KissMeData/308080/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	205200	39540348	2950	2950	2950	2950	571
3	20250515	205100	39540348	2950	2950	2950	2950	0
4	20250515	205000	39540348	2950	2950	2950	2950	0
5	20250515	204900	39540348	2950	2950	2950	2950	0
6	20250515	204800	39540348	2950	2950	2950	2950	0
7	20250515	204700	39540348	2950	2950	2950	2950	0
8	20250515	204600	39540348	2950	2950	2950	2950	0
9	20250515	204500	39540348	2950	2950	2950	2950	0
10	20250515	204400	39540348	2950	2950	2950	2950	0
11	20250515	204300	39540348	2950	2950	2950	2950	0
12	20250515	204200	39540348	2950	2950	2950	2950	0
13	20250515	204100	39540348	2950	2950	2950	2950	0
14	20250515	204000	39540348	2950	2950	2950	2950	0
15	20250515	203900	39540348	2950	2950	2950	2950	0
16	20250515	203800	39540348	2950	2950	2950	2950	0
17	20250515	203700	39540348	2950	2950	2950	2950	0
18	20250515	203600	39540348	2950	2950	2950	2950	0
19	20250515	203500	39540348	2950	2950	2950	2950	0
20	20250515	203400	39540348	2950	2950	2950	2950	0
21	20250515	203300	39540348	2950	2950	2950	2950	0
22	20250515	203200	39540348	2950	2950	2950	2950	0
23	20250515	203100	39540348	2950	2950	2950	2950	0
24	20250515	203000	39540348	2950	2950	2950	2950	0
25	20250515	202900	39540348	2950	2950	2950	2950	0
26	20250515	202800	39540348	2950	2950	2950	2950	0
27	20250515	202700	39540348	2950	2950	2950	2950	0
28	20250515	202600	39540348	2950	2950	2950	2950	0
29	20250515	202500	39540348	2950	2950	2950	2950	0
30	20250515	202400	39540348	2950	2950	2950	2950	0
31	20250515	202300	39540348	2950	2950	2950	2950	0
32	20250515	202200	39540348	2950	2950	2950	2950	571
33	20250515	202100	39540348	2950	2950	2950	2950	0
34	20250515	202000	39540348	2950	2950	2950	2950	0
35	20250515	201900	39540348	2950	2950	2950	2950	0
36	20250515	201800	39540348	2950	2950	2950	2950	0
37	20250515	201700	39540348	2950	2950	2950	2950	0
38	20250515	201600	39540348	2950	2950	2950	2950	0
39	20250515	201500	39540348	2950	2950	2950	2950	0
40	20250515	201400	39540348	2950	2950	2950	2950	0
41	20250515	201300	39540348	2950	2950	2950	2950	0
42	20250515	201200	39540348	2950	2950	2950	2950	0
43	20250515	201100	39540348	2950	2950	2950	2950	0
44	20250515	201000	39540348	2950	2950	2950	2950	0
45	20250515	200900	39540348	2950	2950	2950	2950	0
46	20250515	200800	39540348	2950	2950	2950	2950	0
47	20250515	200700	39540348	2950	2950	2950	2950	0
48	20250515	200600	39540348	2950	2950	2950	2950	0
49	20250515	200500	39540348	2950	2950	2950	2950	0
50	20250515	200400	39540348	2950	2950	2950	2950	0
51	20250515	200300	39540348	2950	2950	2950	2950	0
52	20250515	200200	39540348	2950	2950	2950	2950	0
53	20250515	200100	39540348	2950	2950	2950	2950	0
54	20250515	200000	39540348	2950	2950	2950	2950	0
55	20250515	195900	39540348	2950	2950	2950	2950	0
56	20250515	195800	39540348	2950	2950	2950	2950	0
57	20250515	195700	39540348	2950	2950	2950	2950	0
58	20250515	195600	39540348	2950	2950	2950	2950	0
59	20250515	195500	39540348	2950	2950	2950	2950	0
60	20250515	195400	39540348	2950	2950	2950	2950	0
61	20250515	195300	39540348	2950	2950	2950	2950	0
62	20250515	195200	39540348	2950	2950	2950	2950	571
63	20250515	195100	39540348	2950	2950	2950	2950	0
64	20250515	195000	39540348	2950	2950	2950	2950	0
65	20250515	194900	39540348	2950	2950	2950	2950	0
66	20250515	194800	39540348	2950	2950	2950	2950	0
67	20250515	194700	39540348	2950	2950	2950	2950	0
68	20250515	194600	39540348	2950	2950	2950	2950	0
69	20250515	194500	39540348	2950	2950	2950	2950	0
70	20250515	194400	39540348	2950	2950	2950	2950	0
71	20250515	194300	39540348	2950	2950	2950	2950	0
72	20250515	194200	39540348	2950	2950	2950	2950	0
73	20250515	194100	39540348	2950	2950	2950	2950	0
74	20250515	194000	39540348	2950	2950	2950	2950	0
75	20250515	193900	39540348	2950	2950	2950	2950	0
76	20250515	193800	39540348	2950	2950	2950	2950	0
77	20250515	193700	39540348	2950	2950	2950	2950	0
78	20250515	193600	39540348	2950	2950	2950	2950	0
79	20250515	193500	39540348	2950	2950	2950	2950	0
80	20250515	193400	39540348	2950	2950	2950	2950	0
81	20250515	193300	39540348	2950	2950	2950	2950	0
82	20250515	193200	39540348	2950	2950	2950	2950	0
83	20250515	193100	39540348	2950	2950	2950	2950	0
84	20250515	193000	39540348	2950	2950	2950	2950	0
85	20250515	192900	39540348	2950	2950	2950	2950	0
86	20250515	192800	39540348	2950	2950	2950	2950	0
87	20250515	192700	39540348	2950	2950	2950	2950	0
88	20250515	192600	39540348	2950	2950	2950	2950	0
89	20250515	192500	39540348	2950	2950	2950	2950	0
90	20250515	192400	39540348	2950	2950	2950	2950	0
91	20250515	192300	39540348	2950	2950	2950	2950	0
