KissMeData/192390/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195200	355299879	2930	2930	2930	2930	1640
3	20250516	195100	355299879	2930	2930	2930	2930	0
4	20250516	195000	355299879	2930	2930	2930	2930	0
5	20250516	194900	355299879	2930	2930	2930	2930	0
6	20250516	194800	355299879	2930	2930	2930	2930	0
7	20250516	194700	355299879	2930	2930	2930	2930	0
8	20250516	194600	355299879	2930	2930	2930	2930	0
9	20250516	194500	355299879	2930	2930	2930	2930	0
10	20250516	194400	355299879	2930	2930	2930	2930	0
11	20250516	194300	355299879	2930	2930	2930	2930	0
12	20250516	194200	355299879	2930	2930	2930	2930	0
13	20250516	194100	355299879	2930	2930	2930	2930	0
14	20250516	194000	355299879	2930	2930	2930	2930	0
15	20250516	193900	355299879	2930	2930	2930	2930	0
16	20250516	193800	355299879	2930	2930	2930	2930	0
17	20250516	193700	355299879	2930	2930	2930	2930	0
18	20250516	193600	355299879	2930	2930	2930	2930	0
19	20250516	193500	355299879	2930	2930	2930	2930	0
20	20250516	193400	355299879	2930	2930	2930	2930	0
21	20250516	193300	355299879	2930	2930	2930	2930	0
22	20250516	193200	355299879	2930	2930	2930	2930	0
23	20250516	193100	355299879	2930	2930	2930	2930	0
24	20250516	193000	355299879	2930	2930	2930	2930	0
25	20250516	192900	355299879	2930	2930	2930	2930	0
26	20250516	192800	355299879	2930	2930	2930	2930	0
27	20250516	192700	355299879	2930	2930	2930	2930	0
28	20250516	192600	355299879	2930	2930	2930	2930	0
29	20250516	192500	355299879	2930	2930	2930	2930	0
30	20250516	192400	355299879	2930	2930	2930	2930	0
31	20250516	192300	355299879	2930	2930	2930	2930	0
32	20250516	192200	355299879	2930	2930	2930	2930	1640
33	20250516	192100	355299879	2930	2930	2930	2930	0
34	20250516	192000	355299879	2930	2930	2930	2930	0
35	20250516	191900	355299879	2930	2930	2930	2930	0
36	20250516	191800	355299879	2930	2930	2930	2930	0
37	20250516	191700	355299879	2930	2930	2930	2930	0
38	20250516	191600	355299879	2930	2930	2930	2930	0
39	20250516	191500	355299879	2930	2930	2930	2930	0
40	20250516	191400	355299879	2930	2930	2930	2930	0
41	20250516	191300	355299879	2930	2930	2930	2930	0
42	20250516	191200	355299879	2930	2930	2930	2930	0
43	20250516	191100	355299879	2930	2930	2930	2930	0
44	20250516	191000	355299879	2930	2930	2930	2930	0
45	20250516	190900	355299879	2930	2930	2930	2930	0
46	20250516	190800	355299879	2930	2930	2930	2930	0
47	20250516	190700	355299879	2930	2930	2930	2930	0
48	20250516	190600	355299879	2930	2930	2930	2930	0
49	20250516	190500	355299879	2930	2930	2930	2930	0
50	20250516	190400	355299879	2930	2930	2930	2930	0
51	20250516	190300	355299879	2930	2930	2930	2930	0
52	20250516	190200	355299879	2930	2930	2930	2930	0
53	20250516	190100	355299879	2930	2930	2930	2930	0
54	20250516	190000	355299879	2930	2930	2930	2930	0
55	20250516	185900	355299879	2930	2930	2930	2930	0
56	20250516	185800	355299879	2930	2930	2930	2930	0
57	20250516	185700	355299879	2930	2930	2930	2930	0
58	20250516	185600	355299879	2930	2930	2930	2930	0
59	20250516	185500	355299879	2930	2930	2930	2930	0
60	20250516	185400	355299879	2930	2930	2930	2930	0
61	20250516	185300	355299879	2930	2930	2930	2930	0
62	20250516	185200	355299879	2930	2930	2930	2930	1640
63	20250516	185100	355299879	2930	2930	2930	2930	0
64	20250516	185000	355299879	2930	2930	2930	2930	0
65	20250516	184900	355299879	2930	2930	2930	2930	0
66	20250516	184800	355299879	2930	2930	2930	2930	0
67	20250516	184700	355299879	2930	2930	2930	2930	0
68	20250516	184600	355299879	2930	2930	2930	2930	0
69	20250516	184500	355299879	2930	2930	2930	2930	0
70	20250516	184400	355299879	2930	2930	2930	2930	0
71	20250516	184300	355299879	2930	2930	2930	2930	0
72	20250516	184200	355299879	2930	2930	2930	2930	0
73	20250516	184100	355299879	2930	2930	2930	2930	0
74	20250516	184000	355299879	2930	2930	2930	2930	0
75	20250516	183900	355299879	2930	2930	2930	2930	0
76	20250516	183800	355299879	2930	2930	2930	2930	0
77	20250516	183700	355299879	2930	2930	2930	2930	0
78	20250516	183600	355299879	2930	2930	2930	2930	0
79	20250516	183500	355299879	2930	2930	2930	2930	0
80	20250516	183400	355299879	2930	2930	2930	2930	0
81	20250516	183300	355299879	2930	2930	2930	2930	0
82	20250516	183200	355299879	2930	2930	2930	2930	0
83	20250516	183100	355299879	2930	2930	2930	2930	0
