KissMeData/400760/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	211300	161605534	3640	3640	3640	3640	1857
3	20250515	211200	161605534	3640	3640	3640	3640	0
4	20250515	211100	161605534	3640	3640	3640	3640	0
5	20250515	211000	161605534	3640	3640	3640	3640	0
6	20250515	210900	161605534	3640	3640	3640	3640	0
7	20250515	210800	161605534	3640	3640	3640	3640	0
8	20250515	210700	161605534	3640	3640	3640	3640	0
9	20250515	210600	161605534	3640	3640	3640	3640	0
10	20250515	210500	161605534	3640	3640	3640	3640	0
11	20250515	210400	161605534	3640	3640	3640	3640	0
12	20250515	210300	161605534	3640	3640	3640	3640	0
13	20250515	210200	161605534	3640	3640	3640	3640	0
14	20250515	210100	161605534	3640	3640	3640	3640	0
15	20250515	210000	161605534	3640	3640	3640	3640	0
16	20250515	205900	161605534	3640	3640	3640	3640	0
17	20250515	205800	161605534	3640	3640	3640	3640	0
18	20250515	205700	161605534	3640	3640	3640	3640	0
19	20250515	205600	161605534	3640	3640	3640	3640	0
20	20250515	205500	161605534	3640	3640	3640	3640	0
21	20250515	205400	161605534	3640	3640	3640	3640	0
22	20250515	205300	161605534	3640	3640	3640	3640	0
23	20250515	205200	161605534	3640	3640	3640	3640	0
24	20250515	205100	161605534	3640	3640	3640	3640	0
25	20250515	205000	161605534	3640	3640	3640	3640	0
26	20250515	204900	161605534	3640	3640	3640	3640	0
27	20250515	204800	161605534	3640	3640	3640	3640	0
28	20250515	204700	161605534	3640	3640	3640	3640	0
29	20250515	204600	161605534	3640	3640	3640	3640	0
30	20250515	204500	161605534	3640	3640	3640	3640	0
31	20250515	204400	161605534	3640	3640	3640	3640	0
32	20250515	204300	161605534	3640	3640	3640	3640	1857
33	20250515	204200	161605534	3640	3640	3640	3640	0
34	20250515	204100	161605534	3640	3640	3640	3640	0
35	20250515	204000	161605534	3640	3640	3640	3640	0
36	20250515	203900	161605534	3640	3640	3640	3640	0
37	20250515	203800	161605534	3640	3640	3640	3640	0
38	20250515	203700	161605534	3640	3640	3640	3640	0
39	20250515	203600	161605534	3640	3640	3640	3640	0
40	20250515	203500	161605534	3640	3640	3640	3640	0
41	20250515	203400	161605534	3640	3640	3640	3640	0
42	20250515	203300	161605534	3640	3640	3640	3640	0
43	20250515	203200	161605534	3640	3640	3640	3640	0
44	20250515	203100	161605534	3640	3640	3640	3640	0
45	20250515	203000	161605534	3640	3640	3640	3640	0
46	20250515	202900	161605534	3640	3640	3640	3640	0
47	20250515	202800	161605534	3640	3640	3640	3640	0
48	20250515	202700	161605534	3640	3640	3640	3640	0
49	20250515	202600	161605534	3640	3640	3640	3640	0
50	20250515	202500	161605534	3640	3640	3640	3640	0
51	20250515	202400	161605534	3640	3640	3640	3640	0
52	20250515	202300	161605534	3640	3640	3640	3640	0
53	20250515	202200	161605534	3640	3640	3640	3640	0
54	20250515	202100	161605534	3640	3640	3640	3640	0
55	20250515	202000	161605534	3640	3640	3640	3640	0
56	20250515	201900	161605534	3640	3640	3640	3640	0
57	20250515	201800	161605534	3640	3640	3640	3640	0
58	20250515	201700	161605534	3640	3640	3640	3640	0
59	20250515	201600	161605534	3640	3640	3640	3640	0
60	20250515	201500	161605534	3640	3640	3640	3640	0
61	20250515	201400	161605534	3640	3640	3640	3640	0
62	20250515	201300	161605534	3640	3640	3640	3640	1857