92	20250515	192200	39540348	2950	2950	2950	2950	571
93	20250515	192100	39540348	2950	2950	2950	2950	0
94	20250515	192000	39540348	2950	2950	2950	2950	0
95	20250515	191900	39540348	2950	2950	2950	2950	0
96	20250515	191800	39540348	2950	2950	2950	2950	0
97	20250515	191700	39540348	2950	2950	2950	2950	0
98	20250515	191600	39540348	2950	2950	2950	2950	0
99	20250515	191500	39540348	2950	2950	2950	2950	0
100	20250515	191400	39540348	2950	2950	2950	2950	0
101	20250515	191300	39540348	2950	2950	2950	2950	0
102	20250515	191200	39540348	2950	2950	2950	2950	0
103	20250515	191100	39540348	2950	2950	2950	2950	0
104	20250515	191000	39540348	2950	2950	2950	2950	0
105	20250515	190900	39540348	2950	2950	2950	2950	0
106	20250515	190800	39540348	2950	2950	2950	2950	0
107	20250515	190700	39540348	2950	2950	2950	2950	0
108	20250515	190600	39540348	2950	2950	2950	2950	0
109	20250515	190500	39540348	2950	2950	2950	2950	0
110	20250515	190400	39540348	2950	2950	2950	2950	0
111	20250515	190300	39540348	2950	2950	2950	2950	0
112	20250515	190200	39540348	2950	2950	2950	2950	0
113	20250515	190100	39540348	2950	2950	2950	2950	0
114	20250515	190000	39540348	2950	2950	2950	2950	0
115	20250515	185900	39540348	2950	2950	2950	2950	0
116	20250515	185800	39540348	2950	2950	2950	2950	0
117	20250515	185700	39540348	2950	2950	2950	2950	0
118	20250515	185600	39540348	2950	2950	2950	2950	0
119	20250515	185500	39540348	2950	2950	2950	2950	0
120	20250515	185400	39540348	2950	2950	2950	2950	0
121	20250515	185300	39540348	2950	2950	2950	2950	0
122	20250515	185200	39540348	2950	2950	2950	2950	571
123	20250515	185100	39540348	2950	2950	2950	2950	0
124	20250515	185000	39540348	2950	2950	2950	2950	0
125	20250515	184900	39540348	2950	2950	2950	2950	0
126	20250515	184800	39540348	2950	2950	2950	2950	0
127	20250515	184700	39540348	2950	2950	2950	2950	0
128	20250515	184600	39540348	2950	2950	2950	2950	0
129	20250515	184500	39540348	2950	2950	2950	2950	0
130	20250515	184400	39540348	2950	2950	2950	2950	0
131	20250515	184300	39540348	2950	2950	2950	2950	0
132	20250515	184200	39540348	2950	2950	2950	2950	0
133	20250515	184100	39540348	2950	2950	2950	2950	0
134	20250515	184000	39540348	2950	2950	2950	2950	0
135	20250515	183900	39540348	2950	2950	2950	2950	0
136	20250515	183800	39540348	2950	2950	2950	2950	0
137	20250515	183700	39540348	2950	2950	2950	2950	0
138	20250515	183600	39540348	2950	2950	2950	2950	0
139	20250515	183500	39540348	2950	2950	2950	2950	0
140	20250515	183400	39540348	2950	2950	2950	2950	0
141	20250515	183300	39540348	2950	2950	2950	2950	0
142	20250515	183200	39540348	2950	2950	2950	2950	0
143	20250515	183100	39540348	2950	2950	2950	2950	0
144	20250515	183000	39540348	2950	2950	2950	2950	0
145	20250515	182900	39540348	2950	2950	2950	2950	0
146	20250515	182800	39540348	2950	2950	2950	2950	0
147	20250515	182700	39540348	2950	2950	2950	2950	0
148	20250515	182600	39540348	2950	2950	2950	2950	0
149	20250515	182500	39540348	2950	2950	2950	2950	0
150	20250515	182400	39540348	2950	2950	2950	2950	0
151	20250515	182300	39540348	2950	2950	2950	2950	0
152	20250515	182200	39540348	2950	2950	2950	2950	571
153	20250515	182100	39540348	2950	2950	2950	2950	0
154	20250515	182000	39540348	2950	2950	2950	2950	0
155	20250515	181900	39540348	2950	2950	2950	2950	0
156	20250515	181800	39540348	2950	2950	2950	2950	0
157	20250515	181700	39540348	2950	2950	2950	2950	0
158	20250515	181600	39540348	2950	2950	2950	2950	0
159	20250515	181500	39540348	2950	2950	2950	2950	0
160	20250515	181400	39540348	2950	2950	2950	2950	0
161	20250515	181300	39540348	2950	2950	2950	2950	0
162	20250515	181200	39540348	2950	2950	2950	2950	0
163	20250515	181100	39540348	2950	2950	2950	2950	0
164	20250515	181000	39540348	2950	2950	2950	2950	0
165	20250515	180900	39540348	2950	2950	2950	2950	0
166	20250515	180800	39540348	2950	2950	2950	2950	0
167	20250515	180700	39540348	2950	2950	2950	2950	0
168	20250515	180600	39540348	2950	2950	2950	2950	0
169	20250515	180500	39540348	2950	2950	2950	2950	0
170	20250515	180400	39540348	2950	2950	2950	2950	0
171	20250515	180300	39540348	2950	2950	2950	2950	0
172	20250515	180200	39540348	2950	2950	2950	2950	0
173	20250515	180100	39540348	2950	2950	2950	2950	0
174	20250515	180000	39540348	2950	2950	2950	2950	0
175	20250515	175900	39540348	2950	2950	2950	2950	0
176	20250515	175800	39540348	2950	2950	2950	2950	0
177	20250515	175700	39540348	2950	2950	2950	2950	0
178	20250515	175600	39540348	2950	2950	2950	2950	0
179	20250515	175500	39540348	2950	2950	2950	2950	0
180	20250515	175400	39540348	2950	2950	2950	2950	0
