KissMeData/188260/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195100	55712875	2400	2400	2400	2400	90
3	20250516	195000	55712875	2400	2400	2400	2400	0
4	20250516	194900	55712875	2400	2400	2400	2400	0
5	20250516	194800	55712875	2400	2400	2400	2400	0
6	20250516	194700	55712875	2400	2400	2400	2400	0
7	20250516	194600	55712875	2400	2400	2400	2400	0
8	20250516	194500	55712875	2400	2400	2400	2400	0
9	20250516	194400	55712875	2400	2400	2400	2400	0
10	20250516	194300	55712875	2400	2400	2400	2400	0
11	20250516	194200	55712875	2400	2400	2400	2400	0
12	20250516	194100	55712875	2400	2400	2400	2400	0
13	20250516	194000	55712875	2400	2400	2400	2400	0
14	20250516	193900	55712875	2400	2400	2400	2400	0
15	20250516	193800	55712875	2400	2400	2400	2400	0
16	20250516	193700	55712875	2400	2400	2400	2400	0
17	20250516	193600	55712875	2400	2400	2400	2400	0
18	20250516	193500	55712875	2400	2400	2400	2400	0
19	20250516	193400	55712875	2400	2400	2400	2400	0
20	20250516	193300	55712875	2400	2400	2400	2400	0
21	20250516	193200	55712875	2400	2400	2400	2400	0
22	20250516	193100	55712875	2400	2400	2400	2400	0
23	20250516	193000	55712875	2400	2400	2400	2400	0
24	20250516	192900	55712875	2400	2400	2400	2400	0
25	20250516	192800	55712875	2400	2400	2400	2400	0
26	20250516	192700	55712875	2400	2400	2400	2400	0
27	20250516	192600	55712875	2400	2400	2400	2400	0
28	20250516	192500	55712875	2400	2400	2400	2400	0
29	20250516	192400	55712875	2400	2400	2400	2400	0
30	20250516	192300	55712875	2400	2400	2400	2400	0
31	20250516	192200	55712875	2400	2400	2400	2400	0
32	20250516	192100	55712875	2400	2400	2400	2400	90
33	20250516	192000	55712875	2400	2400	2400	2400	0
34	20250516	191900	55712875	2400	2400	2400	2400	0
35	20250516	191800	55712875	2400	2400	2400	2400	0
36	20250516	191700	55712875	2400	2400	2400	2400	0
37	20250516	191600	55712875	2400	2400	2400	2400	0
38	20250516	191500	55712875	2400	2400	2400	2400	0
39	20250516	191400	55712875	2400	2400	2400	2400	0
40	20250516	191300	55712875	2400	2400	2400	2400	0
41	20250516	191200	55712875	2400	2400	2400	2400	0
42	20250516	191100	55712875	2400	2400	2400	2400	0
43	20250516	191000	55712875	2400	2400	2400	2400	0
44	20250516	190900	55712875	2400	2400	2400	2400	0
45	20250516	190800	55712875	2400	2400	2400	2400	0
46	20250516	190700	55712875	2400	2400	2400	2400	0
47	20250516	190600	55712875	2400	2400	2400	2400	0
48	20250516	190500	55712875	2400	2400	2400	2400	0
49	20250516	190400	55712875	2400	2400	2400	2400	0
50	20250516	190300	55712875	2400	2400	2400	2400	0
51	20250516	190200	55712875	2400	2400	2400	2400	0
52	20250516	190100	55712875	2400	2400	2400	2400	0
53	20250516	190000	55712875	2400	2400	2400	2400	0
54	20250516	185900	55712875	2400	2400	2400	2400	0
55	20250516	185800	55712875	2400	2400	2400	2400	0
56	20250516	185700	55712875	2400	2400	2400	2400	0
57	20250516	185600	55712875	2400	2400	2400	2400	0
58	20250516	185500	55712875	2400	2400	2400	2400	0
59	20250516	185400	55712875	2400	2400	2400	2400	0
60	20250516	185300	55712875	2400	2400	2400	2400	0
61	20250516	185200	55712875	2400	2400	2400	2400	0
62	20250516	185100	55712875	2400	2400	2400	2400	90
63	20250516	185000	55712875	2400	2400	2400	2400	0
64	20250516	184900	55712875	2400	2400	2400	2400	0
65	20250516	184800	55712875	2400	2400	2400	2400	0
66	20250516	184700	55712875	2400	2400	2400	2400	0
67	20250516	184600	55712875	2400	2400	2400	2400	0
68	20250516	184500	55712875	2400	2400	2400	2400	0
69	20250516	184400	55712875	2400	2400	2400	2400	0
70	20250516	184300	55712875	2400	2400	2400	2400	0
71	20250516	184200	55712875	2400	2400	2400	2400	0
72	20250516	184100	55712875	2400	2400	2400	2400	0
73	20250516	184000	55712875	2400	2400	2400	2400	0
74	20250516	183900	55712875	2400	2400	2400	2400	0
75	20250516	183800	55712875	2400	2400	2400	2400	0
76	20250516	183700	55712875	2400	2400	2400	2400	0
77	20250516	183600	55712875	2400	2400	2400	2400	0
78	20250516	183500	55712875	2400	2400	2400	2400	0
79	20250516	183400	55712875	2400	2400	2400	2400	0
80	20250516	183300	55712875	2400	2400	2400	2400	0
81	20250516	183200	55712875	2400	2400	2400	2400	0
82	20250516	183100	55712875	2400	2400	2400	2400	0
83	20250516	183000	55712875	2400	2400	2400	2400	0
