KissMeData/203450/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	202100	151189005	2975	2975	2975	2975	1496
3	20250513	202000	151189005	2975	2975	2975	2975	0
4	20250513	201900	151189005	2975	2975	2975	2975	0
5	20250513	201800	151189005	2975	2975	2975	2975	0
6	20250513	201700	151189005	2975	2975	2975	2975	0
7	20250513	201600	151189005	2975	2975	2975	2975	0
8	20250513	201500	151189005	2975	2975	2975	2975	0
9	20250513	201400	151189005	2975	2975	2975	2975	0
10	20250513	201300	151189005	2975	2975	2975	2975	0
11	20250513	201200	151189005	2975	2975	2975	2975	0
12	20250513	201100	151189005	2975	2975	2975	2975	0
13	20250513	201000	151189005	2975	2975	2975	2975	0
14	20250513	200900	151189005	2975	2975	2975	2975	0
15	20250513	200800	151189005	2975	2975	2975	2975	0
16	20250513	200700	151189005	2975	2975	2975	2975	0
17	20250513	200600	151189005	2975	2975	2975	2975	0
18	20250513	200500	151189005	2975	2975	2975	2975	0
19	20250513	200400	151189005	2975	2975	2975	2975	0
20	20250513	200300	151189005	2975	2975	2975	2975	0
21	20250513	200200	151189005	2975	2975	2975	2975	0
22	20250513	200100	151189005	2975	2975	2975	2975	0
23	20250513	200000	151189005	2975	2975	2975	2975	0
24	20250513	195900	151189005	2975	2975	2975	2975	0
25	20250513	195800	151189005	2975	2975	2975	2975	0
26	20250513	195700	151189005	2975	2975	2975	2975	0
27	20250513	195600	151189005	2975	2975	2975	2975	0
28	20250513	195500	151189005	2975	2975	2975	2975	0
29	20250513	195400	151189005	2975	2975	2975	2975	0
30	20250513	195300	151189005	2975	2975	2975	2975	0
31	20250513	195200	151189005	2975	2975	2975	2975	0
32	20250513	195100	151189005	2975	2975	2975	2975	1496
33	20250513	195000	151189005	2975	2975	2975	2975	0
34	20250513	194900	151189005	2975	2975	2975	2975	0
35	20250513	194800	151189005	2975	2975	2975	2975	0
36	20250513	194700	151189005	2975	2975	2975	2975	0
37	20250513	194600	151189005	2975	2975	2975	2975	0
38	20250513	194500	151189005	2975	2975	2975	2975	0
39	20250513	194400	151189005	2975	2975	2975	2975	0
40	20250513	194300	151189005	2975	2975	2975	2975	0
41	20250513	194200	151189005	2975	2975	2975	2975	0
42	20250513	194100	151189005	2975	2975	2975	2975	0
43	20250513	194000	151189005	2975	2975	2975	2975	0
44	20250513	193900	151189005	2975	2975	2975	2975	0
45	20250513	193800	151189005	2975	2975	2975	2975	0
46	20250513	193700	151189005	2975	2975	2975	2975	0
47	20250513	193600	151189005	2975	2975	2975	2975	0
48	20250513	193500	151189005	2975	2975	2975	2975	0
49	20250513	193400	151189005	2975	2975	2975	2975	0
50	20250513	193300	151189005	2975	2975	2975	2975	0
51	20250513	193200	151189005	2975	2975	2975	2975	0
52	20250513	193100	151189005	2975	2975	2975	2975	0
53	20250513	193000	151189005	2975	2975	2975	2975	0
54	20250513	192900	151189005	2975	2975	2975	2975	0
55	20250513	192800	151189005	2975	2975	2975	2975	0
56	20250513	192700	151189005	2975	2975	2975	2975	0
57	20250513	192600	151189005	2975	2975	2975	2975	0
58	20250513	192500	151189005	2975	2975	2975	2975	0
59	20250513	192400	151189005	2975	2975	2975	2975	0
60	20250513	192300	151189005	2975	2975	2975	2975	0
61	20250513	192200	151189005	2975	2975	2975	2975	0
62	20250513	192100	151189005	2975	2975	2975	2975	1496
63	20250513	192000	151189005	2975	2975	2975	2975	0
64	20250513	191900	151189005	2975	2975	2975	2975	0
65	20250513	191800	151189005	2975	2975	2975	2975	0
66	20250513	191700	151189005	2975	2975	2975	2975	0
67	20250513	191600	151189005	2975	2975	2975	2975	0
68	20250513	191500	151189005	2975	2975	2975	2975	0
69	20250513	191400	151189005	2975	2975	2975	2975	0
70	20250513	191300	151189005	2975	2975	2975	2975	0
71	20250513	191200	151189005	2975	2975	2975	2975	0
72	20250513	191100	151189005	2975	2975	2975	2975	0
73	20250513	191000	151189005	2975	2975	2975	2975	0
74	20250513	190900	151189005	2975	2975	2975	2975	0
75	20250513	190800	151189005	2975	2975	2975	2975	0
76	20250513	190700	151189005	2975	2975	2975	2975	0
77	20250513	190600	151189005	2975	2975	2975	2975	0
78	20250513	190500	151189005	2975	2975	2975	2975	0
79	20250513	190400	151189005	2975	2975	2975	2975	0
80	20250513	190300	151189005	2975	2975	2975	2975	0
81	20250513	190200	151189005	2975	2975	2975	2975	0
82	20250513	190100	151189005	2975	2975	2975	2975	0
83	20250513	190000	151189005	2975	2975	2975	2975	0
84	20250513	185900	151189005	2975	2975	2975	2975	0
85	20250513	185800	151189005	2975	2975	2975	2975	0
86	20250513	185700	151189005	2975	2975	2975	2975	0