181	20250515	175300	39540348	2950	2950	2950	2950	0
182	20250515	175200	39540348	2950	2950	2950	2950	571
183	20250515	175100	39540348	2950	2950	2950	2950	0
184	20250515	175000	39540348	2950	2950	2950	2950	0
185	20250515	174900	39540348	2950	2950	2950	2950	0
186	20250515	174800	39540348	2950	2950	2950	2950	0
187	20250515	174700	39540348	2950	2950	2950	2950	0
188	20250515	174600	39540348	2950	2950	2950	2950	0
189	20250515	174500	39540348	2950	2950	2950	2950	0
190	20250515	174400	39540348	2950	2950	2950	2950	0
191	20250515	174300	39540348	2950	2950	2950	2950	0
192	20250515	174200	39540348	2950	2950	2950	2950	0
193	20250515	174100	39540348	2950	2950	2950	2950	0
194	20250515	174000	39540348	2950	2950	2950	2950	0
195	20250515	173900	39540348	2950	2950	2950	2950	0
196	20250515	173800	39540348	2950	2950	2950	2950	0
197	20250515	173700	39540348	2950	2950	2950	2950	0
198	20250515	173600	39540348	2950	2950	2950	2950	0
199	20250515	173500	39540348	2950	2950	2950	2950	0
200	20250515	173400	39540348	2950	2950	2950	2950	0
201	20250515	173300	39540348	2950	2950	2950	2950	0
202	20250515	173200	39540348	2950	2950	2950	2950	0
203	20250515	173100	39540348	2950	2950	2950	2950	0
204	20250515	173000	39540348	2950	2950	2950	2950	0
205	20250515	172900	39540348	2950	2950	2950	2950	0
206	20250515	172800	39540348	2950	2950	2950	2950	0
207	20250515	172700	39540348	2950	2950	2950	2950	0
208	20250515	172600	39540348	2950	2950	2950	2950	0
209	20250515	172500	39540348	2950	2950	2950	2950	0
210	20250515	172400	39540348	2950	2950	2950	2950	0
211	20250515	172300	39540348	2950	2950	2950	2950	0
212	20250515	172200	39540348	2950	2950	2950	2950	571
213	20250515	172100	39540348	2950	2950	2950	2950	0
214	20250515	172000	39540348	2950	2950	2950	2950	0
215	20250515	171900	39540348	2950	2950	2950	2950	0
216	20250515	171800	39540348	2950	2950	2950	2950	0
217	20250515	171700	39540348	2950	2950	2950	2950	0
218	20250515	171600	39540348	2950	2950	2950	2950	0
219	20250515	171500	39540348	2950	2950	2950	2950	0
220	20250515	171400	39540348	2950	2950	2950	2950	0
221	20250515	171300	39540348	2950	2950	2950	2950	0
222	20250515	171200	39540348	2950	2950	2950	2950	0
223	20250515	171100	39540348	2950	2950	2950	2950	0
224	20250515	171000	39540348	2950	2950	2950	2950	0
225	20250515	170900	39540348	2950	2950	2950	2950	0
226	20250515	170800	39540348	2950	2950	2950	2950	0
227	20250515	170700	39540348	2950	2950	2950	2950	0
228	20250515	170600	39540348	2950	2950	2950	2950	0
229	20250515	170500	39540348	2950	2950	2950	2950	0
230	20250515	170400	39540348	2950	2950	2950	2950	0
231	20250515	170300	39540348	2950	2950	2950	2950	0
232	20250515	170200	39540348	2950	2950	2950	2950	0
233	20250515	170100	39540348	2950	2950	2950	2950	0
234	20250515	170000	39540348	2950	2950	2950	2950	0
235	20250515	165900	39540348	2950	2950	2950	2950	0
236	20250515	165800	39540348	2950	2950	2950	2950	0
237	20250515	165700	39540348	2950	2950	2950	2950	0
238	20250515	165600	39540348	2950	2950	2950	2950	0
239	20250515	165500	39540348	2950	2950	2950	2950	0
240	20250515	165400	39540348	2950	2950	2950	2950	0
241	20250515	165300	39540348	2950	2950	2950	2950	0
242	20250515	165200	39540348	2950	2950	2950	2950	571
243	20250515	165100	39540348	2950	2950	2950	2950	0
244	20250515	165000	39540348	2950	2950	2950	2950	0
245	20250515	164900	39540348	2950	2950	2950	2950	0
246	20250515	164800	39540348	2950	2950	2950	2950	0
247	20250515	164700	39540348	2950	2950	2950	2950	0
248	20250515	164600	39540348	2950	2950	2950	2950	0
249	20250515	164500	39540348	2950	2950	2950	2950	0
250	20250515	164400	39540348	2950	2950	2950	2950	0
251	20250515	164300	39540348	2950	2950	2950	2950	0
252	20250515	164200	39540348	2950	2950	2950	2950	0
253	20250515	164100	39540348	2950	2950	2950	2950	0
254	20250515	164000	39540348	2950	2950	2950	2950	0
255	20250515	163900	39540348	2950	2950	2950	2950	0
256	20250515	163800	39540348	2950	2950	2950	2950	0
257	20250515	163700	39540348	2950	2950	2950	2950	0
258	20250515	163600	39540348	2950	2950	2950	2950	0
259	20250515	163500	39540348	2950	2950	2950	2950	0
260	20250515	163400	39540348	2950	2950	2950	2950	0
261	20250515	163300	39540348	2950	2950	2950	2950	0
262	20250515	163200	39540348	2950	2950	2950	2950	0
263	20250515	163100	39540348	2950	2950	2950	2950	0
264	20250515	163000	39540348	2950	2950	2950	2950	0
265	20250515	162900	39540348	2950	2950	2950	2950	0
266	20250515	162800	39540348	2950	2950	2950	2950	0
267	20250515	162700	39540348	2950	2950	2950	2950	0
268	20250515	162600	39540348	2950	2950	2950	2950	0
269	20250515	162500	39540348	2950	2950	2950	2950	0