84	20250516	183000	355299879	2930	2930	2930	2930	0
85	20250516	182900	355299879	2930	2930	2930	2930	0
86	20250516	182800	355299879	2930	2930	2930	2930	0
87	20250516	182700	355299879	2930	2930	2930	2930	0
88	20250516	182600	355299879	2930	2930	2930	2930	0
89	20250516	182500	355299879	2930	2930	2930	2930	0
90	20250516	182400	355299879	2930	2930	2930	2930	0
91	20250516	182300	355299879	2930	2930	2930	2930	0
92	20250516	182200	355299879	2930	2930	2930	2930	1640
93	20250516	182100	355299879	2930	2930	2930	2930	0
94	20250516	182000	355299879	2930	2930	2930	2930	0
95	20250516	181900	355299879	2930	2930	2930	2930	0
96	20250516	181800	355299879	2930	2930	2930	2930	0
97	20250516	181700	355299879	2930	2930	2930	2930	0
98	20250516	181600	355299879	2930	2930	2930	2930	0
99	20250516	181500	355299879	2930	2930	2930	2930	0
100	20250516	181400	355299879	2930	2930	2930	2930	0
101	20250516	181300	355299879	2930	2930	2930	2930	0
102	20250516	181200	355299879	2930	2930	2930	2930	0
103	20250516	181100	355299879	2930	2930	2930	2930	0
104	20250516	181000	355299879	2930	2930	2930	2930	0
105	20250516	180900	355299879	2930	2930	2930	2930	0
106	20250516	180800	355299879	2930	2930	2930	2930	0
107	20250516	180700	355299879	2930	2930	2930	2930	0
108	20250516	180600	355299879	2930	2930	2930	2930	0
109	20250516	180500	355299879	2930	2930	2930	2930	0
110	20250516	180400	355299879	2930	2930	2930	2930	0
111	20250516	180300	355299879	2930	2930	2930	2930	0
112	20250516	180200	355299879	2930	2930	2930	2930	0
113	20250516	180100	355299879	2930	2930	2930	2930	0
114	20250516	180000	355299879	2930	2930	2930	2930	0
115	20250516	175900	355299879	2930	2930	2930	2930	0
116	20250516	175800	355299879	2930	2930	2930	2930	0
117	20250516	175700	355299879	2930	2930	2930	2930	0
118	20250516	175600	355299879	2930	2930	2930	2930	0
119	20250516	175500	355299879	2930	2930	2930	2930	0
120	20250516	175400	355299879	2930	2930	2930	2930	0
121	20250516	175300	355299879	2930	2930	2930	2930	0
122	20250516	175200	355299879	2930	2930	2930	2930	1640
123	20250516	175100	355299879	2930	2930	2930	2930	0
124	20250516	175000	355299879	2930	2930	2930	2930	0
125	20250516	174900	355299879	2930	2930	2930	2930	0
126	20250516	174800	355299879	2930	2930	2930	2930	0
127	20250516	174700	355299879	2930	2930	2930	2930	0
128	20250516	174600	355299879	2930	2930	2930	2930	0
129	20250516	174500	355299879	2930	2930	2930	2930	0
130	20250516	174400	355299879	2930	2930	2930	2930	0
131	20250516	174300	355299879	2930	2930	2930	2930	0
132	20250516	174200	355299879	2930	2930	2930	2930	0
133	20250516	174100	355299879	2930	2930	2930	2930	0
134	20250516	174000	355299879	2930	2930	2930	2930	0
135	20250516	173900	355299879	2930	2930	2930	2930	0
136	20250516	173800	355299879	2930	2930	2930	2930	0
137	20250516	173700	355299879	2930	2930	2930	2930	0
138	20250516	173600	355299879	2930	2930	2930	2930	0
139	20250516	173500	355299879	2930	2930	2930	2930	0
140	20250516	173400	355299879	2930	2930	2930	2930	0
141	20250516	173300	355299879	2930	2930	2930	2930	0
142	20250516	173200	355299879	2930	2930	2930	2930	0
143	20250516	173100	355299879	2930	2930	2930	2930	0
144	20250516	173000	355299879	2930	2930	2930	2930	0
145	20250516	172900	355299879	2930	2930	2930	2930	0
146	20250516	172800	355299879	2930	2930	2930	2930	0
147	20250516	172700	355299879	2930	2930	2930	2930	0
148	20250516	172600	355299879	2930	2930	2930	2930	0
149	20250516	172500	355299879	2930	2930	2930	2930	0
150	20250516	172400	355299879	2930	2930	2930	2930	0
151	20250516	172300	355299879	2930	2930	2930	2930	0
152	20250516	172200	355299879	2930	2930	2930	2930	1640
153	20250516	172100	355299879	2930	2930	2930	2930	0
154	20250516	172000	355299879	2930	2930	2930	2930	0
155	20250516	171900	355299879	2930	2930	2930	2930	0
156	20250516	171800	355299879	2930	2930	2930	2930	0
157	20250516	171700	355299879	2930	2930	2930	2930	0
158	20250516	171600	355299879	2930	2930	2930	2930	0
159	20250516	171500	355299879	2930	2930	2930	2930	0
160	20250516	171400	355299879	2930	2930	2930	2930	0
161	20250516	171300	355299879	2930	2930	2930	2930	0
162	20250516	171200	355299879	2930	2930	2930	2930	0
163	20250516	171100	355299879	2930	2930	2930	2930	0
164	20250516	171000	355299879	2930	2930	2930	2930	0
165	20250516	170900	355299879	2930	2930	2930	2930	0
166	20250516	170800	355299879	2930	2930	2930	2930	0