87	20250513	185600	151189005	2975	2975	2975	2975	0
88	20250513	185500	151189005	2975	2975	2975	2975	0
89	20250513	185400	151189005	2975	2975	2975	2975	0
90	20250513	185300	151189005	2975	2975	2975	2975	0
91	20250513	185200	151189005	2975	2975	2975	2975	0
92	20250513	185100	151189005	2975	2975	2975	2975	1496
93	20250513	185000	151189005	2975	2975	2975	2975	0
94	20250513	184900	151189005	2975	2975	2975	2975	0
95	20250513	184800	151189005	2975	2975	2975	2975	0
96	20250513	184700	151189005	2975	2975	2975	2975	0
97	20250513	184600	151189005	2975	2975	2975	2975	0
98	20250513	184500	151189005	2975	2975	2975	2975	0
99	20250513	184400	151189005	2975	2975	2975	2975	0
100	20250513	184300	151189005	2975	2975	2975	2975	0
101	20250513	184200	151189005	2975	2975	2975	2975	0
102	20250513	184100	151189005	2975	2975	2975	2975	0
103	20250513	184000	151189005	2975	2975	2975	2975	0
104	20250513	183900	151189005	2975	2975	2975	2975	0
105	20250513	183800	151189005	2975	2975	2975	2975	0
106	20250513	183700	151189005	2975	2975	2975	2975	0
107	20250513	183600	151189005	2975	2975	2975	2975	0
108	20250513	183500	151189005	2975	2975	2975	2975	0
109	20250513	183400	151189005	2975	2975	2975	2975	0
110	20250513	183300	151189005	2975	2975	2975	2975	0
111	20250513	183200	151189005	2975	2975	2975	2975	0
112	20250513	183100	151189005	2975	2975	2975	2975	0
113	20250513	183000	151189005	2975	2975	2975	2975	0
114	20250513	182900	151189005	2975	2975	2975	2975	0
115	20250513	182800	151189005	2975	2975	2975	2975	0
116	20250513	182700	151189005	2975	2975	2975	2975	0
117	20250513	182600	151189005	2975	2975	2975	2975	0
118	20250513	182500	151189005	2975	2975	2975	2975	0
119	20250513	182400	151189005	2975	2975	2975	2975	0
120	20250513	182300	151189005	2975	2975	2975	2975	0
121	20250513	182200	151189005	2975	2975	2975	2975	0
122	20250513	182100	151189005	2975	2975	2975	2975	1496
123	20250513	182000	151189005	2975	2975	2975	2975	0
124	20250513	181900	151189005	2975	2975	2975	2975	0
125	20250513	181800	151189005	2975	2975	2975	2975	0
126	20250513	181700	151189005	2975	2975	2975	2975	0
127	20250513	181600	151189005	2975	2975	2975	2975	0
128	20250513	181500	151189005	2975	2975	2975	2975	0
129	20250513	181400	151189005	2975	2975	2975	2975	0
130	20250513	181300	151189005	2975	2975	2975	2975	0
131	20250513	181200	151189005	2975	2975	2975	2975	0
132	20250513	181100	151189005	2975	2975	2975	2975	0
133	20250513	181000	151189005	2975	2975	2975	2975	0
134	20250513	180900	151189005	2975	2975	2975	2975	0
135	20250513	180800	151189005	2975	2975	2975	2975	0
136	20250513	180700	151189005	2975	2975	2975	2975	0
137	20250513	180600	151189005	2975	2975	2975	2975	0
138	20250513	180500	151189005	2975	2975	2975	2975	0
139	20250513	180400	151189005	2975	2975	2975	2975	0
140	20250513	180300	151189005	2975	2975	2975	2975	0
141	20250513	180200	151189005	2975	2975	2975	2975	0
142	20250513	180100	151189005	2975	2975	2975	2975	0
143	20250513	180000	151189005	2975	2975	2975	2975	0
144	20250513	175900	151189005	2975	2975	2975	2975	0
145	20250513	175800	151189005	2975	2975	2975	2975	0
146	20250513	175700	151189005	2975	2975	2975	2975	0
147	20250513	175600	151189005	2975	2975	2975	2975	0
148	20250513	175500	151189005	2975	2975	2975	2975	0
149	20250513	175400	151189005	2975	2975	2975	2975	0
150	20250513	175300	151189005	2975	2975	2975	2975	0
151	20250513	175200	151189005	2975	2975	2975	2975	0
152	20250513	175100	151189005	2975	2975	2975	2975	1496
153	20250513	175000	151189005	2975	2975	2975	2975	0
154	20250513	174900	151189005	2975	2975	2975	2975	0
155	20250513	174800	151189005	2975	2975	2975	2975	0
156	20250513	174700	151189005	2975	2975	2975	2975	0
157	20250513	174600	151189005	2975	2975	2975	2975	0
158	20250513	174500	151189005	2975	2975	2975	2975	0
159	20250513	174400	151189005	2975	2975	2975	2975	0
160	20250513	174300	151189005	2975	2975	2975	2975	0
161	20250513	174200	151189005	2975	2975	2975	2975	0
162	20250513	174100	151189005	2975	2975	2975	2975	0
163	20250513	174000	151189005	2975	2975	2975	2975	0
164	20250513	173900	151189005	2975	2975	2975	2975	0
165	20250513	173800	151189005	2975	2975	2975	2975	0
166	20250513	173700	151189005	2975	2975	2975	2975	0
167	20250513	173600	151189005	2975	2975	2975	2975	0
168	20250513	173500	151189005	2975	2975	2975	2975	0
169	20250513	173400	151189005	2975	2975	2975	2975	0
170	20250513	173300	151189005	2975	2975	2975	2975	0
171	20250513	173200	151189005	2975	2975	2975	2975	0
172	20250513	173100	151189005	2975	2975	2975	2975	0