270	20250515	162400	39540348	2950	2950	2950	2950	0
271	20250515	162300	39540348	2950	2950	2950	2950	0
272	20250515	162200	39540348	2950	2950	2950	2950	571
273	20250515	162100	39540348	2950	2950	2950	2950	0
274	20250515	162000	39540348	2950	2950	2950	2950	0
275	20250515	161900	39540348	2950	2950	2950	2950	0
276	20250515	161800	39540348	2950	2950	2950	2950	0
277	20250515	161700	39540348	2950	2950	2950	2950	0
278	20250515	161600	39540348	2950	2950	2950	2950	0
279	20250515	161500	39540348	2950	2950	2950	2950	0
280	20250515	161400	39540348	2950	2950	2950	2950	0
281	20250515	161300	39540348	2950	2950	2950	2950	0
282	20250515	161200	39540348	2950	2950	2950	2950	0
283	20250515	161100	39540348	2950	2950	2950	2950	0
284	20250515	161000	39540348	2950	2950	2950	2950	0
285	20250515	160900	39540348	2950	2950	2950	2950	0
286	20250515	160800	39540348	2950	2950	2950	2950	0
287	20250515	160700	39540348	2950	2950	2950	2950	0
288	20250515	160600	39540348	2950	2950	2950	2950	0
289	20250515	160500	39540348	2950	2950	2950	2950	0
290	20250515	160400	39540348	2950	2950	2950	2950	0
291	20250515	160300	39540348	2950	2950	2950	2950	0
292	20250515	160200	39540348	2950	2950	2950	2950	0
293	20250515	160100	39540348	2950	2950	2950	2950	0
294	20250515	160000	39540348	2950	2950	2950	2950	0
295	20250515	155900	39540348	2950	2950	2950	2950	0
296	20250515	155800	39540348	2950	2950	2950	2950	0
297	20250515	155700	39540348	2950	2950	2950	2950	0
298	20250515	155600	39540348	2950	2950	2950	2950	0
299	20250515	155500	39540348	2950	2950	2950	2950	0
300	20250515	155400	39540348	2950	2950	2950	2950	0
301	20250515	155300	39540348	2950	2950	2950	2950	0
302	20250515	155200	39540348	2950	2950	2950	2950	571
303	20250515	155100	39540348	2950	2950	2950	2950	0
304	20250515	155000	39540348	2950	2950	2950	2950	0
305	20250515	154900	39540348	2950	2950	2950	2950	0
306	20250515	154800	39540348	2950	2950	2950	2950	0
307	20250515	154700	39540348	2950	2950	2950	2950	0
308	20250515	154600	39540348	2950	2950	2950	2950	0
309	20250515	154500	39540348	2950	2950	2950	2950	0
310	20250515	154400	39540348	2950	2950	2950	2950	0
311	20250515	154300	39540348	2950	2950	2950	2950	0
312	20250515	154200	39540348	2950	2950	2950	2950	0
313	20250515	154100	39540348	2950	2950	2950	2950	0
314	20250515	154000	39540348	2950	2950	2950	2950	0
315	20250515	153900	39540348	2950	2950	2950	2950	0
316	20250515	153800	39540348	2950	2950	2950	2950	0
317	20250515	153700	39540348	2950	2950	2950	2950	0
318	20250515	153600	39540348	2950	2950	2950	2950	0
319	20250515	153500	39540348	2950	2950	2950	2950	0
320	20250515	153400	39540348	2950	2950	2950	2950	0
321	20250515	153300	39540348	2950	2950	2950	2950	0
322	20250515	153200	39540348	2950	2950	2950	2950	0
323	20250515	153100	39540348	2950	2950	2950	2950	0
324	20250515	153000	39540348	2950	2950	2950	2950	571
325	20250515	152900	37855898	2950	2950	2950	2950	0
326	20250515	152800	37855898	2950	2950	2950	2950	0
327	20250515	152700	37855898	2950	2950	2950	2950	0
328	20250515	152600	37855898	2950	2950	2950	2950	0
329	20250515	152500	37855898	2950	2950	2950	2950	0
330	20250515	152400	37855898	2950	2950	2950	2950	0
331	20250515	152300	37855898	2950	2950	2950	2950	0
332	20250515	152200	37855898	2950	2950	2950	2950	0
333	20250515	152100	37855898	2950	2950	2950	2950	0
334	20250515	152000	37855898	2950	2950	2950	2950	0
335	20250515	151900	37855898	2950	2935	2950	2935	6
336	20250515	151800	37838213	2950	2950	2950	2950	24
337	20250515	151700	37767413	2935	2935	2935	2935	171
338	20250515	151600	37265528	2940	2940	2940	2940	0
339	20250515	151500	37265528	2940	2940	2940	2940	0
340	20250515	151400	37265528	2940	2940	2940	2940	0
341	20250515	151300	37265528	2940	2940	2940	2940	0
342	20250515	151200	37265528	2940	2940	2940	2935	136
343	20250515	151100	36865868	2940	2940	2940	2940	100
344	20250515	151000	36571868	2960	2960	2960	2960	2
345	20250515	150900	36565948	2960	2960	2960	2960	0
346	20250515	150800	36565948	2960	2960	2960	2960	0
347	20250515	150700	36565948	2960	2960	2960	2960	0
348	20250515	150600	36565948	2960	2960	2960	2960	0
349	20250515	150500	36565948	2960	2947	2960	2947	4
350	20250515	150400	36554134	2950	2950	2950	2950	0
351	20250515	150300	36554134	2950	2950	2950	2950	3
352	20250515	150200	36545284	2960	2960	2960	2960	0
353	20250515	150100	36545284	2960	2960	2960	2960	0
354	20250515	150000	36545284	2960	2960	2960	2960	0
355	20250515	145900	36545284	2960	2960	2960	2960	0
356	20250515	145800	36545284	2960	2960	2960	2960	0
357	20250515	145700	36545284	2960	2960	2960	2960	1
358	20250515	145600	36542324	2960	2960	2960	2960	20