167	20250516	170700	355299879	2930	2930	2930	2930	0
168	20250516	170600	355299879	2930	2930	2930	2930	0
169	20250516	170500	355299879	2930	2930	2930	2930	0
170	20250516	170400	355299879	2930	2930	2930	2930	0
171	20250516	170300	355299879	2930	2930	2930	2930	0
172	20250516	170200	355299879	2930	2930	2930	2930	0
173	20250516	170100	355299879	2930	2930	2930	2930	0
174	20250516	170000	355299879	2930	2930	2930	2930	0
175	20250516	165900	355299879	2930	2930	2930	2930	0
176	20250516	165800	355299879	2930	2930	2930	2930	0
177	20250516	165700	355299879	2930	2930	2930	2930	0
178	20250516	165600	355299879	2930	2930	2930	2930	0
179	20250516	165500	355299879	2930	2930	2930	2930	0
180	20250516	165400	355299879	2930	2930	2930	2930	0
181	20250516	165300	355299879	2930	2930	2930	2930	0
182	20250516	165200	355299879	2930	2930	2930	2930	1640
183	20250516	165100	355299879	2930	2930	2930	2930	0
184	20250516	165000	355299879	2930	2930	2930	2930	0
185	20250516	164900	355299879	2930	2930	2930	2930	0
186	20250516	164800	355299879	2930	2930	2930	2930	0
187	20250516	164700	355299879	2930	2930	2930	2930	0
188	20250516	164600	355299879	2930	2930	2930	2930	0
189	20250516	164500	355299879	2930	2930	2930	2930	0
190	20250516	164400	355299879	2930	2930	2930	2930	0
191	20250516	164300	355299879	2930	2930	2930	2930	0
192	20250516	164200	355299879	2930	2930	2930	2930	0
193	20250516	164100	355299879	2930	2930	2930	2930	0
194	20250516	164000	355299879	2930	2930	2930	2930	0
195	20250516	163900	355299879	2930	2930	2930	2930	0
196	20250516	163800	355299879	2930	2930	2930	2930	0
197	20250516	163700	355299879	2930	2930	2930	2930	0
198	20250516	163600	355299879	2930	2930	2930	2930	0
199	20250516	163500	355299879	2930	2930	2930	2930	0
200	20250516	163400	355299879	2930	2930	2930	2930	0
201	20250516	163300	355299879	2930	2930	2930	2930	0
202	20250516	163200	355299879	2930	2930	2930	2930	0
203	20250516	163100	355299879	2930	2930	2930	2930	0
204	20250516	163000	355299879	2930	2930	2930	2930	0
205	20250516	162900	355299879	2930	2930	2930	2930	0
206	20250516	162800	355299879	2930	2930	2930	2930	0
207	20250516	162700	355299879	2930	2930	2930	2930	0
208	20250516	162600	355299879	2930	2930	2930	2930	0
209	20250516	162500	355299879	2930	2930	2930	2930	0
210	20250516	162400	355299879	2930	2930	2930	2930	0
211	20250516	162300	355299879	2930	2930	2930	2930	0
212	20250516	162200	355299879	2930	2930	2930	2930	1640
213	20250516	162100	355299879	2930	2930	2930	2930	0
214	20250516	162000	355299879	2930	2930	2930	2930	0
215	20250516	161900	355299879	2930	2930	2930	2930	0
216	20250516	161800	355299879	2930	2930	2930	2930	0
217	20250516	161700	355299879	2930	2930	2930	2930	0
218	20250516	161600	355299879	2930	2930	2930	2930	0
219	20250516	161500	355299879	2930	2930	2930	2930	0
220	20250516	161400	355299879	2930	2930	2930	2930	0
221	20250516	161300	355299879	2930	2930	2930	2930	0
222	20250516	161200	355299879	2930	2930	2930	2930	0
223	20250516	161100	355299879	2930	2930	2930	2930	0
224	20250516	161000	355299879	2930	2930	2930	2930	0
225	20250516	160900	355299879	2930	2930	2930	2930	0
226	20250516	160800	355299879	2930	2930	2930	2930	0
227	20250516	160700	355299879	2930	2930	2930	2930	0
228	20250516	160600	355299879	2930	2930	2930	2930	0
229	20250516	160500	355299879	2930	2930	2930	2930	0
230	20250516	160400	355299879	2930	2930	2930	2930	0
231	20250516	160300	355299879	2930	2930	2930	2930	0
232	20250516	160200	355299879	2930	2930	2930	2930	0
233	20250516	160100	355299879	2930	2930	2930	2930	0
234	20250516	160000	355299879	2930	2930	2930	2930	0
235	20250516	155900	355299879	2930	2930	2930	2930	0
236	20250516	155800	355299879	2930	2930	2930	2930	0
237	20250516	155700	355299879	2930	2930	2930	2930	0
238	20250516	155600	355299879	2930	2930	2930	2930	0
239	20250516	155500	355299879	2930	2930	2930	2930	0
240	20250516	155400	355299879	2930	2930	2930	2930	0
241	20250516	155300	355299879	2930	2930	2930	2930	0
242	20250516	155200	355299879	2930	2930	2930	2930	1640
243	20250516	155100	355299879	2930	2930	2930	2930	0
244	20250516	155000	355299879	2930	2930	2930	2930	0
245	20250516	154900	355299879	2930	2930	2930	2930	0
246	20250516	154800	355299879	2930	2930	2930	2930	0
247	20250516	154700	355299879	2930	2930	2930	2930	0
248	20250516	154600	355299879	2930	2930	2930	2930	0