173	20250513	173000	151189005	2975	2975	2975	2975	0
174	20250513	172900	151189005	2975	2975	2975	2975	0
175	20250513	172800	151189005	2975	2975	2975	2975	0
176	20250513	172700	151189005	2975	2975	2975	2975	0
177	20250513	172600	151189005	2975	2975	2975	2975	0
178	20250513	172500	151189005	2975	2975	2975	2975	0
179	20250513	172400	151189005	2975	2975	2975	2975	0
180	20250513	172300	151189005	2975	2975	2975	2975	0
181	20250513	172200	151189005	2975	2975	2975	2975	0
182	20250513	172100	151189005	2975	2975	2975	2975	1496
183	20250513	172000	151189005	2975	2975	2975	2975	0
184	20250513	171900	151189005	2975	2975	2975	2975	0
185	20250513	171800	151189005	2975	2975	2975	2975	0
186	20250513	171700	151189005	2975	2975	2975	2975	0
187	20250513	171600	151189005	2975	2975	2975	2975	0
188	20250513	171500	151189005	2975	2975	2975	2975	0
189	20250513	171400	151189005	2975	2975	2975	2975	0
190	20250513	171300	151189005	2975	2975	2975	2975	0
191	20250513	171200	151189005	2975	2975	2975	2975	0
192	20250513	171100	151189005	2975	2975	2975	2975	0
193	20250513	171000	151189005	2975	2975	2975	2975	0
194	20250513	170900	151189005	2975	2975	2975	2975	0
195	20250513	170800	151189005	2975	2975	2975	2975	0
196	20250513	170700	151189005	2975	2975	2975	2975	0
197	20250513	170600	151189005	2975	2975	2975	2975	0
198	20250513	170500	151189005	2975	2975	2975	2975	0
199	20250513	170400	151189005	2975	2975	2975	2975	0
200	20250513	170300	151189005	2975	2975	2975	2975	0
201	20250513	170200	151189005	2975	2975	2975	2975	0
202	20250513	170100	151189005	2975	2975	2975	2975	0
203	20250513	170000	151189005	2975	2975	2975	2975	0
204	20250513	165900	151189005	2975	2975	2975	2975	0
205	20250513	165800	151189005	2975	2975	2975	2975	0
206	20250513	165700	151189005	2975	2975	2975	2975	0
207	20250513	165600	151189005	2975	2975	2975	2975	0
208	20250513	165500	151189005	2975	2975	2975	2975	0
209	20250513	165400	151189005	2975	2975	2975	2975	0
210	20250513	165300	151189005	2975	2975	2975	2975	0
211	20250513	165200	151189005	2975	2975	2975	2975	0
212	20250513	165100	151189005	2975	2975	2975	2975	1496
213	20250513	165000	151189005	2975	2975	2975	2975	0
214	20250513	164900	151189005	2975	2975	2975	2975	0
215	20250513	164800	151189005	2975	2975	2975	2975	0
216	20250513	164700	151189005	2975	2975	2975	2975	0
217	20250513	164600	151189005	2975	2975	2975	2975	0
218	20250513	164500	151189005	2975	2975	2975	2975	0
219	20250513	164400	151189005	2975	2975	2975	2975	0
220	20250513	164300	151189005	2975	2975	2975	2975	0
221	20250513	164200	151189005	2975	2975	2975	2975	0
222	20250513	164100	151189005	2975	2975	2975	2975	0
223	20250513	164000	151189005	2975	2975	2975	2975	0
224	20250513	163900	151189005	2975	2975	2975	2975	0
225	20250513	163800	151189005	2975	2975	2975	2975	0
226	20250513	163700	151189005	2975	2975	2975	2975	0
227	20250513	163600	151189005	2975	2975	2975	2975	0
228	20250513	163500	151189005	2975	2975	2975	2975	0
229	20250513	163400	151189005	2975	2975	2975	2975	0
230	20250513	163300	151189005	2975	2975	2975	2975	0
231	20250513	163200	151189005	2975	2975	2975	2975	0
232	20250513	163100	151189005	2975	2975	2975	2975	0
233	20250513	163000	151189005	2975	2975	2975	2975	0
234	20250513	162900	151189005	2975	2975	2975	2975	0
235	20250513	162800	151189005	2975	2975	2975	2975	0
236	20250513	162700	151189005	2975	2975	2975	2975	0
237	20250513	162600	151189005	2975	2975	2975	2975	0
238	20250513	162500	151189005	2975	2975	2975	2975	0
239	20250513	162400	151189005	2975	2975	2975	2975	0
240	20250513	162300	151189005	2975	2975	2975	2975	0
241	20250513	162200	151189005	2975	2975	2975	2975	0
242	20250513	162100	151189005	2975	2975	2975	2975	1496
243	20250513	162000	151189005	2975	2975	2975	2975	0
244	20250513	161900	151189005	2975	2975	2975	2975	0
245	20250513	161800	151189005	2975	2975	2975	2975	0
246	20250513	161700	151189005	2975	2975	2975	2975	0
247	20250513	161600	151189005	2975	2975	2975	2975	0
248	20250513	161500	151189005	2975	2975	2975	2975	0
249	20250513	161400	151189005	2975	2975	2975	2975	0
250	20250513	161300	151189005	2975	2975	2975	2975	0
251	20250513	161200	151189005	2975	2975	2975	2975	0
252	20250513	161100	151189005	2975	2975	2975	2975	0
253	20250513	161000	151189005	2975	2975	2975	2975	0
254	20250513	160900	151189005	2975	2975	2975	2975	0
255	20250513	160800	151189005	2975	2975	2975	2975	0
256	20250513	160700	151189005	2975	2975	2975	2975	0