359	20250515	145500	36483124	2935	2935	2935	2935	0
360	20250515	145400	36483124	2935	2935	2935	2935	0
361	20250515	145300	36483124	2935	2935	2935	2935	1
362	20250515	145200	36480189	2960	2960	2960	2960	0
363	20250515	145100	36480189	2960	2960	2960	2960	1
364	20250515	145000	36477229	2960	2960	2960	2960	2
365	20250515	144900	36471309	2935	2935	2935	2935	1
366	20250515	144800	36468374	2935	2935	2935	2935	0
367	20250515	144700	36468374	2935	2935	2935	2935	0
368	20250515	144600	36468374	2935	2935	2935	2935	0
369	20250515	144500	36468374	2935	2935	2935	2935	0
370	20250515	144400	36468374	2935	2935	2935	2935	0
371	20250515	144300	36468374	2935	2935	2935	2935	0
372	20250515	144200	36468374	2935	2935	2935	2935	0
373	20250515	144100	36468374	2935	2935	2935	2935	412
374	20250515	144000	35259154	2950	2950	2950	2950	0
375	20250515	143900	35259154	2950	2950	2950	2950	0
376	20250515	143800	35259154	2950	2950	2955	2950	451
377	20250515	143700	33926614	2935	2935	2935	2935	0
378	20250515	143600	33926614	2935	2935	2935	2935	0
379	20250515	143500	33926614	2935	2935	2935	2935	0
380	20250515	143400	33926614	2935	2935	2935	2935	300
381	20250515	143300	33046114	2935	2935	2935	2935	100
382	20250515	143200	32752614	2935	2935	2935	2935	0
383	20250515	143100	32752614	2935	2935	2935	2935	0
384	20250515	143000	32752614	2935	2935	2935	2935	300
385	20250515	142900	31872114	2935	2935	2935	2935	0
386	20250515	142800	31872114	2935	2935	2935	2935	0
387	20250515	142700	31872114	2935	2935	2935	2935	97
388	20250515	142600	31587419	2940	2940	2940	2940	0
389	20250515	142500	31587419	2940	2945	2945	2940	22
390	20250515	142400	31522724	2945	2950	2950	2945	200
391	20250515	142300	30933489	2975	2975	2975	2975	0
392	20250515	142200	30933489	2975	2975	2975	2975	0
393	20250515	142100	30933489	2975	2975	2975	2975	0
394	20250515	142000	30933489	2975	2975	2975	2975	0
395	20250515	141900	30933489	2975	2975	2975	2975	0
396	20250515	141800	30933489	2975	2975	2975	2975	11
397	20250515	141700	30900764	2975	2975	2975	2975	0
398	20250515	141600	30900764	2975	2975	2975	2975	0
399	20250515	141500	30900764	2975	2975	2975	2975	5
400	20250515	141400	30885889	2975	2975	2975	2975	0
401	20250515	141300	30885889	2975	2975	2975	2975	0
402	20250515	141200	30885889	2975	2975	2975	2975	0
403	20250515	141100	30885889	2975	2975	2975	2975	0
404	20250515	141000	30885889	2975	2975	2975	2975	10
405	20250515	140900	30856139	2975	2975	2975	2975	0
406	20250515	140800	30856139	2975	2975	2975	2975	0
407	20250515	140700	30856139	2975	2975	2975	2975	0
408	20250515	140600	30856139	2975	2975	2975	2975	0
409	20250515	140500	30856139	2975	2975	2975	2975	0
410	20250515	140400	30856139	2975	2975	2975	2975	0
411	20250515	140300	30856139	2975	2975	2975	2975	0
412	20250515	140200	30856139	2975	2975	2975	2975	0
413	20250515	140100	30856139	2975	2975	2975	2975	0
414	20250515	140000	30856139	2975	2975	2975	2975	0
415	20250515	135900	30856139	2975	2975	2975	2975	1
416	20250515	135800	30853164	2980	2980	2980	2980	0
417	20250515	135700	30853164	2980	2980	2980	2980	9
418	20250515	135600	30826344	2985	2965	2985	2965	100
419	20250515	135500	30528969	2970	2970	2970	2970	0
420	20250515	135400	30528969	2970	2970	2970	2970	0
421	20250515	135300	30528969	2970	2970	2970	2970	0
422	20250515	135200	30528969	2970	2970	2970	2970	5
423	20250515	135100	30514119	2970	2970	2970	2970	0
424	20250515	135000	30514119	2970	2970	2970	2970	0
425	20250515	134900	30514119	2970	2970	2970	2970	0
426	20250515	134800	30514119	2970	2970	2970	2970	0
427	20250515	134700	30514119	2970	2970	2970	2970	0
428	20250515	134600	30514119	2970	2970	2970	2970	0
429	20250515	134500	30514119	2970	2970	2970	2970	1
430	20250515	134400	30511149	2940	2940	2940	2940	0
431	20250515	134300	30511149	2940	2945	2945	2940	47
432	20250515	134200	30372934	2950	2950	2950	2950	0
433	20250515	134100	30372934	2950	2950	2950	2950	0
434	20250515	134000	30372934	2950	2950	2950	2950	0
435	20250515	133900	30372934	2950	2950	2950	2950	0
436	20250515	133800	30372934	2950	2950	2950	2950	0
437	20250515	133700	30372934	2950	2950	2950	2950	856
438	20250515	133600	27847734	2950	2950	2950	2950	0
439	20250515	133500	27847734	2950	2950	2950	2950	0
440	20250515	133400	27847734	2950	2950	2950	2950	0
441	20250515	133300	27847734	2950	2950	2950	2950	0
442	20250515	133200	27847734	2950	2950	2950	2950	0
443	20250515	133100	27847734	2950	2950	2950	2950	0
444	20250515	133000	27847734	2950	2950	2950	2950	90
445	20250515	132900	27582234	2955	2955	2955	2955	0
446	20250515	132800	27582234	2955	2955	2955	2955	0
