	0
504	20250514	115200	16241585	2505	2505	2505	2505	0
505	20250514	115100	16241585	2505	2505	2505	2505	0
506	20250514	115000	16241585	2505	2505	2505	2505	0
507	20250514	114900	16241585	2505	2505	2505	2505	0
508	20250514	114800	16241585	2505	2505	2505	2505	0
509	20250514	114700	16241585	2505	2505	2505	2505	0
510	20250514	114600	16241585	2505	2505	2505	2505	0
511	20250514	114500	16241585	2505	2505	2505	2505	0
512	20250514	114400	16241585	2505	2505	2505	2505	0
513	20250514	114300	16241585	2505	2505	2505	2505	0
514	20250514	114200	16241585	2505	2505	2505	2505	0
515	20250514	114100	16241585	2505	2505	2505	2505	0
516	20250514	114000	16241585	2505	2505	2505	2505	0
517	20250514	113900	16241585	2505	2505	2505	2505	0
518	20250514	113800	16241585	2505	2505	2505	2505	0
519	20250514	113700	16241585	2505	2505	2505	2505	0
520	20250514	113600	16241585	2505	2505	2505	2505	0
521	20250514	113500	16241585	2505	2505	2505	2505	0
522	20250514	113400	16241585	2505	2505	2505	2505	0
523	20250514	113300	16241585	2505	2505	2505	2505	0
524	20250514	113200	16241585	2505	2505	2505	2505	0
525	20250514	113100	16241585	2505	2505	2505	2505	0
526	20250514	113000	16241585	2505	2505	2505	2505	0
527	20250514	112900	16241585	2505	2505	2505	2505	0
528	20250514	112800	16241585	2505	2505	2505	2505	0
529	20250514	112700	16241585	2505	2505	2505	2505	0
530	20250514	112600	16241585	2505	2505	2505	2505	0
531	20250514	112500	16241585	2505	2505	2505	2505	0
532	20250514	112400	16241585	2505	2505	2505	2505	0
533	20250514	112300	16241585	2505	2505	2505	2505	18
534	20250514	112200	16196495	2505	2505	2505	2505	0
535	20250514	112100	16196495	2505	2505	2505	2505	0
536	20250514	112000	16196495	2505	2505	2505	2505	0
537	20250514	111900	16196495	2505	2505	2505	2505	0
538	20250514	111800	16196495	2505	2505	2505	2505	0
539	20250514	111700	16196495	2505	2505	2505	2505	0
540	20250514	111600	16196495	2505	2505	2505	2505	0
541	20250514	111500	16196495	2505	2505	2505	2505	0
542	20250514	111400	16196495	2505	2505	2505	2505	0
543	20250514	111300	16196495	2505	2505	2505	2505	0
544	20250514	111200	16196495	2505	2505	2505	2505	1
545	20250514	111100	16193990	2505	2505	2505	2505	1
546	20250514	111000	16191485	2505	2505	2505	2505	0
547	20250514	110900	16191485	2505	2505	2505	2505	0
548	20250514	110800	16191485	2505	2505	2505	2505	0
549	20250514	110700	16191485	2505	2505	2505	2505	0
550	20250514	110600	16191485	2505	2505	2505	2505	0
551	20250514	110500	16191485	2505	2505	2505	2505	0
552	20250514	110400	16191485	2505	2505	2505	2505	0
553	20250514	110300	16191485	2505	2505	2505	2505	0
554	20250514	110200	16191485	2505	2505	2505	2505	0
555	20250514	110100	16191485	2505	2505	2505	2505	4
556	20250514	110000	16181465	2490	2490	2490	2490	0
557	20250514	105900	16181465	2490	2490	2490	2490	0
558	20250514	105800	16181465	2490	2495	2495	2490	70
559	20250514	105700	16007030	2495	2495	2495	2495	0
560	20250514	105600	16007030	2495	2495	2495	2495	0