257	20250513	160600	151189005	2975	2975	2975	2975	0
258	20250513	160500	151189005	2975	2975	2975	2975	0
259	20250513	160400	151189005	2975	2975	2975	2975	0
260	20250513	160300	151189005	2975	2975	2975	2975	0
261	20250513	160200	151189005	2975	2975	2975	2975	0
262	20250513	160100	151189005	2975	2975	2975	2975	0
263	20250513	160000	151189005	2975	2975	2975	2975	0
264	20250513	155900	151189005	2975	2975	2975	2975	0
265	20250513	155800	151189005	2975	2975	2975	2975	0
266	20250513	155700	151189005	2975	2975	2975	2975	0
267	20250513	155600	151189005	2975	2975	2975	2975	0
268	20250513	155500	151189005	2975	2975	2975	2975	0
269	20250513	155400	151189005	2975	2975	2975	2975	0
270	20250513	155300	151189005	2975	2975	2975	2975	0
271	20250513	155200	151189005	2975	2975	2975	2975	0
272	20250513	155100	151189005	2975	2975	2975	2975	1496
273	20250513	155000	151189005	2975	2975	2975	2975	0
274	20250513	154900	151189005	2975	2975	2975	2975	0
275	20250513	154800	151189005	2975	2975	2975	2975	0
276	20250513	154700	151189005	2975	2975	2975	2975	0
277	20250513	154600	151189005	2975	2975	2975	2975	0
278	20250513	154500	151189005	2975	2975	2975	2975	0
279	20250513	154400	151189005	2975	2975	2975	2975	0
280	20250513	154300	151189005	2975	2975	2975	2975	0
281	20250513	154200	151189005	2975	2975	2975	2975	0
282	20250513	154100	151189005	2975	2975	2975	2975	0
283	20250513	154000	151189005	2975	2975	2975	2975	0
284	20250513	153900	151189005	2975	2975	2975	2975	0
285	20250513	153800	151189005	2975	2975	2975	2975	0
286	20250513	153700	151189005	2975	2975	2975	2975	0
287	20250513	153600	151189005	2975	2975	2975	2975	0
288	20250513	153500	151189005	2975	2975	2975	2975	0
289	20250513	153400	151189005	2975	2975	2975	2975	0
290	20250513	153300	151189005	2975	2975	2975	2975	0
291	20250513	153200	151189005	2975	2975	2975	2975	0
292	20250513	153100	151189005	2975	2975	2975	2975	0
293	20250513	153000	151189005	2975	2975	2975	2975	1496
294	20250513	152900	146738405	2975	2975	2975	2975	0
295	20250513	152800	146738405	2975	2975	2975	2975	0
296	20250513	152700	146738405	2975	2975	2975	2975	0
297	20250513	152600	146738405	2975	2975	2975	2975	0
298	20250513	152500	146738405	2975	2975	2975	2975	0
299	20250513	152400	146738405	2975	2975	2975	2975	0
300	20250513	152300	146738405	2975	2975	2975	2975	0
301	20250513	152200	146738405	2975	2975	2975	2975	0
302	20250513	152100	146738405	2975	2975	2975	2975	0
303	20250513	152000	146738405	2975	2975	2975	2975	0
304	20250513	151900	146738405	2975	2975	2975	2965	508
305	20250513	151800	145227175	2960	2975	2975	2960	1610
306	20250513	151700	140456700	2965	2965	2965	2965	1142
307	20250513	151600	137070670	2975	2970	2975	2970	380
308	20250513	151500	135941930	2970	2970	2970	2970	180
309	20250513	151400	135407330	2975	2975	2975	2975	0
310	20250513	151300	135407330	2975	2975	2975	2975	0
311	20250513	151200	135407330	2975	2975	2975	2975	0
312	20250513	151100	135407330	2975	2975	2975	2975	0
313	20250513	151000	135407330	2975	2975	2975	2975	10
314	20250513	150900	135377580	2975	2975	2975	2975	0
315	20250513	150800	135377580	2975	2975	2975	2975	0
316	20250513	150700	135377580	2975	2975	2975	2960	144
317	20250513	150600	134950845	2960	2960	2960	2960	1157
318	20250513	150500	131526125	2975	2975	2975	2975	0
319	20250513	150400	131526125	2975	2975	2975	2975	0
320	20250513	150300	131526125	2975	2975	2975	2975	5
321	20250513	150200	131511250	2980	2980	2980	2980	1
322	20250513	150100	131508270	2960	2965	2965	2960	1173
323	20250513	150000	128035970	2980	2980	2980	2980	0
324	20250513	145900	128035970	2980	2980	2980	2980	1
325	20250513	145800	128032990	2975	2975	2975	2975	0
326	20250513	145700	128032990	2975	2975	2975	2975	335
327	20250513	145600	127036365	2975	2975	2975	2975	0
328	20250513	145500	127036365	2975	2975	2975	2975	0
329	20250513	145400	127036365	2975	2975	2975	2975	172
330	20250513	145300	126524665	2980	2980	2980	2980	0
331	20250513	145200	126524665	2980	2980	2980	2980	0
332	20250513	145100	126524665	2980	2980	2980	2980	0
333	20250513	145000	126524665	2980	2980	2980	2980	0
334	20250513	144900	126524665	2980	2980	2980	2965	5
335	20250513	144800	126509810	2980	2980	2980	2980	0
336	20250513	144700	126509810	2980	2975	2980	2975	437
337	20250513	144600	125209400	2960	2975	2975	2960	242
338	20250513	144500	124491715	2965	2965	2965	2965	4017
339	20250513	144400	112581310	2970	2975	2975	2970	406
340	20250513	144300	111375290	2975	2975	2975	2975	210
341	20250513	144200	110750540	2975	2975	2975	2975	0