447	20250515	132700	27582234	2955	2955	2955	2955	14
448	20250515	132600	27540864	2975	2975	2975	2975	2
449	20250515	132500	27534914	2960	2960	2960	2960	0
450	20250515	132400	27534914	2960	2970	2970	2960	437
451	20250515	132300	26238394	2980	2980	2980	2980	2
452	20250515	132200	26232434	2965	2965	2965	2965	40
453	20250515	132100	26113834	2985	2985	2985	2985	1
454	20250515	132000	26110849	2970	2970	2970	2970	0
455	20250515	131900	26110849	2970	2970	2970	2970	58
456	20250515	131800	25938589	2960	2960	2960	2960	0
457	20250515	131700	25938589	2960	2960	2960	2960	0
458	20250515	131600	25938589	2960	2960	2960	2960	0
459	20250515	131500	25938589	2960	2960	2960	2960	0
460	20250515	131400	25938589	2960	2960	2960	2960	0
461	20250515	131300	25938589	2960	2960	2960	2960	0
462	20250515	131200	25938589	2960	2960	2960	2960	0
463	20250515	131100	25938589	2960	2960	2960	2960	26
464	20250515	131000	25861629	2960	2960	2960	2960	0
465	20250515	130900	25861629	2960	2960	2960	2960	0
466	20250515	130800	25861629	2960	2960	2960	2960	0
467	20250515	130700	25861629	2960	2960	2960	2960	0
468	20250515	130600	25861629	2960	2960	2960	2960	0
469	20250515	130500	25861629	2960	2960	2960	2960	0
470	20250515	130400	25861629	2960	2960	2960	2960	0
471	20250515	130300	25861629	2960	2960	2960	2960	0
472	20250515	130200	25861629	2960	2960	2960	2960	0
473	20250515	130100	25861629	2960	2960	2960	2960	0
474	20250515	130000	25861629	2960	2960	2960	2960	4
475	20250515	125900	25849789	2960	2960	2960	2960	0
476	20250515	125800	25849789	2960	2960	2960	2960	0
477	20250515	125700	25849789	2960	2960	2960	2960	0
478	20250515	125600	25849789	2960	2960	2960	2960	0
479	20250515	125500	25849789	2960	2960	2960	2960	0
480	20250515	125400	25849789	2960	2960	2960	2960	1
481	20250515	125300	25846829	2955	2955	2955	2955	0
482	20250515	125200	25846829	2955	2955	2955	2955	0
483	20250515	125100	25846829	2955	2955	2955	2955	0
484	20250515	125000	25846829	2955	2955	2955	2955	0
485	20250515	124900	25846829	2955	2955	2955	2955	55
486	20250515	124800	25684304	2955	2955	2955	2955	5
487	20250515	124700	25669529	2955	2955	2955	2955	10
488	20250515	124600	25639979	2955	2955	2955	2955	150
489	20250515	124500	25196729	2955	2955	2955	2955	0
490	20250515	124400	25196729	2955	2955	2955	2955	0
491	20250515	124300	25196729	2955	2955	2955	2955	0
492	20250515	124200	25196729	2955	2955	2955	2955	0
493	20250515	124100	25196729	2955	2955	2955	2955	34
494	20250515	124000	25096259	2950	2950	2950	2950	0
495	20250515	123900	25096259	2950	2950	2950	2950	4
496	20250515	123800	25084459	2950	2950	2950	2950	0
497	20250515	123700	25084459	2950	2950	2950	2950	0
498	20250515	123600	25084459	2950	2950	2950	2950	0
499	20250515	123500	25084459	2950	2950	2950	2950	0
500	20250515	123400	25084459	2950	2950	2950	2950	3
501	20250515	123300	25075609	2945	2945	2945	2945	0
502	20250515	123200	25075609	2945	2945	2945	2945	0
503	20250515	123100	25075609	2945	2945	2945	2945	0
504	20250515	123000	25075609	2945	2945	2945	2945	60
505	20250515	122900	24898909	2950	2950	2950	2950	0
506	20250515	122800	24898909	2950	2950	2950	2950	0
507	20250515	122700	24898909	2950	2950	2950	2950	0
508	20250515	122600	24898909	2950	2950	2950	2950	1
509	20250515	122500	24895959	2955	2955	2955	2955	0
510	20250515	122400	24895959	2955	2950	2955	2950	500
511	20250515	122300	23418639	2950	2950	2950	2950	0
512	20250515	122200	23418639	2950	2950	2950	2950	0
513	20250515	122100	23418639	2950	2950	2950	2950	0
514	20250515	122000	23418639	2950	2950	2950	2950	0
515	20250515	121900	23418639	2950	2950	2950	2950	0
516	20250515	121800	23418639	2950	2950	2950	2950	0
517	20250515	121700	23418639	2950	2940	2950	2940	15
518	20250515	121600	23374489	2945	2945	2945	2945	0
519	20250515	121500	23374489	2945	2945	2945	2945	0
520	20250515	121400	23374489	2945	2945	2945	2945	2
521	20250515	121300	23368599	2945	2945	2945	2945	4
522	20250515	121200	23356819	2945	2945	2945	2945	0
523	20250515	121100	23356819	2945	2945	2945	2945	0
524	20250515	121000	23356819	2945	2945	2945	2945	0
525	20250515	120900	23356819	2945	2945	2945	2945	0
526	20250515	120800	23356819	2945	2945	2945	2945	0
527	20250515	120700	23356819	2945	2945	2945	2945	0
528	20250515	120600	23356819	2945	2945	2945	2945	2
529	20250515	120500	23350929	2930	2940	2940	2930	34
530	20250515	120400	23251259	2945	2945	2945	2945	0
531	20250515	120300	23251259	2945	2950	2950	2945	173
532	20250515	120200	22741679	2950	2955	2955	2950	40
533	20250515	120100	22623499	2950	2955	2955	2950	111
534	20250515	120000	22295549	2955	2955	2955	2955	0
535	20250515	115900	22295549	2955	2955	2955	2955	0