84	20250516	182900	55712875	2400	2400	2400	2400	0
85	20250516	182800	55712875	2400	2400	2400	2400	0
86	20250516	182700	55712875	2400	2400	2400	2400	0
87	20250516	182600	55712875	2400	2400	2400	2400	0
88	20250516	182500	55712875	2400	2400	2400	2400	0
89	20250516	182400	55712875	2400	2400	2400	2400	0
90	20250516	182300	55712875	2400	2400	2400	2400	0
91	20250516	182200	55712875	2400	2400	2400	2400	0
92	20250516	182100	55712875	2400	2400	2400	2400	90
93	20250516	182000	55712875	2400	2400	2400	2400	0
94	20250516	181900	55712875	2400	2400	2400	2400	0
95	20250516	181800	55712875	2400	2400	2400	2400	0
96	20250516	181700	55712875	2400	2400	2400	2400	0
97	20250516	181600	55712875	2400	2400	2400	2400	0
98	20250516	181500	55712875	2400	2400	2400	2400	0
99	20250516	181400	55712875	2400	2400	2400	2400	0
100	20250516	181300	55712875	2400	2400	2400	2400	0
101	20250516	181200	55712875	2400	2400	2400	2400	0
102	20250516	181100	55712875	2400	2400	2400	2400	0
103	20250516	181000	55712875	2400	2400	2400	2400	0
104	20250516	180900	55712875	2400	2400	2400	2400	0
105	20250516	180800	55712875	2400	2400	2400	2400	0
106	20250516	180700	55712875	2400	2400	2400	2400	0
107	20250516	180600	55712875	2400	2400	2400	2400	0
108	20250516	180500	55712875	2400	2400	2400	2400	0
109	20250516	180400	55712875	2400	2400	2400	2400	0
110	20250516	180300	55712875	2400	2400	2400	2400	0
111	20250516	180200	55712875	2400	2400	2400	2400	0
112	20250516	180100	55712875	2400	2400	2400	2400	0
113	20250516	180000	55712875	2400	2400	2400	2400	0
114	20250516	175900	55712875	2400	2400	2400	2400	0
115	20250516	175800	55712875	2400	2400	2400	2400	0
116	20250516	175700	55712875	2400	2400	2400	2400	0
117	20250516	175600	55712875	2400	2400	2400	2400	0
118	20250516	175500	55712875	2400	2400	2400	2400	0
119	20250516	175400	55712875	2400	2400	2400	2400	0
120	20250516	175300	55712875	2400	2400	2400	2400	0
121	20250516	175200	55712875	2400	2400	2400	2400	0
122	20250516	175100	55712875	2400	2400	2400	2400	90
123	20250516	175000	55712875	2400	2400	2400	2400	0
124	20250516	174900	55712875	2400	2400	2400	2400	0
125	20250516	174800	55712875	2400	2400	2400	2400	0
126	20250516	174700	55712875	2400	2400	2400	2400	0
127	20250516	174600	55712875	2400	2400	2400	2400	0
128	20250516	174500	55712875	2400	2400	2400	2400	0
129	20250516	174400	55712875	2400	2400	2400	2400	0
130	20250516	174300	55712875	2400	2400	2400	2400	0
131	20250516	174200	55712875	2400	2400	2400	2400	0
132	20250516	174100	55712875	2400	2400	2400	2400	0
133	20250516	174000	55712875	2400	2400	2400	2400	0
134	20250516	173900	55712875	2400	2400	2400	2400	0
135	20250516	173800	55712875	2400	2400	2400	2400	0
136	20250516	173700	55712875	2400	2400	2400	2400	0
137	20250516	173600	55712875	2400	2400	2400	2400	0
138	20250516	173500	55712875	2400	2400	2400	2400	0
139	20250516	173400	55712875	2400	2400	2400	2400	0
140	20250516	173300	55712875	2400	2400	2400	2400	0
141	20250516	173200	55712875	2400	2400	2400	2400	0
142	20250516	173100	55712875	2400	2400	2400	2400	0
143	20250516	173000	55712875	2400	2400	2400	2400	0
144	20250516	172900	55712875	2400	2400	2400	2400	0
145	20250516	172800	55712875	2400	2400	2400	2400	0
146	20250516	172700	55712875	2400	2400	2400	2400	0
147	20250516	172600	55712875	2400	2400	2400	2400	0
148	20250516	172500	55712875	2400	2400	2400	2400	0
149	20250516	172400	55712875	2400	2400	2400	2400	0
150	20250516	172300	55712875	2400	2400	2400	2400	0
151	20250516	172200	55712875	2400	2400	2400	2400	0
152	20250516	172100	55712875	2400	2400	2400	2400	90
153	20250516	172000	55712875	2400	2400	2400	2400	0
154	20250516	171900	55712875	2400	2400	2400	2400	0
155	20250516	171800	55712875	2400	2400	2400	2400	0
156	20250516	171700	55712875	2400	2400	2400	2400	0
157	20250516	171600	55712875	2400	2400	2400	2400	0
158	20250516	171500	55712875	2400	2400	2400	2400	0
159	20250516	171400	55712875	2400	2400	2400	2400	0
160	20250516	171300	55712875	2400	2400	2400	2400	0
161	20250516	171200	55712875	2400	2400	2400	2400	0
162	20250516	171100	55712875	2400	2400	2400	2400	0
163	20250516	171000	55712875	2400	2400	2400	2400	0
164	20250516	170900	55712875	2400	2400	2400	2400	0
165	20250516	170800	55712875	2400	2400	2400	2400	0