342	20250513	144100	110750540	2975	2975	2975	2975	0
343	20250513	144000	110750540	2975	2975	2975	2975	1
344	20250513	143900	110747565	2980	2980	2980	2980	260
345	20250513	143800	109972765	2980	2980	2980	2980	0
346	20250513	143700	109972765	2980	2980	2980	2980	0
347	20250513	143600	109972765	2980	2980	2980	2980	0
348	20250513	143500	109972765	2980	2980	2980	2980	40
349	20250513	143400	109853565	2980	2980	2980	2980	0
350	20250513	143300	109853565	2980	2980	2980	2980	0
351	20250513	143200	109853565	2980	2980	2980	2980	600
352	20250513	143100	108065565	2980	2980	2980	2980	0
353	20250513	143000	108065565	2980	2980	2980	2980	0
354	20250513	142900	108065565	2980	2980	2980	2980	0
355	20250513	142800	108065565	2980	2980	2980	2980	0
356	20250513	142700	108065565	2980	2980	2980	2980	0
357	20250513	142600	108065565	2980	2980	2980	2980	0
358	20250513	142500	108065565	2980	2980	2980	2980	0
359	20250513	142400	108065565	2980	2980	2980	2980	0
360	20250513	142300	108065565	2980	2980	2980	2980	0
361	20250513	142200	108065565	2980	2980	2980	2980	0
362	20250513	142100	108065565	2980	2980	2980	2980	0
363	20250513	142000	108065565	2980	2980	2980	2980	0
364	20250513	141900	108065565	2980	2980	2980	2980	2
365	20250513	141800	108059605	2970	2980	2980	2970	1174
366	20250513	141700	104569400	2980	2980	2980	2980	0
367	20250513	141600	104569400	2980	2980	2980	2980	0
368	20250513	141500	104569400	2980	2980	2980	2980	633
369	20250513	141400	102683060	2980	2980	2980	2980	1
370	20250513	141300	102680080	2995	2995	2995	2995	2
371	20250513	141200	102674090	2995	2995	2995	2995	0
372	20250513	141100	102674090	2995	2995	2995	2995	0
373	20250513	141000	102674090	2995	2995	2995	2995	0
374	20250513	140900	102674090	2995	2995	2995	2995	0
375	20250513	140800	102674090	2995	2995	2995	2995	0
376	20250513	140700	102674090	2995	2995	2995	2995	0
377	20250513	140600	102674090	2995	2995	2995	2995	0
378	20250513	140500	102674090	2995	2995	2995	2995	0
379	20250513	140400	102674090	2995	2995	2995	2995	0
380	20250513	140300	102674090	2995	2975	2995	2975	39
381	20250513	140200	102557515	2975	2985	2985	2975	732
382	20250513	140100	100378225	2995	2995	2995	2995	0
383	20250513	140000	100378225	2995	2995	2995	2995	23
384	20250513	135900	100309340	2995	2995	2995	2995	0
385	20250513	135800	100309340	2995	2995	2995	2995	0
386	20250513	135700	100309340	2995	2995	2995	2995	1
387	20250513	135600	100306345	2985	2985	2985	2985	1
388	20250513	135500	100303360	2995	2995	2995	2995	1
389	20250513	135400	100300365	2995	2995	2995	2995	0
390	20250513	135300	100300365	2995	2995	2995	2995	0
391	20250513	135200	100300365	2995	2995	2995	2995	0
392	20250513	135100	100300365	2995	2980	2995	2980	867
393	20250513	135000	97716680	2980	2980	2980	2980	0
394	20250513	134900	97716680	2980	2980	2980	2980	0
395	20250513	134800	97716680	2980	2980	2980	2980	11
396	20250513	134700	97683900	2970	2970	2970	2970	0
397	20250513	134600	97683900	2970	2970	2970	2970	0
398	20250513	134500	97683900	2970	2970	2970	2970	11
399	20250513	134400	97651230	2980	2980	2980	2970	36
400	20250513	134300	97544070	2970	2970	2970	2970	109
401	20250513	134200	97220340	2980	2970	2980	2970	150
402	20250513	134100	96774290	2980	2975	2980	2975	198
403	20250513	134000	96185190	2980	2980	2980	2980	17
404	20250513	133900	96134530	2980	2980	2980	2980	24
405	20250513	133800	96063010	2980	2980	2980	2980	85
406	20250513	133700	95809710	2980	2980	2990	2975	84
407	20250513	133600	95559385	2980	2980	2980	2980	0
408	20250513	133500	95559385	2980	2980	2980	2980	0
409	20250513	133400	95559385	2980	2985	2985	2980	1311
410	20250513	133300	91652485	2980	2990	2990	2980	342
411	20250513	133200	90633220	2990	2990	2990	2990	1
412	20250513	133100	90630230	2985	2985	2985	2985	167
413	20250513	133000	90131735	2990	2990	2990	2990	3
414	20250513	132900	90122765	2990	2990	2990	2990	0
415	20250513	132800	90122765	2990	2990	2990	2990	1
416	20250513	132700	90119775	2985	2990	2990	2985	51
417	20250513	132600	89967535	2990	2990	2990	2990	0
418	20250513	132500	89967535	2990	2990	2990	2990	41
419	20250513	132400	89844945	2990	2990	2990	2985	12
420	20250513	132300	89809085	2985	2985	2985	2985	2
421	20250513	132200	89803115	2990	2990	2990	2990	0
422	20250513	132100	89803115	2990	2990	2990	2985	27
423	20250513	132000	89722405	2985	2985	2985	2985	4
424	20250513	131900	89710465	2990	2990	2990	2985	101
425	20250513	131800	89408560	2990	2985	2990	2985	10