561	20250514	105500	16007030	2495	2495	2495	2495	0
562	20250514	105400	16007030	2495	2495	2495	2495	0
563	20250514	105300	16007030	2495	2495	2495	2495	0
564	20250514	105200	16007030	2495	2495	2495	2495	0
565	20250514	105100	16007030	2495	2495	2495	2495	0
566	20250514	105000	16007030	2495	2495	2495	2495	0
567	20250514	104900	16007030	2495	2495	2495	2495	0
568	20250514	104800	16007030	2495	2495	2495	2495	0
569	20250514	104700	16007030	2495	2495	2495	2495	0
570	20250514	104600	16007030	2495	2495	2495	2495	0
571	20250514	104500	16007030	2495	2495	2495	2495	0
572	20250514	104400	16007030	2495	2495	2495	2495	0
573	20250514	104300	16007030	2495	2495	2495	2495	0
574	20250514	104200	16007030	2495	2495	2495	2495	0
575	20250514	104100	16007030	2495	2495	2495	2495	0
576	20250514	104000	16007030	2495	2495	2495	2495	0
577	20250514	103900	16007030	2495	2495	2495	2495	0
578	20250514	103800	16007030	2495	2495	2495	2495	0
579	20250514	103700	16007030	2495	2495	2495	2495	0
580	20250514	103600	16007030	2495	2495	2495	2495	0
581	20250514	103500	16007030	2495	2495	2495	2495	0
582	20250514	103400	16007030	2495	2495	2495	2495	0
583	20250514	103300	16007030	2495	2495	2495	2495	0
584	20250514	103200	16007030	2495	2495	2495	2495	0
585	20250514	103100	16007030	2495	2495	2495	2495	0
586	20250514	103000	16007030	2495	2495	2495	2495	0
587	20250514	102900	16007030	2495	2495	2495	2495	0
588	20250514	102800	16007030	2495	2495	2495	2495	0
589	20250514	102700	16007030	2495	2495	2495	2495	0
590	20250514	102600	16007030	2495	2495	2495	2495	0
591	20250514	102500	16007030	2495	2495	2495	2495	0
592	20250514	102400	16007030	2495	2495	2495	2495	0
593	20250514	102300	16007030	2495	2495	2495	2495	0
594	20250514	102200	16007030	2495	2495	2495	2495	0
595	20250514	102100	16007030	2495	2495	2495	2495	0
596	20250514	102000	16007030	2495	2495	2495	2495	3
597	20250514	101900	15999545	2500	2500	2500	2500	0
598	20250514	101800	15999545	2500	2500	2500	2500	270
599	20250514	101700	15324545	2500	2500	2500	2500	500
600	20250514	101600	14074545	2500	2500	2500	2500	0
601	20250514	101500	14074545	2500	2500	2500	2500	24
602	20250514	101400	14014545	2500	2500	2500	2500	0
603	20250514	101300	14014545	2500	2500	2500	2500	0
604	20250514	101200	14014545	2500	2505	2505	2500	2400
605	20250514	101100	8008170	2505	2505	2505	2505	0
606	20250514	101000	8008170	2505	2505	2505	2505	0
607	20250514	100900	8008170	2505	2505	2505	2505	0
608	20250514	100800	8008170	2505	2505	2505	2505	0
609	20250514	100700	8008170	2505	2505	2505	2505	0
610	20250514	100600	8008170	2505	2505	2505	2505	0
611	20250514	100500	8008170	2505	2505	2505	2505	0
612	20250514	100400	8008170	2505	2505	2505	2505	0
613	20250514	100300	8008170	2505	2510	2510	2505	71
614	20250514	100200	7830195	2520	2520	2520	2520	0
615	20250514	100100	7830195	2520	2520	2520	2520	0
616	20250514	100000	7830195	2520	2520	2520	2520	0
617	20250514	095900	7830195	2520	2520	2520	2520	0
618	20250514	095800	7830195	2520	2520	2520	2520	0