166	20250516	170700	55712875	2400	2400	2400	2400	0
167	20250516	170600	55712875	2400	2400	2400	2400	0
168	20250516	170500	55712875	2400	2400	2400	2400	0
169	20250516	170400	55712875	2400	2400	2400	2400	0
170	20250516	170300	55712875	2400	2400	2400	2400	0
171	20250516	170200	55712875	2400	2400	2400	2400	0
172	20250516	170100	55712875	2400	2400	2400	2400	0
173	20250516	170000	55712875	2400	2400	2400	2400	0
174	20250516	165900	55712875	2400	2400	2400	2400	0
175	20250516	165800	55712875	2400	2400	2400	2400	0
176	20250516	165700	55712875	2400	2400	2400	2400	0
177	20250516	165600	55712875	2400	2400	2400	2400	0
178	20250516	165500	55712875	2400	2400	2400	2400	0
179	20250516	165400	55712875	2400	2400	2400	2400	0
180	20250516	165300	55712875	2400	2400	2400	2400	0
181	20250516	165200	55712875	2400	2400	2400	2400	0
182	20250516	165100	55712875	2400	2400	2400	2400	90
183	20250516	165000	55712875	2400	2400	2400	2400	0
184	20250516	164900	55712875	2400	2400	2400	2400	0
185	20250516	164800	55712875	2400	2400	2400	2400	0
186	20250516	164700	55712875	2400	2400	2400	2400	0
187	20250516	164600	55712875	2400	2400	2400	2400	0
188	20250516	164500	55712875	2400	2400	2400	2400	0
189	20250516	164400	55712875	2400	2400	2400	2400	0
190	20250516	164300	55712875	2400	2400	2400	2400	0
191	20250516	164200	55712875	2400	2400	2400	2400	0
192	20250516	164100	55712875	2400	2400	2400	2400	0
193	20250516	164000	55712875	2400	2400	2400	2400	0
194	20250516	163900	55712875	2400	2400	2400	2400	0
195	20250516	163800	55712875	2400	2400	2400	2400	0
196	20250516	163700	55712875	2400	2400	2400	2400	0
197	20250516	163600	55712875	2400	2400	2400	2400	0
198	20250516	163500	55712875	2400	2400	2400	2400	0
199	20250516	163400	55712875	2400	2400	2400	2400	0
200	20250516	163300	55712875	2400	2400	2400	2400	0
201	20250516	163200	55712875	2400	2400	2400	2400	0
202	20250516	163100	55712875	2400	2400	2400	2400	0
203	20250516	163000	55712875	2400	2400	2400	2400	0
204	20250516	162900	55712875	2400	2400	2400	2400	0
205	20250516	162800	55712875	2400	2400	2400	2400	0
206	20250516	162700	55712875	2400	2400	2400	2400	0
207	20250516	162600	55712875	2400	2400	2400	2400	0
208	20250516	162500	55712875	2400	2400	2400	2400	0
209	20250516	162400	55712875	2400	2400	2400	2400	0
210	20250516	162300	55712875	2400	2400	2400	2400	0
211	20250516	162200	55712875	2400	2400	2400	2400	0
212	20250516	162100	55712875	2400	2400	2400	2400	90
213	20250516	162000	55712875	2400	2400	2400	2400	0
214	20250516	161900	55712875	2400	2400	2400	2400	0
215	20250516	161800	55712875	2400	2400	2400	2400	0
216	20250516	161700	55712875	2400	2400	2400	2400	0
217	20250516	161600	55712875	2400	2400	2400	2400	0
218	20250516	161500	55712875	2400	2400	2400	2400	0
219	20250516	161400	55712875	2400	2400	2400	2400	0
220	20250516	161300	55712875	2400	2400	2400	2400	0
221	20250516	161200	55712875	2400	2400	2400	2400	0
222	20250516	161100	55712875	2400	2400	2400	2400	0
223	20250516	161000	55712875	2400	2400	2400	2400	0
224	20250516	160900	55712875	2400	2400	2400	2400	0
225	20250516	160800	55712875	2400	2400	2400	2400	0
226	20250516	160700	55712875	2400	2400	2400	2400	0
227	20250516	160600	55712875	2400	2400	2400	2400	0
228	20250516	160500	55712875	2400	2400	2400	2400	0
229	20250516	160400	55712875	2400	2400	2400	2400	0
230	20250516	160300	55712875	2400	2400	2400	2400	0
231	20250516	160200	55712875	2400	2400	2400	2400	0
232	20250516	160100	55712875	2400	2400	2400	2400	0
233	20250516	160000	55712875	2400	2400	2400	2400	0
234	20250516	155900	55712875	2400	2400	2400	2400	0
235	20250516	155800	55712875	2400	2400	2400	2400	0
236	20250516	155700	55712875	2400	2400	2400	2400	0
237	20250516	155600	55712875	2400	2400	2400	2400	0
238	20250516	155500	55712875	2400	2400	2400	2400	0
239	20250516	155400	55712875	2400	2400	2400	2400	0
240	20250516	155300	55712875	2400	2400	2400	2400	0
241	20250516	155200	55712875	2400	2400	2400	2400	0
242	20250516	155100	55712875	2400	2400	2400	2400	90
243	20250516	155000	55712875	2400	2400	2400	2400	0
244	20250516	154900	55712875	2400	2400	2400	2400	0
245	20250516	154800	55712875	2400	2400	2400	2400	0
246	20250516	154700	55712875	2400	2400	2400	2400	0
247	20250516	154600	55712875	2400	2400	2400	2400	0