426	20250513	131700	89378700	2990	2990	2990	2990	42
427	20250513	131600	89253120	2995	2995	2995	2995	0
428	20250513	131500	89253120	2995	2990	2995	2980	3189
429	20250513	131400	79740310	2995	2995	2995	2995	166
430	20250513	131300	79243140	3000	2995	3000	2995	213
431	20250513	131200	78605190	3000	3000	3005	2995	33
432	20250513	131100	78506175	3000	3000	3000	3000	2
433	20250513	131000	78500175	3005	3005	3005	3005	0
434	20250513	130900	78500175	3005	3005	3005	3005	0
435	20250513	130800	78500175	3005	3005	3005	3005	0
436	20250513	130700	78500175	3005	3005	3005	3005	18
437	20250513	130600	78446085	3000	3000	3000	3000	0
438	20250513	130500	78446085	3000	3000	3000	3000	0
439	20250513	130400	78446085	3000	3005	3005	3000	5
440	20250513	130300	78431065	3000	3000	3000	3000	0
441	20250513	130200	78431065	3000	3010	3010	3000	289
442	20250513	130100	77564000	3015	3015	3015	3015	0
443	20250513	130000	77564000	3015	3015	3015	3015	0
444	20250513	125900	77564000	3015	3015	3015	3015	0
445	20250513	125800	77564000	3015	3015	3015	3015	0
446	20250513	125700	77564000	3015	3015	3015	3015	0
447	20250513	125600	77564000	3015	3015	3015	3015	0
448	20250513	125500	77564000	3015	3015	3015	3015	0
449	20250513	125400	77564000	3015	3015	3015	3015	0
450	20250513	125300	77564000	3015	3015	3015	3015	0
451	20250513	125200	77564000	3015	3010	3015	3000	668
452	20250513	125100	75559610	3010	3010	3010	3010	20
453	20250513	125000	75499410	3010	3015	3015	3010	2
454	20250513	124900	75493385	3010	3010	3010	3010	1
455	20250513	124800	75490375	3025	3025	3025	3025	0
456	20250513	124700	75490375	3025	3025	3025	3025	0
457	20250513	124600	75490375	3025	3025	3025	3025	0
458	20250513	124500	75490375	3025	3025	3025	3025	0
459	20250513	124400	75490375	3025	3025	3025	3025	0
460	20250513	124300	75490375	3025	3025	3025	3025	0
461	20250513	124200	75490375	3025	3025	3025	3025	1
462	20250513	124100	75487350	3020	3020	3020	3020	0
463	20250513	124000	75487350	3020	3020	3020	3020	53
464	20250513	123900	75327290	3020	3020	3020	3020	211
465	20250513	123800	74690070	3020	3020	3020	3020	166
466	20250513	123700	74188750	3020	3020	3020	3020	0
467	20250513	123600	74188750	3020	3020	3020	3020	0
468	20250513	123500	74188750	3020	3020	3020	3020	0
469	20250513	123400	74188750	3020	3020	3020	3020	0
470	20250513	123300	74188750	3020	3020	3020	3020	0
471	20250513	123200	74188750	3020	3020	3020	3020	0
472	20250513	123100	74188750	3020	3020	3020	3020	12
473	20250513	123000	74152510	3020	3020	3020	3020	1
474	20250513	122900	74149490	3025	3005	3025	3005	14
475	20250513	122800	74107380	3005	3010	3010	3005	6
476	20250513	122700	74089330	3025	3025	3025	3025	0
477	20250513	122600	74089330	3025	3025	3025	3025	0
478	20250513	122500	74089330	3025	3025	3025	3025	0
479	20250513	122400	74089330	3025	3025	3025	3025	0
480	20250513	122300	74089330	3025	3025	3025	3025	0
481	20250513	122200	74089330	3025	3025	3025	3025	0
482	20250513	122100	74089330	3025	3025	3025	3025	0
483	20250513	122000	74089330	3025	3025	3025	3025	0
484	20250513	121900	74089330	3025	3025	3025	3025	0
485	20250513	121800	74089330	3025	3020	3025	3020	7
486	20250513	121700	74068185	3010	3010	3010	3010	0
487	20250513	121600	74068185	3010	3010	3010	3010	0
488	20250513	121500	74068185	3010	3020	3020	3010	80
489	20250513	121400	73827285	3025	3025	3025	3025	0
490	20250513	121300	73827285	3025	3025	3025	3025	0
491	20250513	121200	73827285	3025	3025	3025	3025	0
492	20250513	121100	73827285	3025	3025	3025	3025	0
493	20250513	121000	73827285	3025	3025	3025	3025	0
494	20250513	120900	73827285	3025	3025	3025	3025	1
495	20250513	120800	73824260	3025	3025	3025	3025	0
496	20250513	120700	73824260	3025	3025	3025	3025	0
497	20250513	120600	73824260	3025	3010	3025	3005	1840
498	20250513	120500	68285550	3010	3010	3010	3010	70
499	20250513	120400	68074850	3010	3010	3010	3010	375
500	20250513	120300	66946100	3010	3010	3010	3010	137
501	20250513	120200	66533730	3010	3010	3010	3010	500
502	20250513	120100	65028730	3010	3010	3010	3010	0
503	20250513	120000	65028730	3010	3010	3010	3010	0
504	20250513	115900	65028730	3010	3010	3010	3010	0
505	20250513	115800	65028730	3010	3010	3010	3010	0
506	20250513	115700	65028730	3010	3005	3010	3005	4
507	20250513	115600	65016705	3010	3000	3010	3000	3
508	20250513	115500	65007695	3005	3005	3005	3005	1
509	20250513	115400	65004690	3000	3000	3000	3000	205
510	20250513	115300	64389690	3005	3005	3005	3005	0
511	20250513	115200	64389690	3005	3005	3005	3005	0