249	20250516	154500	355299879	2930	2930	2930	2930	0
250	20250516	154400	355299879	2930	2930	2930	2930	0
251	20250516	154300	355299879	2930	2930	2930	2930	0
252	20250516	154200	355299879	2930	2930	2930	2930	0
253	20250516	154100	355299879	2930	2930	2930	2930	0
254	20250516	154000	355299879	2930	2930	2930	2930	0
255	20250516	153900	355299879	2930	2930	2930	2930	0
256	20250516	153800	355299879	2930	2930	2930	2930	0
257	20250516	153700	355299879	2930	2930	2930	2930	0
258	20250516	153600	355299879	2930	2930	2930	2930	0
259	20250516	153500	355299879	2930	2930	2930	2930	0
260	20250516	153400	355299879	2930	2930	2930	2930	0
261	20250516	153300	355299879	2930	2930	2930	2930	0
262	20250516	153200	355299879	2930	2930	2930	2930	0
263	20250516	153100	355299879	2930	2930	2930	2930	0
264	20250516	153000	355299879	2930	2930	2930	2930	1640
265	20250516	152900	350494679	2980	2980	2980	2980	0
266	20250516	152800	350494679	2980	2980	2980	2980	0
267	20250516	152700	350494679	2980	2980	2980	2980	0
268	20250516	152600	350494679	2980	2980	2980	2980	0
269	20250516	152500	350494679	2980	2980	2980	2980	0
270	20250516	152400	350494679	2980	2980	2980	2980	0
271	20250516	152300	350494679	2980	2980	2980	2980	0
272	20250516	152200	350494679	2980	2980	2980	2980	0
273	20250516	152100	350494679	2980	2980	2980	2980	0
274	20250516	152000	350494679	2980	2980	2980	2980	0
275	20250516	151900	350494679	2980	2930	2980	2930	1138
276	20250516	151800	347137999	2945	2945	2945	2930	326
277	20250516	151700	346178304	2930	2935	2945	2930	111
278	20250516	151600	345852809	2930	2945	2945	2930	151
279	20250516	151500	345410364	2930	2930	2940	2930	21
280	20250516	151400	345348824	2935	2935	2935	2935	1
281	20250516	151300	345345889	2945	2930	2945	2930	1034
282	20250516	151200	342315069	2930	2930	2930	2925	3016
283	20250516	151100	333478294	2935	2935	2935	2935	0
284	20250516	151000	333478294	2935	2930	2940	2930	274
285	20250516	150900	332673184	2935	2935	2935	2935	1
286	20250516	150800	332670249	2930	2935	2935	2930	3686
287	20250516	150700	321851844	2940	2940	2940	2940	200
288	20250516	150600	321263844	2935	2945	2945	2935	920
289	20250516	150500	318558949	2945	2945	2955	2940	339
290	20250516	150400	317558844	2945	2945	2945	2940	713
291	20250516	150300	315460094	2940	2940	2940	2940	1
292	20250516	150200	315457154	2945	2940	2945	2940	491
293	20250516	150100	314011659	2945	2945	2945	2945	14
294	20250516	150000	313970429	2940	2950	2950	2940	18
295	20250516	145900	313917499	2945	2945	2945	2945	519
296	20250516	145800	312389044	2945	2945	2945	2945	0
297	20250516	145700	312389044	2945	2950	2950	2940	343
298	20250516	145600	311378884	2950	2950	2950	2950	0
299	20250516	145500	311378884	2950	2945	2955	2945	12
300	20250516	145400	311343529	2950	2950	2950	2950	0
301	20250516	145300	311343529	2950	2950	2950	2950	0
302	20250516	145200	311343529	2950	2945	2950	2945	311
303	20250516	145100	310426084	2965	2940	2965	2940	1020
304	20250516	145000	307416699	2945	2945	2945	2945	283
305	20250516	144900	306583264	2945	2945	2945	2945	28
306	20250516	144800	306500804	2955	2945	2955	2945	575
307	20250516	144700	304805049	2945	2945	2945	2945	1
308	20250516	144600	304802104	2945	2945	2945	2945	17
309	20250516	144500	304752039	2945	2945	2945	2945	1011
310	20250516	144400	301774644	2945	2945	2945	2945	34
311	20250516	144300	301674514	2940	2940	2940	2940	94
312	20250516	144200	301398154	2940	2940	2940	2940	186
313	20250516	144100	300851314	2945	2945	2945	2945	0
314	20250516	144000	300851314	2945	2945	2945	2945	30
315	20250516	143900	300762964	2940	2940	2940	2940	40
316	20250516	143800	300645364	2940	2940	2940	2940	44
317	20250516	143700	300516004	2950	2940	2950	2940	117
318	20250516	143600	300172014	2940	2940	2940	2940	220
319	20250516	143500	299525214	2945	2945	2945	2945	0
320	20250516	143400	299525214	2945	2950	2950	2945	4
321	20250516	143300	299513424	2950	2950	2950	2950	0
322	20250516	143200	299513424	2950	2950	2950	2950	0
323	20250516	143100	299513424	2950	2950	2950	2950	1
324	20250516	143000	299510474	2940	2940	2940	2940	21
325	20250516	142900	299448734	2940	2940	2940	2940	0
326	20250516	142800	299448734	2940	2940	2940	2940	0
327	20250516	142700	299448734	2940	2940	2940	2940	100
328	20250516	142600	299154734	2945	2945	2945	2945	1