248	20250516	154500	55712875	2400	2400	2400	2400	0
249	20250516	154400	55712875	2400	2400	2400	2400	0
250	20250516	154300	55712875	2400	2400	2400	2400	0
251	20250516	154200	55712875	2400	2400	2400	2400	0
252	20250516	154100	55712875	2400	2400	2400	2400	0
253	20250516	154000	55712875	2400	2400	2400	2400	0
254	20250516	153900	55712875	2400	2400	2400	2400	0
255	20250516	153800	55712875	2400	2400	2400	2400	0
256	20250516	153700	55712875	2400	2400	2400	2400	0
257	20250516	153600	55712875	2400	2400	2400	2400	0
258	20250516	153500	55712875	2400	2400	2400	2400	0
259	20250516	153400	55712875	2400	2400	2400	2400	0
260	20250516	153300	55712875	2400	2400	2400	2400	0
261	20250516	153200	55712875	2400	2400	2400	2400	0
262	20250516	153100	55712875	2400	2400	2400	2400	0
263	20250516	153000	55712875	2400	2400	2400	2400	90
264	20250516	152900	55496875	2400	2400	2400	2400	0
265	20250516	152800	55496875	2400	2400	2400	2400	0
266	20250516	152700	55496875	2400	2400	2400	2400	0
267	20250516	152600	55496875	2400	2400	2400	2400	0
268	20250516	152500	55496875	2400	2400	2400	2400	0
269	20250516	152400	55496875	2400	2400	2400	2400	0
270	20250516	152300	55496875	2400	2400	2400	2400	0
271	20250516	152200	55496875	2400	2400	2400	2400	0
272	20250516	152100	55496875	2400	2400	2400	2400	0
273	20250516	152000	55496875	2400	2400	2400	2400	0
274	20250516	151900	55496875	2400	2405	2405	2400	258
275	20250516	151800	54877350	2420	2420	2420	2420	0
276	20250516	151700	54877350	2420	2420	2420	2420	0
277	20250516	151600	54877350	2420	2420	2420	2420	0
278	20250516	151500	54877350	2420	2420	2420	2420	0
279	20250516	151400	54877350	2420	2420	2420	2420	0
280	20250516	151300	54877350	2420	2420	2420	2420	0
281	20250516	151200	54877350	2420	2420	2420	2420	0
282	20250516	151100	54877350	2420	2420	2420	2420	0
283	20250516	151000	54877350	2420	2420	2420	2420	0
284	20250516	150900	54877350	2420	2420	2420	2420	200
285	20250516	150800	54393350	2420	2420	2420	2420	0
286	20250516	150700	54393350	2420	2420	2420	2420	334
287	20250516	150600	53585070	2415	2405	2415	2405	282
288	20250516	150500	52906080	2405	2405	2405	2405	8
289	20250516	150400	52886840	2410	2410	2410	2410	2
290	20250516	150300	52882020	2405	2405	2405	2405	8
291	20250516	150200	52862780	2405	2405	2405	2405	0
292	20250516	150100	52862780	2405	2405	2405	2405	0
293	20250516	150000	52862780	2405	2405	2405	2405	0
294	20250516	145900	52862780	2405	2405	2405	2405	0
295	20250516	145800	52862780	2405	2405	2405	2405	0
296	20250516	145700	52862780	2405	2420	2420	2400	2614
297	20250516	145600	46571435	2425	2425	2425	2425	0
298	20250516	145500	46571435	2425	2425	2425	2425	21
299	20250516	145400	46520510	2420	2420	2420	2420	0
300	20250516	145300	46520510	2420	2420	2420	2420	0
301	20250516	145200	46520510	2420	2420	2420	2420	0
302	20250516	145100	46520510	2420	2420	2420	2420	0
303	20250516	145000	46520510	2420	2420	2420	2420	0
304	20250516	144900	46520510	2420	2420	2420	2420	0
305	20250516	144800	46520510	2420	2420	2420	2420	0
306	20250516	144700	46520510	2420	2420	2420	2420	0
307	20250516	144600	46520510	2420	2420	2420	2420	0
308	20250516	144500	46520510	2420	2420	2420	2420	3
309	20250516	144400	46513250	2425	2425	2425	2425	0
310	20250516	144300	46513250	2425	2425	2425	2425	0
311	20250516	144200	46513250	2425	2425	2425	2425	0
312	20250516	144100	46513250	2425	2425	2425	2425	7
313	20250516	144000	46496275	2425	2425	2425	2425	14
314	20250516	143900	46462325	2420	2420	2420	2420	0
315	20250516	143800	46462325	2420	2420	2420	2420	0
316	20250516	143700	46462325	2420	2420	2420	2420	0
317	20250516	143600	46462325	2420	2420	2420	2420	0
318	20250516	143500	46462325	2420	2420	2420	2420	0
319	20250516	143400	46462325	2420	2420	2420	2420	64
320	20250516	143300	46307445	2425	2425	2425	2425	0
321	20250516	143200	46307445	2425	2425	2425	2425	0
322	20250516	143100	46307445	2425	2425	2425	2425	0
323	20250516	143000	46307445	2425	2425	2425	2425	0
324	20250516	142900	46307445	2425	2425	2425	2425	0
325	20250516	142800	46307445	2425	2425	2425	2425	0
326	20250516	142700	46307445	2425	2425	2425	2425	100
327	20250516	142600	46064945	2420	2420	2420	2420	0
328	20250516	142500	46064945	2420	2420	2420	2420	0