63	20250515	201200	161605534	3640	3640	3640	3640	0
64	20250515	201100	161605534	3640	3640	3640	3640	0
65	20250515	201000	161605534	3640	3640	3640	3640	0
66	20250515	200900	161605534	3640	3640	3640	3640	0
67	20250515	200800	161605534	3640	3640	3640	3640	0
68	20250515	200700	161605534	3640	3640	3640	3640	0
69	20250515	200600	161605534	3640	3640	3640	3640	0
70	20250515	200500	161605534	3640	3640	3640	3640	0
71	20250515	200400	161605534	3640	3640	3640	3640	0
72	20250515	200300	161605534	3640	3640	3640	3640	0
73	20250515	200200	161605534	3640	3640	3640	3640	0
74	20250515	200100	161605534	3640	3640	3640	3640	0
75	20250515	200000	161605534	3640	3640	3640	3640	0
76	20250515	195900	161605534	3640	3640	3640	3640	0
77	20250515	195800	161605534	3640	3640	3640	3640	0
78	20250515	195700	161605534	3640	3640	3640	3640	0
79	20250515	195600	161605534	3640	3640	3640	3640	0
80	20250515	195500	161605534	3640	3640	3640	3640	0
81	20250515	195400	161605534	3640	3640	3640	3640	0
82	20250515	195300	161605534	3640	3640	3640	3640	0
83	20250515	195200	161605534	3640	3640	3640	3640	0
84	20250515	195100	161605534	3640	3640	3640	3640	0
85	20250515	195000	161605534	3640	3640	3640	3640	0
86	20250515	194900	161605534	3640	3640	3640	3640	0
87	20250515	194800	161605534	3640	3640	3640	3640	0
88	20250515	194700	161605534	3640	3640	3640	3640	0
89	20250515	194600	161605534	3640	3640	3640	3640	0
90	20250515	194500	161605534	3640	3640	3640	3640	0
91	20250515	194400	161605534	3640	3640	3640	3640	0
92	20250515	194300	161605534	3640	3640	3640	3640	1857
93	20250515	194200	161605534	3640	3640	3640	3640	0
94	20250515	194100	161605534	3640	3640	3640	3640	0
95	20250515	194000	161605534	3640	3640	3640	3640	0
96	20250515	193900	161605534	3640	3640	3640	3640	0
97	20250515	193800	161605534	3640	3640	3640	3640	0
98	20250515	193700	161605534	3640	3640	3640	3640	0
99	20250515	193600	161605534	3640	3640	3640	3640	0
100	20250515	193500	161605534	3640	3640	3640	3640	0
101	20250515	193400	161605534	3640	3640	3640	3640	0
102	20250515	193300	161605534	3640	3640	3640	3640	0
103	20250515	193200	161605534	3640	3640	3640	3640	0
104	20250515	193100	161605534	3640	3640	3640	3640	0
105	20250515	193000	161605534	3640	3640	3640	3640	0
106	20250515	192900	161605534	3640	3640	3640	3640	0
107	20250515	192800	161605534	3640	3640	3640	3640	0
108	20250515	192700	161605534	3640	3640	3640	3640	0
109	20250515	192600	161605534	3640	3640	3640	3640	0
110	20250515	192500	161605534	3640	3640	3640	3640	0
111	20250515	192400	161605534	3640	3640	3640	3640	0
112	20250515	192300	161605534	3640	3640	3640	3640	0
113	20250515	192200	161605534	3640	3640	3640	3640	0
114	20250515	192100	161605534	3640	3640	3640	3640	0
115	20250515	192000	161605534	3640	3640	3640	3640	0
116	20250515	191900	161605534	3640	3640	3640	3640	0
117	20250515	191800	161605534	3640	3640	3640	3640	0
118	20250515	191700	161605534	3640	3640	3640	3640	0
119	20250515	191600	161605534	3640	3640	3640	3640	0
120	20250515	191500	161605534	3640	3640	3640	3640	0
121	20250515	191400	161605534	3640	3640	3640	3640	0
122	20250515	191300	161605534	3640	3640	3640	3640	1857
123	20250515	191200	161605534	3640	3640	3640	3640	0
124	20250515	191100	161605534	3640	3640	3640	3640	0
125	20250515	191000	161605534	3640	3640	3640	3640	0