329	20250516	142500	299151789	2940	2940	2940	2940	0
330	20250516	142400	299151789	2940	2940	2940	2940	0
331	20250516	142300	299151789	2940	2940	2940	2940	0
332	20250516	142200	299151789	2940	2940	2940	2940	1
333	20250516	142100	299148849	2950	2950	2950	2950	1
334	20250516	142000	299145899	2945	2945	2945	2945	0
335	20250516	141900	299145899	2945	2945	2945	2945	0
336	20250516	141800	299145899	2945	2945	2945	2945	0
337	20250516	141700	299145899	2945	2945	2945	2945	34
338	20250516	141600	299045769	2940	2940	2940	2940	0
339	20250516	141500	299045769	2940	2940	2940	2940	0
340	20250516	141400	299045769	2940	2940	2940	2940	0
341	20250516	141300	299045769	2940	2940	2940	2940	47
342	20250516	141200	298907589	2940	2940	2940	2940	0
343	20250516	141100	298907589	2940	2940	2940	2940	0
344	20250516	141000	298907589	2940	2940	2955	2940	35
345	20250516	140900	298804634	2935	2935	2935	2935	1
346	20250516	140800	298801699	2935	2935	2935	2935	15
347	20250516	140700	298757674	2935	2935	2937	2935	200
348	20250516	140600	298170672	2935	2935	2935	2935	0
349	20250516	140500	298170672	2935	2935	2935	2935	0
350	20250516	140400	298170672	2935	2940	2940	2935	35
351	20250516	140300	298067777	2945	2945	2945	2945	1
352	20250516	140200	298064832	2935	2935	2935	2935	0
353	20250516	140100	298064832	2935	2935	2935	2935	1211
354	20250516	140000	294510547	2950	2950	2950	2950	1
355	20250516	135900	294507597	2935	2935	2935	2935	0
356	20250516	135800	294507597	2935	2940	2950	2935	271
357	20250516	135700	293712157	2940	2940	2940	2940	1994
358	20250516	135600	287849797	2935	2935	2935	2935	0
359	20250516	135500	287849797	2935	2935	2940	2930	587
360	20250516	135400	286126907	2935	2935	2935	2935	130
361	20250516	135300	285745357	2935	2940	2940	2930	1524
362	20250516	135200	281265982	2950	2950	2950	2950	0
363	20250516	135100	281265982	2950	2945	2950	2940	1187
364	20250516	135000	277770267	2945	2945	2945	2945	0
365	20250516	134900	277770267	2945	2950	2950	2945	315
366	20250516	134800	276841342	2945	2950	2950	2945	22
367	20250516	134700	276776447	2950	2950	2950	2945	68
368	20250516	134600	276575852	2950	2950	2950	2950	92
369	20250516	134500	276304452	2945	2945	2950	2945	249
370	20250516	134400	275571142	2945	2945	2945	2945	53
371	20250516	134300	275415057	2945	2945	2945	2945	0
372	20250516	134200	275415057	2945	2945	2945	2945	0
373	20250516	134100	275415057	2945	2945	2945	2945	0
374	20250516	134000	275415057	2945	2945	2945	2945	779
375	20250516	133900	273120902	2950	2945	2950	2945	67
376	20250516	133800	272923262	2940	2945	2945	2940	21
377	20250516	133700	272861422	2940	2945	2945	2940	604
378	20250516	133600	271082647	2945	2945	2945	2945	0
379	20250516	133500	271082647	2945	2945	2945	2945	0
380	20250516	133400	271082647	2945	2960	2960	2945	2
381	20250516	133300	271076742	2945	2945	2945	2945	0
382	20250516	133200	271076742	2945	2945	2945	2945	0
383	20250516	133100	271076742	2945	2945	2945	2945	0
384	20250516	133000	271076742	2945	2945	2945	2945	0
385	20250516	132900	271076742	2945	2960	2960	2945	118
386	20250516	132800	270728472	2965	2965	2965	2965	1
387	20250516	132700	270725507	2945	2970	2970	2945	101
388	20250516	132600	270425562	2945	2955	2965	2940	8995
389	20250516	132500	243870442	2975	2965	2975	2950	5743
390	20250516	132400	226888607	2965	2970	2970	2965	2312
391	20250516	132300	220031332	2970	2970	2970	2970	0
392	20250516	132200	220031332	2970	2970	2970	2970	1111
393	20250516	132100	216731662	2965	2970	2970	2965	1150
394	20250516	132000	213316167	2975	2975	2975	2975	90
395	20250516	131900	213048417	2975	2985	2985	2970	8349
396	20250516	131800	188178087	2985	2985	2985	2985	0
397	20250516	131700	188178087	2985	2985	2985	2985	1
398	20250516	131600	188175102	2985	2985	2985	2985	50
399	20250516	131500	188025852	2980	2980	2980	2980	0
400	20250516	131400	188025852	2980	2980	2980	2980	0
401	20250516	131300	188025852	2980	2980	2980	2980	0
402	20250516	131200	188025852	2980	2980	2980	2980	0
403	20250516	131100	188025852	2980	2980	2980	2980	1
404	20250516	131000	188022872	2980	2980	2980	2980	0
405	20250516	130900	188022872	2980	2980	2980	2980	0
406	20250516	130800	188022872	2980	2985	2985	2980	286
407	20250516	130700	187170342	2985	2985	2985	2985	0
408	20250516	130600	187170342	2985	2985	2985	2985	0
409	20250516	130500	187170342	2985	2985	2985	2985	0