329	20250516	142400	46064945	2420	2420	2420	2420	0
330	20250516	142300	46064945	2420	2420	2420	2420	0
331	20250516	142200	46064945	2420	2420	2420	2420	0
332	20250516	142100	46064945	2420	2420	2420	2420	0
333	20250516	142000	46064945	2420	2420	2420	2420	3
334	20250516	141900	46057685	2425	2425	2425	2425	0
335	20250516	141800	46057685	2425	2425	2425	2425	0
336	20250516	141700	46057685	2425	2425	2425	2425	0
337	20250516	141600	46057685	2425	2425	2425	2425	0
338	20250516	141500	46057685	2425	2425	2425	2425	0
339	20250516	141400	46057685	2425	2425	2425	2425	0
340	20250516	141300	46057685	2425	2425	2425	2425	0
341	20250516	141200	46057685	2425	2425	2425	2425	0
342	20250516	141100	46057685	2425	2425	2425	2425	0
343	20250516	141000	46057685	2425	2425	2425	2425	301
344	20250516	140900	45327760	2420	2420	2420	2420	0
345	20250516	140800	45327760	2420	2420	2420	2420	0
346	20250516	140700	45327760	2420	2420	2420	2420	22
347	20250516	140600	45274520	2425	2425	2425	2425	0
348	20250516	140500	45274520	2425	2425	2425	2425	0
349	20250516	140400	45274520	2425	2425	2425	2425	20
350	20250516	140300	45226020	2420	2420	2420	2420	0
351	20250516	140200	45226020	2420	2420	2420	2420	0
352	20250516	140100	45226020	2420	2420	2420	2420	1
353	20250516	140000	45223600	2425	2425	2425	2425	0
354	20250516	135900	45223600	2425	2425	2425	2425	0
355	20250516	135800	45223600	2425	2425	2425	2425	0
356	20250516	135700	45223600	2425	2425	2425	2425	0
357	20250516	135600	45223600	2425	2425	2425	2425	82
358	20250516	135500	45024750	2430	2430	2430	2430	0
359	20250516	135400	45024750	2430	2430	2430	2430	0
360	20250516	135300	45024750	2430	2430	2430	2430	0
361	20250516	135200	45024750	2430	2430	2430	2430	0
362	20250516	135100	45024750	2430	2430	2430	2430	0
363	20250516	135000	45024750	2430	2430	2430	2430	0
364	20250516	134900	45024750	2430	2430	2430	2430	0
365	20250516	134800	45024750	2430	2430	2430	2430	0
366	20250516	134700	45024750	2430	2430	2430	2430	0
367	20250516	134600	45024750	2430	2430	2430	2430	0
368	20250516	134500	45024750	2430	2430	2430	2430	0
369	20250516	134400	45024750	2430	2430	2430	2430	50
370	20250516	134300	44903250	2420	2420	2420	2420	0
371	20250516	134200	44903250	2420	2420	2420	2420	0
372	20250516	134100	44903250	2420	2420	2420	2420	0
373	20250516	134000	44903250	2420	2420	2420	2420	0
374	20250516	133900	44903250	2420	2420	2420	2420	12
375	20250516	133800	44874210	2430	2430	2430	2430	0
376	20250516	133700	44874210	2430	2430	2430	2430	0
377	20250516	133600	44874210	2430	2430	2430	2430	0
378	20250516	133500	44874210	2430	2430	2430	2430	0
379	20250516	133400	44874210	2430	2430	2430	2430	0
380	20250516	133300	44874210	2430	2430	2430	2430	0
381	20250516	133200	44874210	2430	2430	2430	2430	0
382	20250516	133100	44874210	2430	2430	2430	2430	0
383	20250516	133000	44874210	2430	2430	2430	2430	0
384	20250516	132900	44874210	2430	2430	2430	2430	0
385	20250516	132800	44874210	2430	2430	2430	2430	0
386	20250516	132700	44874210	2430	2430	2430	2430	0
387	20250516	132600	44874210	2430	2430	2430	2430	0
388	20250516	132500	44874210	2430	2430	2430	2430	0
389	20250516	132400	44874210	2430	2430	2430	2430	0
390	20250516	132300	44874210	2430	2430	2430	2430	0
391	20250516	132200	44874210	2430	2430	2430	2430	0
392	20250516	132100	44874210	2430	2430	2430	2430	0
393	20250516	132000	44874210	2430	2430	2430	2430	0
394	20250516	131900	44874210	2430	2430	2430	2430	0
395	20250516	131800	44874210	2430	2430	2430	2430	0
396	20250516	131700	44874210	2430	2430	2430	2430	0
397	20250516	131600	44874210	2430	2430	2430	2430	0
398	20250516	131500	44874210	2430	2430	2430	2430	0
399	20250516	131400	44874210	2430	2430	2430	2430	323
400	20250516	131300	44089320	2430	2430	2430	2430	0
401	20250516	131200	44089320	2430	2430	2430	2430	0
402	20250516	131100	44089320	2430	2430	2430	2430	14
403	20250516	131000	44055300	2435	2435	2435	2435	0
404	20250516	130900	44055300	2435	2435	2435	2435	0
405	20250516	130800	44055300	2435	2435	2435	2435	0
406	20250516	130700	44055300	2435	2435	2435	2435	0
407	20250516	130600	44055300	2435	2435	2435	2435	0
408	20250516	130500	44055300	2435	2435	2435	2435	0
409	20250516	130400	44055300	2435	2435	2435	2435	0