512	20250513	115100	64389690	3005	3005	3005	3005	2
513	20250513	115000	64383680	3005	3005	3005	3005	0
514	20250513	114900	64383680	3005	3005	3005	3005	0
515	20250513	114800	64383680	3005	3005	3005	3005	99
516	20250513	114700	64086185	3000	3000	3000	3000	1
517	20250513	114600	64083185	3005	3005	3005	3005	0
518	20250513	114500	64083185	3005	3005	3005	3005	300
519	20250513	114400	63181685	3000	3005	3005	3000	51
520	20250513	114300	63028435	3000	3000	3000	3000	0
521	20250513	114200	63028435	3000	3005	3005	3000	22
522	20250513	114100	62962430	3000	2995	3000	2995	73
523	20250513	114000	62743790	2995	2995	2995	2995	40
524	20250513	113900	62623990	2990	2987	2990	2987	276
525	20250513	113800	61798759	2985	2985	2985	2985	100
526	20250513	113700	61500259	2987	2987	2987	2987	1
527	20250513	113600	61497272	2987	2987	2987	2987	320
528	20250513	113500	60541432	2987	2987	2987	2987	10
529	20250513	113400	60511562	2990	2990	2990	2990	727
530	20250513	113300	58337832	2990	2992	2992	2990	170
531	20250513	113200	57829200	2995	2995	2995	2995	0
532	20250513	113100	57829200	2995	2995	2995	2995	0
533	20250513	113000	57829200	2995	2995	2995	2995	0
534	20250513	112900	57829200	2995	2995	2995	2995	401
535	20250513	112800	56628205	2995	2995	2995	2995	502
536	20250513	112700	55124715	3000	3000	3000	3000	0
537	20250513	112600	55124715	3000	3000	3000	3000	0
538	20250513	112500	55124715	3000	3000	3000	3000	0
539	20250513	112400	55124715	3000	3000	3000	3000	10
540	20250513	112300	55094715	3000	3000	3000	3000	0
541	20250513	112200	55094715	3000	3000	3000	3000	1
542	20250513	112100	55091715	3000	3000	3000	3000	0
543	20250513	112000	55091715	3000	3000	3000	3000	0
544	20250513	111900	55091715	3000	3000	3000	3000	1
545	20250513	111800	55088715	3005	3005	3005	3005	0
546	20250513	111700	55088715	3005	3005	3005	3005	0
547	20250513	111600	55088715	3005	3005	3005	3005	0
548	20250513	111500	55088715	3005	3005	3005	3005	0
549	20250513	111400	55088715	3005	3000	3005	2990	160
550	20250513	111300	54609010	3005	3005	3005	3005	0
551	20250513	111200	54609010	3005	3005	3005	3005	40
552	20250513	111100	54488810	3000	3000	3000	3000	0
553	20250513	111000	54488810	3000	3000	3000	3000	13
554	20250513	110900	54449810	2990	2995	2995	2990	9
555	20250513	110800	54422895	3000	3000	3000	3000	0
556	20250513	110700	54422895	3000	3000	3000	3000	0
557	20250513	110600	54422895	3000	3000	3000	3000	7
558	20250513	110500	54401895	2985	2985	2985	2985	0
559	20250513	110400	54401895	2985	2985	2985	2985	0
560	20250513	110300	54401895	2985	2985	2985	2985	0
561	20250513	110200	54401895	2985	2985	2985	2985	0
562	20250513	110100	54401895	2985	2985	2985	2985	3
563	20250513	110000	54392940	2985	2985	2985	2985	1
564	20250513	105900	54389955	3010	3010	3010	3010	0
565	20250513	105800	54389955	3010	3010	3010	3010	0
566	20250513	105700	54389955	3010	3010	3010	3010	0
567	20250513	105600	54389955	3010	3010	3010	3010	0
568	20250513	105500	54389955	3010	3010	3010	3010	0
569	20250513	105400	54389955	3010	3010	3010	3010	0
570	20250513	105300	54389955	3010	3010	3010	3010	0
571	20250513	105200	54389955	3010	3005	3010	2985	273
572	20250513	105100	53574415	2985	3000	3000	2985	155
573	20250513	105000	53111590	3010	3010	3010	3010	0
574	20250513	104900	53111590	3010	3010	3010	3010	0
575	20250513	104800	53111590	3010	3010	3010	3010	317
576	20250513	104700	52157420	3010	3010	3010	3010	0
577	20250513	104600	52157420	3010	3010	3010	3010	0
578	20250513	104500	52157420	3010	3005	3010	3005	15
579	20250513	104400	52112335	3010	3010	3010	3010	0
580	20250513	104300	52112335	3010	2990	3010	2990	783
581	20250513	104200	49768075	2995	3000	3000	2990	2055
582	20250513	104100	43614095	3010	3010	3010	3010	0
583	20250513	104000	43614095	3010	3010	3010	3010	11
584	20250513	103900	43580985	2995	3000	3000	2995	15
585	20250513	103800	43536000	3005	3010	3010	3005	3
586	20250513	103700	43526980	2995	3000	3000	2995	6
587	20250513	103600	43509005	2995	2995	2995	2995	0
588	20250513	103500	43509005	2995	2995	2995	2995	0
589	20250513	103400	43509005	2995	3005	3005	2995	100
590	20250513	103300	43209475	3010	3010	3010	3010	0
591	20250513	103200	43209475	3010	3010	3010	3010	10
592	20250513	103100	43179375	3010	3010	3010	3010	0
593	20250513	103000	43179375	3010	3010	3010	3010	0
594	20250513	102900	43179375	3010	3010	3010	3010	0
595	20250513	102800	43179375	3010	3010	3010	3010	0
596	20250513	102700	43179375	3010	3010	3010	3010	0
597	20250513	102600	43179375	3010	3010	3010	3010	0