410	20250516	130400	187170342	2985	2985	2985	2985	0
411	20250516	130300	187170342	2985	2985	2985	2985	3
412	20250516	130200	187161387	2985	2985	2985	2985	9
413	20250516	130100	187134522	2985	2985	2985	2985	422
414	20250516	130000	185874852	2985	2985	2985	2985	530
415	20250516	125900	184292802	2982	2982	2982	2982	1
416	20250516	125800	184289820	2980	2985	2985	2980	21
417	20250516	125700	184227140	2980	2985	2985	2980	2
418	20250516	125600	184221175	2980	2980	2980	2980	0
419	20250516	125500	184221175	2980	2985	2985	2980	1332
420	20250516	125400	180246400	2985	2985	2985	2985	0
421	20250516	125300	180246400	2985	2985	2985	2985	0
422	20250516	125200	180246400	2985	2985	2985	2985	0
423	20250516	125100	180246400	2985	2985	2985	2985	43
424	20250516	125000	180118045	2980	2980	2980	2980	68
425	20250516	124900	179915405	2985	2985	2985	2985	0
426	20250516	124800	179915405	2985	2985	2985	2985	0
427	20250516	124700	179915405	2985	2985	2985	2985	0
428	20250516	124600	179915405	2985	2985	2985	2985	0
429	20250516	124500	179915405	2985	2985	2990	2985	505
430	20250516	124400	178407695	2985	2985	2985	2985	180
431	20250516	124300	177870395	2985	2985	2985	2985	30
432	20250516	124200	177780845	2985	2985	2985	2985	0
433	20250516	124100	177780845	2985	2985	2985	2985	2
434	20250516	124000	177774875	2980	2980	2980	2980	1
435	20250516	123900	177771895	2985	2985	2985	2985	0
436	20250516	123800	177771895	2985	2985	2985	2985	0
437	20250516	123700	177771895	2985	2985	2985	2985	0
438	20250516	123600	177771895	2985	2985	2985	2985	30
439	20250516	123500	177682345	2980	2980	2980	2980	73
440	20250516	123400	177464805	2980	2980	2980	2980	0
441	20250516	123300	177464805	2980	2980	2980	2980	0
442	20250516	123200	177464805	2980	2985	2985	2980	2010
443	20250516	123100	171474955	2985	2985	2985	2985	0
444	20250516	123000	171474955	2985	2985	2987	2985	648
445	20250516	122900	169540655	2985	2982	2985	2980	70
446	20250516	122800	169332010	2980	2995	2995	2980	3897
447	20250516	122700	157699460	2985	2985	2985	2985	73
448	20250516	122600	157481555	2990	2990	2990	2990	0
449	20250516	122500	157481555	2990	2990	2990	2990	0
450	20250516	122400	157481555	2990	2990	2990	2990	0
451	20250516	122300	157481555	2990	2990	2990	2990	2061
452	20250516	122200	151319165	2995	2995	2995	2995	0
453	20250516	122100	151319165	2995	2995	2995	2995	0
454	20250516	122000	151319165	2995	2995	2995	2995	0
455	20250516	121900	151319165	2995	2995	2995	2995	0
456	20250516	121800	151319165	2995	2995	2995	2995	0
457	20250516	121700	151319165	2995	2995	2995	2995	0
458	20250516	121600	151319165	2995	2995	2995	2995	100
459	20250516	121500	151019665	3000	3000	3000	3000	0
460	20250516	121400	151019665	3000	2990	3000	2990	110
461	20250516	121300	150690245	2995	2995	2995	2995	1
462	20250516	121200	150687250	3000	3000	3000	3000	0
463	20250516	121100	150687250	3000	3000	3000	3000	100
464	20250516	121000	150387250	2990	2990	2990	2990	0
465	20250516	120900	150387250	2990	2990	2990	2990	20
466	20250516	120800	150327450	2995	2995	2995	2995	0
467	20250516	120700	150327450	2995	2995	2995	2995	0
468	20250516	120600	150327450	2995	2995	2995	2995	0
469	20250516	120500	150327450	2995	2995	2995	2995	0
470	20250516	120400	150327450	2995	2995	2995	2995	0
471	20250516	120300	150327450	2995	2995	2995	2995	10
472	20250516	120200	150297500	2995	2995	2995	2995	0
473	20250516	120100	150297500	2995	2995	2995	2995	0
474	20250516	120000	150297500	2995	2995	2995	2995	0
475	20250516	115900	150297500	2995	2995	2995	2995	0
476	20250516	115800	150297500	2995	2995	2995	2995	500
477	20250516	115700	148800000	2990	2990	2990	2990	3315
478	20250516	115600	138888150	2995	2995	2995	2995	0
479	20250516	115500	138888150	2995	2995	2995	2995	0
480	20250516	115400	138888150	2995	2995	2995	2995	0
481	20250516	115300	138888150	2995	2995	2995	2995	0
482	20250516	115200	138888150	2995	2995	2995	2995	0
483	20250516	115100	138888150	2995	2995	2995	2995	0
484	20250516	115000	138888150	2995	2995	2995	2995	0
485	20250516	114900	138888150	2995	2995	2995	2995	166
486	20250516	114800	138390980	2995	2995	2995	2995	0
487	20250516	114700	138390980	2995	2995	2995	2995	0
488	20250516	114600	138390980	2995	2995	2995	2995	0
489	20250516	114500	138390980	2995	2995	2995	2995	1266
490	20250516	114400	134599310	2995	2995	2995	2995	0