410	20250516	130300	44055300	2435	2435	2435	2435	0
411	20250516	130200	44055300	2435	2435	2435	2435	0
412	20250516	130100	44055300	2435	2435	2435	2435	0
413	20250516	130000	44055300	2435	2435	2435	2435	0
414	20250516	125900	44055300	2435	2435	2435	2435	0
415	20250516	125800	44055300	2435	2435	2435	2435	0
416	20250516	125700	44055300	2435	2435	2435	2435	0
417	20250516	125600	44055300	2435	2435	2435	2435	0
418	20250516	125500	44055300	2435	2435	2435	2435	0
419	20250516	125400	44055300	2435	2435	2435	2435	0
420	20250516	125300	44055300	2435	2435	2435	2435	0
421	20250516	125200	44055300	2435	2435	2435	2435	0
422	20250516	125100	44055300	2435	2435	2435	2435	0
423	20250516	125000	44055300	2435	2435	2435	2435	0
424	20250516	124900	44055300	2435	2435	2435	2435	0
425	20250516	124800	44055300	2435	2435	2435	2435	0
426	20250516	124700	44055300	2435	2435	2435	2435	0
427	20250516	124600	44055300	2435	2435	2435	2435	0
428	20250516	124500	44055300	2435	2435	2435	2435	0
429	20250516	124400	44055300	2435	2435	2435	2435	0
430	20250516	124300	44055300	2435	2435	2435	2435	0
431	20250516	124200	44055300	2435	2435	2435	2435	512
432	20250516	124100	42808580	2435	2435	2435	2435	0
433	20250516	124000	42808580	2435	2435	2435	2435	20
434	20250516	123900	42759880	2435	2435	2435	2435	0
435	20250516	123800	42759880	2435	2435	2435	2435	500
436	20250516	123700	41542380	2435	2435	2435	2435	0
437	20250516	123600	41542380	2435	2435	2435	2435	0
438	20250516	123500	41542380	2435	2435	2435	2435	0
439	20250516	123400	41542380	2435	2435	2435	2435	0
440	20250516	123300	41542380	2435	2435	2435	2435	41
441	20250516	123200	41442545	2440	2440	2440	2440	0
442	20250516	123100	41442545	2440	2440	2440	2440	0
443	20250516	123000	41442545	2440	2440	2440	2440	0
444	20250516	122900	41442545	2440	2440	2440	2440	0
445	20250516	122800	41442545	2440	2440	2440	2440	0
446	20250516	122700	41442545	2440	2440	2440	2440	0
447	20250516	122600	41442545	2440	2440	2440	2440	0
448	20250516	122500	41442545	2440	2440	2440	2440	0
449	20250516	122400	41442545	2440	2440	2440	2440	52
450	20250516	122300	41315665	2460	2460	2460	2460	0
451	20250516	122200	41315665	2460	2460	2460	2460	0
452	20250516	122100	41315665	2460	2460	2460	2460	0
453	20250516	122000	41315665	2460	2460	2460	2460	0
454	20250516	121900	41315665	2460	2460	2460	2460	0
455	20250516	121800	41315665	2460	2460	2460	2460	0
456	20250516	121700	41315665	2460	2460	2460	2460	0
457	20250516	121600	41315665	2460	2460	2460	2460	0
458	20250516	121500	41315665	2460	2460	2460	2460	0
459	20250516	121400	41315665	2460	2460	2460	2460	10
460	20250516	121300	41291065	2465	2440	2465	2435	819
461	20250516	121200	39278380	2440	2440	2440	2440	0
462	20250516	121100	39278380	2440	2440	2440	2440	0
463	20250516	121000	39278380	2440	2440	2440	2440	0
464	20250516	120900	39278380	2440	2440	2440	2440	0
465	20250516	120800	39278380	2440	2440	2440	2440	1
466	20250516	120700	39275940	2455	2455	2455	2455	0
467	20250516	120600	39275940	2455	2455	2455	2455	0
468	20250516	120500	39275940	2455	2455	2455	2455	0
469	20250516	120400	39275940	2455	2415	2455	2415	832
470	20250516	120300	37257390	2405	2405	2405	2405	0
471	20250516	120200	37257390	2405	2405	2405	2405	0
472	20250516	120100	37257390	2405	2405	2405	2405	0
473	20250516	120000	37257390	2405	2405	2405	2405	0
474	20250516	115900	37257390	2405	2405	2405	2405	0
475	20250516	115800	37257390	2405	2405	2405	2405	0
476	20250516	115700	37257390	2405	2405	2405	2405	0
477	20250516	115600	37257390	2405	2405	2405	2405	0
478	20250516	115500	37257390	2405	2405	2405	2405	0
479	20250516	115400	37257390	2405	2405	2405	2405	0
480	20250516	115300	37257390	2405	2405	2405	2405	0
481	20250516	115200	37257390	2405	2410	2410	2405	400
482	20250516	115100	36294730	2425	2425	2425	2425	0
483	20250516	115000	36294730	2425	2425	2425	2425	0
484	20250516	114900	36294730	2425	2425	2425	2425	1
485	20250516	114800	36292305	2415	2415	2415	2415	0
486	20250516	114700	36292305	2415	2415	2415	2415	0
487	20250516	114600	36292305	2415	2415	2415	2415	0
488	20250516	114500	36292305	2415	2415	2415	2415	0
489	20250516	114400	36292305	2415	2415	2415	2415	0
490	20250516	114300	36292305	2415	2415	2415	2415	0
491	20250516	114200	36292305	2415	2415	2415	2415	0