536	20250515	115800	22295549	2955	2955	2955	2955	0
537	20250515	115700	22295549	2955	2955	2955	2955	0
538	20250515	115600	22295549	2955	2955	2955	2955	0
539	20250515	115500	22295549	2955	2955	2955	2955	0
540	20250515	115400	22295549	2955	2955	2955	2955	2
541	20250515	115300	22289639	2945	2945	2945	2945	0
542	20250515	115200	22289639	2945	2945	2945	2945	0
543	20250515	115100	22289639	2945	2945	2945	2945	0
544	20250515	115000	22289639	2945	2945	2945	2945	0
545	20250515	114900	22289639	2945	2945	2945	2945	0
546	20250515	114800	22289639	2945	2945	2945	2945	0
547	20250515	114700	22289639	2945	2945	2945	2945	0
548	20250515	114600	22289639	2945	2945	2945	2945	0
549	20250515	114500	22289639	2945	2945	2945	2945	50
550	20250515	114400	22142389	2955	2955	2955	2955	1
551	20250515	114300	22139434	2950	2945	2950	2945	111
552	20250515	114200	21812009	2945	2945	2945	2945	0
553	20250515	114100	21812009	2945	2945	2945	2945	94
554	20250515	114000	21535179	2945	2945	2945	2945	0
555	20250515	113900	21535179	2945	2945	2945	2945	0
556	20250515	113800	21535179	2945	2945	2945	2945	0
557	20250515	113700	21535179	2945	2945	2945	2945	0
558	20250515	113600	21535179	2945	2945	2945	2945	0
559	20250515	113500	21535179	2945	2945	2945	2945	0
560	20250515	113400	21535179	2945	2945	2945	2945	0
561	20250515	113300	21535179	2945	2945	2945	2945	0
562	20250515	113200	21535179	2945	2945	2945	2945	0
563	20250515	113100	21535179	2945	2945	2945	2945	38
564	20250515	113000	21423269	2940	2940	2940	2940	0
565	20250515	112900	21423269	2940	2940	2940	2940	0
566	20250515	112800	21423269	2940	2940	2940	2940	0
567	20250515	112700	21423269	2940	2940	2940	2940	12
568	20250515	112600	21387989	2945	2945	2945	2945	0
569	20250515	112500	21387989	2945	2945	2945	2945	0
570	20250515	112400	21387989	2945	2945	2945	2945	0
571	20250515	112300	21387989	2945	2945	2945	2945	0
572	20250515	112200	21387989	2945	2945	2945	2945	0
573	20250515	112100	21387989	2945	2945	2945	2945	0
574	20250515	112000	21387989	2945	2920	2945	2920	25
575	20250515	111900	21314729	2925	2925	2925	2925	0
576	20250515	111800	21314729	2925	2925	2925	2925	0
577	20250515	111700	21314729	2925	2925	2925	2925	1000
578	20250515	111600	18389729	2940	2940	2940	2940	0
579	20250515	111500	18389729	2940	2940	2940	2940	0
580	20250515	111400	18389729	2940	2940	2940	2940	0
581	20250515	111300	18389729	2940	2940	2940	2940	0
582	20250515	111200	18389729	2940	2940	2940	2940	0
583	20250515	111100	18389729	2940	2940	2940	2940	4
584	20250515	111000	18377969	2940	2940	2940	2940	0
585	20250515	110900	18377969	2940	2920	2940	2920	686
586	20250515	110800	16374809	2915	2925	2925	2915	34
587	20250515	110700	16275379	2945	2945	2945	2945	0
588	20250515	110600	16275379	2945	2945	2945	2945	0
589	20250515	110500	16275379	2945	2945	2945	2945	0
590	20250515	110400	16275379	2945	2920	2945	2920	100
591	20250515	110300	15983129	2920	2920	2920	2920	5
592	20250515	110200	15968529	2940	2940	2940	2940	0
593	20250515	110100	15968529	2940	2940	2940	2940	0
594	20250515	110000	15968529	2940	2940	2940	2940	0
595	20250515	105900	15968529	2940	2940	2940	2940	0
596	20250515	105800	15968529	2940	2940	2940	2940	210
597	20250515	105700	15351129	2945	2945	2945	2945	0
598	20250515	105600	15351129	2945	2945	2945	2945	0
599	20250515	105500	15351129	2945	2940	2945	2940	30
600	20250515	105400	15262899	2940	2940	2940	2940	1
601	20250515	105300	15259959	2940	2940	2940	2940	0
602	20250515	105200	15259959	2940	2940	2940	2940	0
603	20250515	105100	15259959	2940	2940	2940	2940	0
604	20250515	105000	15259959	2940	2940	2940	2940	0
605	20250515	104900	15259959	2940	2940	2940	2940	0
606	20250515	104800	15259959	2940	2940	2940	2940	0
607	20250515	104700	15259959	2940	2940	2940	2940	0
608	20250515	104600	15259959	2940	2940	2940	2940	0
609	20250515	104500	15259959	2940	2940	2940	2940	0
610	20250515	104400	15259959	2940	2940	2940	2940	0
611	20250515	104300	15259959	2940	2940	2940	2940	0
612	20250515	104200	15259959	2940	2940	2940	2940	0
613	20250515	104100	15259959	2940	2940	2940	2940	0
614	20250515	104000	15259959	2940	2940	2940	2940	0
615	20250515	103900	15259959	2940	2940	2940	2940	0
616	20250515	103800	15259959	2940	2940	2940	2940	0
617	20250515	103700	15259959	2940	2940	2940	2940	0
618	20250515	103600	15259959	2940	2940	2940	2940	0
619	20250515	103500	15259959	2940	2940	2940	2940	0
620	20250515	103400	15259959	2940	2940	2940	2940	0
621	20250515	103300	15259959	2940	2940	2940	2940	0
622	20250515	103200	15259959	2940	2940	2940	2940	4
623	20250515	103100	15248199	2915	2920	2920	2915	104
624	20250515	103000	14944529	2930	2935	2935	2930	18