491	20250516	114300	134599310	2995	2995	2995	2995	0
492	20250516	114200	134599310	2995	2995	2995	2995	0
493	20250516	114100	134599310	2995	2995	2995	2995	10
494	20250516	114000	134569360	2995	2995	2995	2995	270
495	20250516	113900	133760710	2995	2995	2995	2995	38
496	20250516	113800	133646900	2995	2995	2995	2995	0
497	20250516	113700	133646900	2995	2995	2995	2995	0
498	20250516	113600	133646900	2995	2995	2995	2995	306
499	20250516	113500	132730430	2995	2995	2995	2995	40
500	20250516	113400	132610630	3000	2995	3000	2995	28
501	20250516	113300	132526765	2995	2995	2995	2995	103
502	20250516	113200	132218280	3000	3000	3000	3000	0
503	20250516	113100	132218280	3000	3000	3000	3000	0
504	20250516	113000	132218280	3000	3000	3000	3000	0
505	20250516	112900	132218280	3000	3000	3000	3000	0
506	20250516	112800	132218280	3000	3000	3000	3000	0
507	20250516	112700	132218280	3000	3000	3000	3000	0
508	20250516	112600	132218280	3000	3000	3000	3000	0
509	20250516	112500	132218280	3000	3000	3000	3000	0
510	20250516	112400	132218280	3000	3005	3005	3000	2
511	20250516	112300	132212275	2995	2995	2995	2995	0
512	20250516	112200	132212275	2995	2995	2995	2995	0
513	20250516	112100	132212275	2995	2995	2995	2995	0
514	20250516	112000	132212275	2995	2995	2995	2995	0
515	20250516	111900	132212275	2995	2995	2995	2995	101
516	20250516	111800	131909780	3000	3000	3000	3000	301
517	20250516	111700	131006780	3005	3005	3005	3005	0
518	20250516	111600	131006780	3005	3005	3005	3005	1
519	20250516	111500	131003775	3005	3005	3005	3005	1
520	20250516	111400	131000770	3005	3005	3005	3005	151
521	20250516	111300	130547015	3000	3000	3000	3000	54
522	20250516	111200	130385015	2995	2995	2995	2995	0
523	20250516	111100	130385015	2995	2995	2995	2995	32
524	20250516	111000	130289175	3005	3000	3005	2995	215
525	20250516	110900	129645230	3005	3005	3005	3005	0
526	20250516	110800	129645230	3005	3005	3005	3005	0
527	20250516	110700	129645230	3005	3005	3005	3005	0
528	20250516	110600	129645230	3005	3005	3005	3005	0
529	20250516	110500	129645230	3005	3005	3005	3005	1
530	20250516	110400	129642225	3000	3000	3000	3000	0
531	20250516	110300	129642225	3000	3000	3000	3000	0
532	20250516	110200	129642225	3000	3000	3000	3000	0
533	20250516	110100	129642225	3000	3000	3000	3000	0
534	20250516	110000	129642225	3000	3000	3000	3000	0
535	20250516	105900	129642225	3000	3000	3000	3000	1
536	20250516	105800	129639225	3000	3000	3000	3000	0
537	20250516	105700	129639225	3000	3000	3000	3000	0
538	20250516	105600	129639225	3000	3000	3000	3000	0
539	20250516	105500	129639225	3000	3000	3000	3000	0
540	20250516	105400	129639225	3000	3000	3000	3000	0
541	20250516	105300	129639225	3000	3000	3000	3000	0
542	20250516	105200	129639225	3000	3005	3005	3000	13
543	20250516	105100	129600180	2990	2990	2990	2990	74
544	20250516	105000	129378920	3005	3005	3005	3005	0
545	20250516	104900	129378920	3005	3005	3005	3005	0
546	20250516	104800	129378920	3005	3005	3005	3005	0
547	20250516	104700	129378920	3005	3005	3005	3005	0
548	20250516	104600	129378920	3005	3005	3005	3005	0
549	20250516	104500	129378920	3005	3005	3005	3005	0
550	20250516	104400	129378920	3005	3005	3005	3005	1
551	20250516	104300	129375915	2990	2990	2990	2990	52
552	20250516	104200	129220435	3000	3000	3000	3000	0
553	20250516	104100	129220435	3000	3000	3000	3000	0
554	20250516	104000	129220435	3000	3000	3000	3000	0
555	20250516	103900	129220435	3000	3000	3000	3000	20
556	20250516	103800	129160435	3005	3005	3005	3005	10
557	20250516	103700	129130385	3005	3005	3005	3005	33
558	20250516	103600	129031220	3005	3005	3005	3005	0
559	20250516	103500	129031220	3005	3005	3005	3005	0
560	20250516	103400	129031220	3005	3005	3005	3005	0
561	20250516	103300	129031220	3005	3005	3005	3005	0
562	20250516	103200	129031220	3005	3005	3005	3005	0
563	20250516	103100	129031220	3005	3005	3005	3005	0
564	20250516	103000	129031220	3005	3005	3005	3005	0
565	20250516	102900	129031220	3005	3005	3005	3005	0
566	20250516	102800	129031220	3005	3005	3005	3005	1
567	20250516	102700	129028215	2990	3005	3005	2990	501
568	20250516	102600	127530210	2995	2995	2995	2995	500
569	20250516	102500	126032710	2995	2995	2995	2995	0
570	20250516	102400	126032710	2995	2995	2995	2995	0
571	20250516	102300	126032710	2995	2995	2995	2995	34
572	20250516	102200	125930880	2995	2995	2995	2995	0