492	20250516	114100	36292305	2415	2415	2415	2415	0
493	20250516	114000	36292305	2415	2415	2415	2415	0
494	20250516	113900	36292305	2415	2415	2415	2415	0
495	20250516	113800	36292305	2415	2415	2415	2415	0
496	20250516	113700	36292305	2415	2415	2415	2415	0
497	20250516	113600	36292305	2415	2415	2415	2415	0
498	20250516	113500	36292305	2415	2415	2415	2415	0
499	20250516	113400	36292305	2415	2415	2415	2415	36
500	20250516	113300	36205365	2395	2425	2425	2390	2096
501	20250516	113200	31181060	2445	2445	2445	2445	0
502	20250516	113100	31181060	2445	2445	2445	2445	0
503	20250516	113000	31181060	2445	2445	2445	2445	30
504	20250516	112900	31107710	2432	2432	2432	2432	0
505	20250516	112800	31107710	2432	2432	2432	2432	0
506	20250516	112700	31107710	2432	2432	2432	2432	0
507	20250516	112600	31107710	2432	2432	2432	2432	0
508	20250516	112500	31107710	2432	2432	2432	2432	0
509	20250516	112400	31107710	2432	2432	2432	2432	0
510	20250516	112300	31107710	2432	2432	2432	2432	0
511	20250516	112200	31107710	2432	2432	2432	2432	0
512	20250516	112100	31107710	2432	2432	2432	2432	0
513	20250516	112000	31107710	2432	2432	2432	2432	0
514	20250516	111900	31107710	2432	2432	2432	2432	0
515	20250516	111800	31107710	2432	2432	2432	2432	1000
516	20250516	111700	28675710	2430	2430	2430	2430	21
517	20250516	111600	28624680	2420	2420	2420	2420	0
518	20250516	111500	28624680	2420	2420	2420	2420	0
519	20250516	111400	28624680	2420	2420	2420	2420	0
520	20250516	111300	28624680	2420	2420	2420	2420	0
521	20250516	111200	28624680	2420	2420	2420	2420	0
522	20250516	111100	28624680	2420	2420	2420	2420	0
523	20250516	111000	28624680	2420	2420	2420	2420	0
524	20250516	110900	28624680	2420	2420	2420	2420	0
525	20250516	110800	28624680	2420	2420	2420	2420	0
526	20250516	110700	28624680	2420	2420	2420	2420	0
527	20250516	110600	28624680	2420	2420	2420	2420	0
528	20250516	110500	28624680	2420	2420	2420	2420	0
529	20250516	110400	28624680	2420	2420	2420	2420	0
530	20250516	110300	28624680	2420	2420	2420	2420	0
531	20250516	110200	28624680	2420	2420	2420	2420	0
532	20250516	110100	28624680	2420	2420	2420	2420	0
533	20250516	110000	28624680	2420	2420	2420	2420	0
534	20250516	105900	28624680	2420	2420	2420	2420	0
535	20250516	105800	28624680	2420	2420	2420	2420	0
536	20250516	105700	28624680	2420	2420	2420	2420	0
537	20250516	105600	28624680	2420	2420	2420	2420	5
538	20250516	105500	28612580	2420	2420	2420	2420	0
539	20250516	105400	28612580	2420	2430	2430	2420	1800
540	20250516	105300	24249985	2440	2440	2440	2440	27
541	20250516	105200	24184105	2440	2440	2440	2440	0
542	20250516	105100	24184105	2440	2440	2440	2440	0
543	20250516	105000	24184105	2440	2440	2440	2440	0
544	20250516	104900	24184105	2440	2440	2440	2440	0
545	20250516	104800	24184105	2440	2440	2440	2440	0
546	20250516	104700	24184105	2440	2440	2440	2440	0
547	20250516	104600	24184105	2440	2440	2440	2440	0
548	20250516	104500	24184105	2440	2440	2440	2440	400
549	20250516	104400	23208105	2440	2440	2440	2440	0
550	20250516	104300	23208105	2440	2440	2440	2440	0
551	20250516	104200	23208105	2440	2440	2440	2440	0
552	20250516	104100	23208105	2440	2440	2440	2440	0
553	20250516	104000	23208105	2440	2440	2440	2440	0
554	20250516	103900	23208105	2440	2440	2440	2440	0
555	20250516	103800	23208105	2440	2440	2440	2440	0
556	20250516	103700	23208105	2440	2445	2445	2440	518
557	20250516	103600	21944075	2440	2440	2440	2440	0
558	20250516	103500	21944075	2440	2440	2440	2440	0
559	20250516	103400	21944075	2440	2440	2440	2440	0
560	20250516	103300	21944075	2440	2440	2440	2440	0
561	20250516	103200	21944075	2440	2440	2440	2440	0
562	20250516	103100	21944075	2440	2440	2440	2440	0
563	20250516	103000	21944075	2440	2440	2440	2440	0
564	20250516	102900	21944075	2440	2440	2440	2440	0
565	20250516	102800	21944075	2440	2440	2440	2440	0
566	20250516	102700	21944075	2440	2440	2440	2440	0
567	20250516	102600	21944075	2440	2440	2440	2440	0
568	20250516	102500	21944075	2440	2440	2440	2440	96
569	20250516	102400	21709835	2440	2440	2440	2440	0
570	20250516	102300	21709835	2440	2440	2440	2440	0
571	20250516	102200	21709835	2440	2440	2440	2440	0
572	20250516	102100	21709835	2440	2460	2465	2440	662