619	20250514	095700	7830195	2520	2520	2520	2520	0
620	20250514	095600	7830195	2520	2520	2520	2520	0
621	20250514	095500	7830195	2520	2520	2520	2520	0
622	20250514	095400	7830195	2520	2520	2520	2520	0
623	20250514	095300	7830195	2520	2520	2520	2520	0
624	20250514	095200	7830195	2520	2520	2520	2520	0
625	20250514	095100	7830195	2520	2520	2520	2520	0
626	20250514	095000	7830195	2520	2520	2520	2520	0
627	20250514	094900	7830195	2520	2520	2520	2520	0
628	20250514	094800	7830195	2520	2520	2520	2520	0
629	20250514	094700	7830195	2520	2520	2520	2520	2
630	20250514	094600	7825155	2520	2520	2520	2520	0
631	20250514	094500	7825155	2520	2520	2520	2520	1
632	20250514	094400	7822635	2520	2520	2520	2520	2
633	20250514	094300	7817595	2510	2510	2510	2510	0
634	20250514	094200	7817595	2510	2510	2510	2510	0
635	20250514	094100	7817595	2510	2510	2510	2510	0
636	20250514	094000	7817595	2510	2510	2510	2510	1
637	20250514	093900	7815085	2510	2510	2510	2510	10
638	20250514	093800	7789985	2520	2520	2520	2520	0
639	20250514	093700	7789985	2520	2520	2520	2520	0
640	20250514	093600	7789985	2520	2520	2520	2520	0
641	20250514	093500	7789985	2520	2520	2520	2520	0
642	20250514	093400	7789985	2520	2520	2520	2520	0
643	20250514	093300	7789985	2520	2520	2520	2520	2
644	20250514	093200	7784945	2520	2520	2520	2520	0
645	20250514	093100	7784945	2520	2520	2520	2520	0
646	20250514	093000	7784945	2520	2520	2520	2520	0
647	20250514	092900	7784945	2520	2520	2520	2520	1
648	20250514	092800	7782425	2520	2520	2520	2520	4
649	20250514	092700	7772345	2510	2510	2510	2510	0
650	20250514	092600	7772345	2510	2510	2510	2510	0
651	20250514	092500	7772345	2510	2515	2515	2510	1500
652	20250514	092400	4003365	2520	2520	2520	2520	1
653	20250514	092300	4000845	2515	2515	2515	2515	0
654	20250514	092200	4000845	2515	2515	2515	2515	0
655	20250514	092100	4000845	2515	2515	2515	2515	0
656	20250514	092000	4000845	2515	2515	2515	2515	2
657	20250514	091900	3995815	2520	2520	2520	2520	0
658	20250514	091800	3995815	2520	2520	2520	2520	0
659	20250514	091700	3995815	2520	2520	2520	2520	0
660	20250514	091600	3995815	2520	2520	2520	2520	0
661	20250514	091500	3995815	2520	2520	2520	2520	0
662	20250514	091400	3995815	2520	2520	2520	2520	0
663	20250514	091300	3995815	2520	2520	2520	2520	0
664	20250514	091200	3995815	2520	2520	2520	2520	0
665	20250514	091100	3995815	2520	2520	2520	2520	60
666	20250514	091000	3844615	2530	2530	2530	2530	0
667	20250514	090900	3844615	2530	2530	2530	2530	1
668	20250514	090800	3842085	2520	2520	2520	2520	0
669	20250514	090700	3842085	2520	2520	2520	2520	0
670	20250514	090600	3842085	2520	2520	2520	2520	0
671	20250514	090500	3842085	2520	2520	2520	2520	299
672	20250514	090400	3088605	2520	2520	2520	2520	0
673	20250514	090300	3088605	2520	2520	2520	2520	0
674	20250514	090200	3088605	2520	2520	2520	2520	949
675	20250514	090100	697125	2535	2535	2535	2535	0
676	20250514	090000	697125	2535	2535	2535	2535	275