573	20250516	102100	125930880	2995	2995	2995	2995	300
574	20250516	102000	125032380	2990	2995	2995	2990	64
575	20250516	101900	124841015	2985	2995	2995	2985	5829
576	20250516	101800	107395405	2995	2995	2995	2995	2381
577	20250516	101700	100264310	3000	3005	3005	3000	201
578	20250516	101600	99661305	3000	3000	3000	3000	0
579	20250516	101500	99661305	3000	3000	3000	3000	24
580	20250516	101400	99589305	3000	3005	3005	3000	501
581	20250516	101300	98086300	3000	3000	3000	3000	148
582	20250516	101200	97642300	3000	3000	3000	3000	800
583	20250516	101100	95242300	3000	3005	3005	3000	2946
584	20250516	101000	86396540	3020	3020	3020	3020	0
585	20250516	100900	86396540	3020	3020	3020	3020	1
586	20250516	100800	86393520	3020	3020	3020	3020	1
587	20250516	100700	86390500	3005	3005	3005	3005	0
588	20250516	100600	86390500	3005	3005	3005	3005	0
589	20250516	100500	86390500	3005	3005	3005	3005	18
590	20250516	100400	86336410	3005	3005	3005	3005	0
591	20250516	100300	86336410	3005	3005	3005	3005	0
592	20250516	100200	86336410	3005	3015	3015	3005	2000
593	20250516	100100	80322700	3025	3025	3025	3025	0
594	20250516	100000	80322700	3025	3025	3025	3025	0
595	20250516	095900	80322700	3025	3025	3025	3025	0
596	20250516	095800	80322700	3025	3025	3025	3025	0
597	20250516	095700	80322700	3025	3025	3025	3025	0
598	20250516	095600	80322700	3025	3025	3025	3025	0
599	20250516	095500	80322700	3025	3025	3025	3025	1372
600	20250516	095400	76172400	3035	3035	3035	3035	0
601	20250516	095300	76172400	3035	3035	3035	3035	0
602	20250516	095200	76172400	3035	3035	3035	3035	0
603	20250516	095100	76172400	3035	3035	3035	3035	0
604	20250516	095000	76172400	3035	3035	3035	3035	0
605	20250516	094900	76172400	3035	3035	3035	3035	0
606	20250516	094800	76172400	3035	3035	3035	3035	0
607	20250516	094700	76172400	3035	3035	3035	3035	0
608	20250516	094600	76172400	3035	3035	3035	3035	0
609	20250516	094500	76172400	3035	3035	3035	3035	1
610	20250516	094400	76169365	3030	3030	3030	3030	505
611	20250516	094300	74639215	3030	3030	3030	3030	0
612	20250516	094200	74639215	3030	3030	3030	3030	8
613	20250516	094100	74614975	3030	3030	3030	3030	992
614	20250516	094000	71609215	3030	3030	3030	3030	0
615	20250516	093900	71609215	3030	3030	3030	3030	700
616	20250516	093800	69488215	3030	3030	3030	3030	1
617	20250516	093700	69485185	3025	3020	3025	3020	2000
618	20250516	093600	63435415	3010	3015	3015	3010	78
619	20250516	093500	63200385	3020	3020	3020	3020	0
620	20250516	093400	63200385	3020	3020	3020	3020	1380
621	20250516	093300	59032785	3015	3015	3015	3015	0
622	20250516	093200	59032785	3015	3015	3015	3015	0
623	20250516	093100	59032785	3015	3015	3015	3015	1
624	20250516	093000	59029770	3015	3020	3020	3015	64
625	20250516	092900	58836530	3025	3025	3025	3025	0
626	20250516	092800	58836530	3025	3025	3025	3025	0
627	20250516	092700	58836530	3025	3025	3025	3025	0
628	20250516	092600	58836530	3025	3025	3025	3025	845
629	20250516	092500	56280405	3040	3035	3040	3025	4001
630	20250516	092400	44176865	3045	3045	3045	3045	0
631	20250516	092300	44176865	3045	3045	3045	3045	0
632	20250516	092200	44176865	3045	3040	3045	3040	2000
633	20250516	092100	38089405	3045	3045	3045	3045	1000
634	20250516	092000	35044405	3045	3040	3045	3040	2001
635	20250516	091900	28953085	3030	3030	3030	3030	84
636	20250516	091800	28698565	3020	3020	3020	3020	893
637	20250516	091700	26001705	3020	3020	3020	3020	0
638	20250516	091600	26001705	3020	3020	3020	3020	0
639	20250516	091500	26001705	3020	3015	3020	3015	2853
640	20250516	091400	17399905	3015	3015	3015	3015	0
641	20250516	091300	17399905	3015	3015	3015	3015	300
642	20250516	091200	16495405	3015	3010	3015	3010	92
643	20250516	091100	16218480	3010	3010	3010	3010	153
644	20250516	091000	15757950	3010	3010	3010	3010	100
645	20250516	090900	15456950	3005	3007	3007	3005	2020
646	20250516	090800	9386830	3010	3010	3010	3010	0
647	20250516	090700	9386830	3010	3010	3010	3010	0
648	20250516	090600	9386830	3010	3020	3020	3010	129
649	20250516	090500	8998250	3020	3020	3020	3020	6
650	20250516	090400	8980130	3005	3005	3005	3005	322
651	20250516	090300	8012520	3010	3010	3010	3010	133
652	20250516	090200	7612190	3015	3015	3015	3015	0
653	20250516	090100	7612190	3015	3025	3025	3015	676
654	20250516	090000	5572580	3030	3020	3045	3020	1845