573	20250516	102000	20081140	2440	2440	2440	2440	0
574	20250516	101900	20081140	2440	2440	2440	2440	0
575	20250516	101800	20081140	2440	2440	2440	2440	95
576	20250516	101700	19849340	2445	2445	2445	2445	0
577	20250516	101600	19849340	2445	2445	2445	2445	0
578	20250516	101500	19849340	2445	2445	2445	2445	50
579	20250516	101400	19727090	2445	2445	2445	2445	0
580	20250516	101300	19727090	2445	2445	2445	2445	0
581	20250516	101200	19727090	2445	2445	2445	2445	0
582	20250516	101100	19727090	2445	2445	2445	2445	0
583	20250516	101000	19727090	2445	2445	2445	2445	0
584	20250516	100900	19727090	2445	2445	2445	2445	4
585	20250516	100800	19717310	2445	2445	2445	2445	0
586	20250516	100700	19717310	2445	2445	2445	2445	0
587	20250516	100600	19717310	2445	2445	2445	2445	0
588	20250516	100500	19717310	2445	2445	2445	2445	0
589	20250516	100400	19717310	2445	2445	2445	2445	749
590	20250516	100300	17886005	2450	2450	2450	2450	0
591	20250516	100200	17886005	2450	2450	2450	2450	0
592	20250516	100100	17886005	2450	2450	2450	2450	0
593	20250516	100000	17886005	2450	2450	2450	2450	499
594	20250516	095900	16663455	2450	2450	2450	2450	1
595	20250516	095800	16661005	2445	2445	2445	2445	0
596	20250516	095700	16661005	2445	2445	2445	2445	136
597	20250516	095600	16328485	2445	2445	2445	2445	0
598	20250516	095500	16328485	2445	2445	2445	2445	0
599	20250516	095400	16328485	2445	2445	2445	2445	0
600	20250516	095300	16328485	2445	2445	2445	2445	136
601	20250516	095200	15995965	2440	2440	2440	2440	0
602	20250516	095100	15995965	2440	2440	2440	2440	0
603	20250516	095000	15995965	2440	2440	2440	2440	136
604	20250516	094900	15664125	2460	2460	2460	2460	0
605	20250516	094800	15664125	2460	2460	2460	2460	90
606	20250516	094700	15442725	2460	2460	2460	2460	0
607	20250516	094600	15442725	2460	2460	2460	2460	0
608	20250516	094500	15442725	2460	2460	2460	2460	13
609	20250516	094400	15410745	2440	2440	2440	2440	0
610	20250516	094300	15410745	2440	2440	2440	2440	0
611	20250516	094200	15410745	2440	2440	2440	2440	0
612	20250516	094100	15410745	2440	2440	2440	2440	148
613	20250516	094000	15049625	2440	2440	2440	2440	0
614	20250516	093900	15049625	2440	2440	2440	2440	0
615	20250516	093800	15049625	2440	2440	2440	2440	144
616	20250516	093700	14698265	2440	2440	2440	2440	0
617	20250516	093600	14698265	2440	2440	2440	2440	0
618	20250516	093500	14698265	2440	2440	2440	2440	0
619	20250516	093400	14698265	2440	2440	2440	2440	144
620	20250516	093300	14346905	2450	2450	2450	2450	0
621	20250516	093200	14346905	2450	2450	2450	2450	0
622	20250516	093100	14346905	2450	2450	2450	2450	0
623	20250516	093000	14346905	2450	2450	2450	2450	1141
624	20250516	092900	11551455	2450	2450	2450	2450	0
625	20250516	092800	11551455	2450	2450	2450	2450	0
626	20250516	092700	11551455	2450	2450	2450	2450	144
627	20250516	092600	11198655	2450	2450	2450	2450	0
628	20250516	092500	11198655	2450	2450	2450	2450	0
629	20250516	092400	11198655	2450	2450	2450	2450	0
630	20250516	092300	11198655	2450	2450	2450	2450	0
631	20250516	092200	11198655	2450	2450	2450	2450	0
632	20250516	092100	11198655	2450	2450	2450	2450	0
633	20250516	092000	11198655	2450	2455	2455	2450	114
634	20250516	091900	10919145	2455	2455	2455	2455	0
635	20250516	091800	10919145	2455	2455	2455	2455	9
636	20250516	091700	10897050	2455	2455	2455	2455	133
637	20250516	091600	10570535	2455	2455	2455	2455	0
638	20250516	091500	10570535	2455	2460	2460	2455	1114
639	20250516	091400	7835650	2455	2455	2455	2455	0
640	20250516	091300	7835650	2455	2455	2455	2455	0
641	20250516	091200	7835650	2455	2460	2460	2455	712
642	20250516	091100	6084370	2465	2465	2465	2465	0
643	20250516	091000	6084370	2465	2465	2465	2465	4
644	20250516	090900	6074510	2465	2460	2465	2460	147
645	20250516	090800	5712640	2465	2465	2465	2465	175
646	20250516	090700	5281265	2465	2460	2465	2460	146
647	20250516	090600	4921855	2465	2465	2465	2465	630
648	20250516	090500	3368905	2465	2465	2465	2465	16
649	20250516	090400	3329465	2455	2465	2465	2455	96
650	20250516	090300	3093445	2480	2480	2480	2480	131
651	20250516	090200	2768565	2480	2480	2480	2480	54
652	20250516	090100	2634645	2495	2490	2505	2490	740
653	20250516	090000	785825	2500	2475	2500	2475	316