625	20250515	102900	14891784	2940	2940	2940	2940	0
626	20250515	102800	14891784	2940	2940	2940	2940	0
627	20250515	102700	14891784	2940	2940	2940	2940	0
628	20250515	102600	14891784	2940	2940	2940	2940	0
629	20250515	102500	14891784	2940	2940	2940	2940	0
630	20250515	102400	14891784	2940	2940	2940	2940	0
631	20250515	102300	14891784	2940	2940	2940	2940	1
632	20250515	102200	14888844	2940	2940	2940	2940	0
633	20250515	102100	14888844	2940	2940	2940	2940	0
634	20250515	102000	14888844	2940	2940	2940	2940	0
635	20250515	101900	14888844	2940	2940	2940	2940	0
636	20250515	101800	14888844	2940	2940	2940	2940	0
637	20250515	101700	14888844	2940	2940	2940	2940	2
638	20250515	101600	14882964	2940	2940	2940	2940	0
639	20250515	101500	14882964	2940	2935	2940	2935	2
640	20250515	101400	14877089	2935	2935	2935	2935	1
641	20250515	101300	14874154	2935	2935	2935	2935	0
642	20250515	101200	14874154	2935	2935	2935	2935	0
643	20250515	101100	14874154	2935	2935	2935	2935	100
644	20250515	101000	14580654	2930	2930	2930	2930	122
645	20250515	100900	14223194	2925	2925	2925	2925	0
646	20250515	100800	14223194	2925	2925	2925	2925	1
647	20250515	100700	14220269	2900	2900	2900	2900	0
648	20250515	100600	14220269	2900	2900	2900	2900	0
649	20250515	100500	14220269	2900	2900	2900	2900	0
650	20250515	100400	14220269	2900	2900	2900	2900	0
651	20250515	100300	14220269	2900	2900	2900	2900	89
652	20250515	100200	13962169	2890	2890	2890	2890	0
653	20250515	100100	13962169	2890	2885	2890	2885	3091
654	20250515	100000	5044384	2890	2890	2890	2890	0
655	20250515	095900	5044384	2890	2890	2890	2890	0
656	20250515	095800	5044384	2890	2890	2890	2890	0
657	20250515	095700	5044384	2890	2890	2890	2890	0
658	20250515	095600	5044384	2890	2890	2890	2890	0
659	20250515	095500	5044384	2890	2890	2890	2890	1
660	20250515	095400	5041494	2890	2910	2910	2890	62
661	20250515	095300	4861804	2925	2925	2925	2925	9
662	20250515	095200	4835479	2925	2925	2925	2925	0
663	20250515	095100	4835479	2925	2925	2925	2925	0
664	20250515	095000	4835479	2925	2925	2925	2925	0
665	20250515	094900	4835479	2925	2925	2925	2925	0
666	20250515	094800	4835479	2925	2920	2925	2920	200
667	20250515	094700	4250999	2925	2925	2925	2925	0
668	20250515	094600	4250999	2925	2925	2925	2925	0
669	20250515	094500	4250999	2925	2925	2925	2925	10
670	20250515	094400	4221749	2925	2925	2925	2925	1
671	20250515	094300	4218824	2925	2925	2925	2925	2
672	20250515	094200	4212974	2900	2895	2900	2895	129
673	20250515	094100	3839139	2875	2875	2875	2875	0
674	20250515	094000	3839139	2875	2880	2880	2875	400
675	20250515	093900	2688899	2885	2885	2885	2885	0
676	20250515	093800	2688899	2885	2885	2885	2885	0
677	20250515	093700	2688899	2885	2885	2885	2885	0
678	20250515	093600	2688899	2885	2885	2885	2885	22
679	20250515	093500	2625429	2890	2890	2890	2890	0
680	20250515	093400	2625429	2890	2890	2890	2890	1
681	20250515	093300	2622539	2900	2890	2900	2890	11
682	20250515	093200	2590689	2900	2900	2900	2900	0
683	20250515	093100	2590689	2900	2900	2900	2900	26
684	20250515	093000	2515289	2900	2900	2900	2900	0
685	20250515	092900	2515289	2900	2900	2900	2900	240
686	20250515	092800	1819289	2890	2890	2890	2890	0
687	20250515	092700	1819289	2890	2890	2890	2890	0
688	20250515	092600	1819289	2890	2890	2890	2890	0
689	20250515	092500	1819289	2890	2890	2890	2890	0
690	20250515	092400	1819289	2890	2890	2890	2890	1
691	20250515	092300	1816399	2890	2890	2890	2890	0
692	20250515	092200	1816399	2890	2890	2890	2890	0
693	20250515	092100	1816399	2890	2890	2890	2890	0
694	20250515	092000	1816399	2890	2890	2890	2890	0
695	20250515	091900	1816399	2890	2890	2890	2890	0
696	20250515	091800	1816399	2890	2890	2890	2890	0
697	20250515	091700	1816399	2890	2890	2890	2890	0
698	20250515	091600	1816399	2890	2897	2897	2890	302
699	20250515	091500	943607	2900	2900	2900	2900	3
700	20250515	091400	934907	2900	2900	2900	2900	0
701	20250515	091300	934907	2900	2900	2900	2900	17
702	20250515	091200	885607	2897	2897	2897	2897	0
703	20250515	091100	885607	2897	2897	2897	2897	1
704	20250515	091000	882710	2900	2900	2900	2900	0
705	20250515	090900	882710	2900	2905	2905	2900	12
706	20250515	090800	847905	2910	2910	2910	2910	0
707	20250515	090700	847905	2910	2920	2920	2910	3
708	20250515	090600	839160	2920	2920	2920	2920	0
709	20250515	090500	839160	2920	2920	2920	2920	0
710	20250515	090400	839160	2920	2920	2920	2920	100
711	20250515	090300	547160	2920	2920	2920	2920	0
712	20250515	090200	547160	2920	2870	2920	2870	37
713	20250515	090100	439600	2880	2880	2880	2880	17
714	20250515	090000	390640	2880	2895	2895	2880	135