598	20250513	102500	43179375	3010	2995	3010	2995	5
599	20250513	102400	43164385	2995	2995	2995	2995	332
600	20250513	102300	42170045	3010	3010	3010	3010	10
601	20250513	102200	42139945	3000	3000	3000	3000	1
602	20250513	102100	42136945	2995	3005	3005	2990	301
603	20250513	102000	41236315	3010	3010	3010	3010	1
604	20250513	101900	41233305	3000	3005	3005	3000	33
605	20250513	101800	41134145	3005	3005	3005	3005	1
606	20250513	101700	41131140	3000	3000	3000	3000	0
607	20250513	101600	41131140	3000	3000	3000	3000	1
608	20250513	101500	41128140	3005	3005	3005	3005	1
609	20250513	101400	41125135	3005	3005	3005	3005	3
610	20250513	101300	41116120	3005	3005	3005	3005	0
611	20250513	101200	41116120	3005	3005	3005	3005	0
612	20250513	101100	41116120	3005	3005	3010	3005	43
613	20250513	101000	40986900	3005	3005	3005	3005	8
614	20250513	100900	40962860	3005	3005	3005	3005	1
615	20250513	100800	40959855	3005	3000	3005	3000	89
616	20250513	100700	40692850	3000	2995	3000	2995	14
617	20250513	100600	40650915	2995	2995	2995	2995	1
618	20250513	100500	40647920	3000	3000	3000	3000	0
619	20250513	100400	40647920	3000	3000	3000	3000	0
620	20250513	100300	40647920	3000	3000	3000	3000	0
621	20250513	100200	40647920	3000	3000	3000	3000	0
622	20250513	100100	40647920	3000	3000	3000	3000	2
623	20250513	100000	40641920	3000	3000	3000	3000	4
624	20250513	095900	40629920	2990	3000	3000	2990	44
625	20250513	095800	40498130	3000	3000	3000	3000	101
626	20250513	095700	40195130	3000	3000	3000	3000	2
627	20250513	095600	40189130	3000	2995	3000	2995	342
628	20250513	095500	39164830	2995	2995	2995	2995	4
629	20250513	095400	39152850	2990	2995	2995	2990	13
630	20250513	095300	39113975	2995	2995	2995	2995	3
631	20250513	095200	39104990	2990	2990	2990	2990	52
632	20250513	095100	38949510	2990	2990	2990	2990	1
633	20250513	095000	38946520	2995	2995	2995	2995	1
634	20250513	094900	38943525	2990	2990	2990	2990	0
635	20250513	094800	38943525	2990	2990	2990	2990	49
636	20250513	094700	38797015	2990	2990	2990	2990	0
637	20250513	094600	38797015	2990	2990	2990	2990	1
638	20250513	094500	38794025	2985	2985	2985	2985	1
639	20250513	094400	38791040	2985	2990	2990	2985	14
640	20250513	094300	38749225	2995	2995	2995	2995	15
641	20250513	094200	38704300	2995	2995	2995	2995	0
642	20250513	094100	38704300	2995	2995	2995	2995	0
643	20250513	094000	38704300	2995	2995	2995	2995	38
644	20250513	093900	38590490	2995	2995	2995	2995	0
645	20250513	093800	38590490	2995	2990	2995	2980	232
646	20250513	093700	37897410	2990	2990	2990	2990	0
647	20250513	093600	37897410	2990	2990	2990	2990	0
648	20250513	093500	37897410	2990	2990	2990	2990	0
649	20250513	093400	37897410	2990	2980	2990	2980	228
650	20250513	093300	37217950	2985	2985	2985	2985	73
651	20250513	093200	37000045	2985	2990	2990	2985	54
652	20250513	093100	36838820	3000	2985	3000	2985	3
653	20250513	093000	36829850	2995	2995	2995	2995	32
654	20250513	092900	36734010	2995	2995	2995	2995	0
655	20250513	092800	36734010	2995	2995	2995	2995	1
656	20250513	092700	36731015	2985	2985	2985	2985	3
657	20250513	092600	36722060	3000	2990	3000	2990	329
658	20250513	092500	35738340	2990	2990	2990	2990	1
659	20250513	092400	35735350	3000	3000	3000	2990	5450
660	20250513	092300	19424670	3000	3000	3000	3000	18
661	20250513	092200	19370670	3000	3010	3010	3000	13
662	20250513	092100	19331650	3000	3000	3000	3000	0
663	20250513	092000	19331650	3000	3000	3000	3000	2
664	20250513	091900	19325650	3005	3005	3005	3005	0
665	20250513	091800	19325650	3005	3005	3005	3005	1
666	20250513	091700	19322645	3010	3010	3010	3010	0
667	20250513	091600	19322645	3010	2995	3010	2995	5
668	20250513	091500	19307655	3000	3010	3010	3000	1500
669	20250513	091400	14805360	3010	3010	3010	3010	2
670	20250513	091300	14799340	3025	3005	3025	3005	38
671	20250513	091200	14684585	3025	3025	3025	3025	0
672	20250513	091100	14684585	3025	3025	3025	3025	2
673	20250513	091000	14678535	3010	3035	3035	3010	40
674	20250513	090900	14558005	3005	3000	3035	3000	402
675	20250513	090800	13349415	3000	3000	3000	3000	1
676	20250513	090700	13346415	3020	3005	3020	3005	24
677	20250513	090600	13274220	3025	3025	3025	3025	0
678	20250513	090500	13274220	3025	3025	3025	3010	29
679	20250513	090400	13186645	3010	3030	3030	3010	179
680	20250513	090300	12647345	3025	3020	3030	3020	1046
681	20250513	090200	9483310	3025	3015	3025	3015	42
682	20250513	090100	9356510	3025	3015	3025	3010	778
683	20250513	090000	7009255	3005	3000	3020	3000	2335