126	20250515	190900	161605534	3640	3640	3640	3640	0
127	20250515	190800	161605534	3640	3640	3640	3640	0
128	20250515	190700	161605534	3640	3640	3640	3640	0
129	20250515	190600	161605534	3640	3640	3640	3640	0
130	20250515	190500	161605534	3640	3640	3640	3640	0
131	20250515	190400	161605534	3640	3640	3640	3640	0
132	20250515	190300	161605534	3640	3640	3640	3640	0
133	20250515	190200	161605534	3640	3640	3640	3640	0
134	20250515	190100	161605534	3640	3640	3640	3640	0
135	20250515	190000	161605534	3640	3640	3640	3640	0
136	20250515	185900	161605534	3640	3640	3640	3640	0
137	20250515	185800	161605534	3640	3640	3640	3640	0
138	20250515	185700	161605534	3640	3640	3640	3640	0
139	20250515	185600	161605534	3640	3640	3640	3640	0
140	20250515	185500	161605534	3640	3640	3640	3640	0
141	20250515	185400	161605534	3640	3640	3640	3640	0
142	20250515	185300	161605534	3640	3640	3640	3640	0
143	20250515	185200	161605534	3640	3640	3640	3640	0
144	20250515	185100	161605534	3640	3640	3640	3640	0
145	20250515	185000	161605534	3640	3640	3640	3640	0
146	20250515	184900	161605534	3640	3640	3640	3640	0
147	20250515	184800	161605534	3640	3640	3640	3640	0
148	20250515	184700	161605534	3640	3640	3640	3640	0
149	20250515	184600	161605534	3640	3640	3640	3640	0
150	20250515	184500	161605534	3640	3640	3640	3640	0
151	20250515	184400	161605534	3640	3640	3640	3640	0
152	20250515	184300	161605534	3640	3640	3640	3640	1857
153	20250515	184200	161605534	3640	3640	3640	3640	0
154	20250515	184100	161605534	3640	3640	3640	3640	0
155	20250515	184000	161605534	3640	3640	3640	3640	0
156	20250515	183900	161605534	3640	3640	3640	3640	0
157	20250515	183800	161605534	3640	3640	3640	3640	0
158	20250515	183700	161605534	3640	3640	3640	3640	0
159	20250515	183600	161605534	3640	3640	3640	3640	0
160	20250515	183500	161605534	3640	3640	3640	3640	0
161	20250515	183400	161605534	3640	3640	3640	3640	0
162	20250515	183300	161605534	3640	3640	3640	3640	0
163	20250515	183200	161605534	3640	3640	3640	3640	0
164	20250515	183100	161605534	3640	3640	3640	3640	0
165	20250515	183000	161605534	3640	3640	3640	3640	0
166	20250515	182900	161605534	3640	3640	3640	3640	0
167	20250515	182800	161605534	3640	3640	3640	3640	0
168	20250515	182700	161605534	3640	3640	3640	3640	0
169	20250515	182600	161605534	3640	3640	3640	3640	0
170	20250515	182500	161605534	3640	3640	3640	3640	0
171	20250515	182400	161605534	3640	3640	3640	3640	0
172	20250515	182300	161605534	3640	3640	3640	3640	0
173	20250515	182200	161605534	3640	3640	3640	3640	0
174	20250515	182100	161605534	3640	3640	3640	3640	0
175	20250515	182000	161605534	3640	3640	3640	3640	0
176	20250515	181900	161605534	3640	3640	3640	3640	0
177	20250515	181800	161605534	3640	3640	3640	3640	0
178	20250515	181700	161605534	3640	3640	3640	3640	0
179	20250515	181600	161605534	3640	3640	3640	3640	0
180	20250515	181500	161605534	3640	3640	3640	3640	0
181	20250515	181400	161605534	3640	3640	3640	3640	0
182	20250515	181300	161605534	3640	3640	3640	3640	1857
183	20250515	181200	161605534	3640	3640	3640	3640	0
184	20250515	181100	161605534	3640	3640	3640	3640	0
185	20250515	181000	161605534	3640	3640	3640	3640	0
186	20250515	180900	161605534	3640	3640	3640	3640	0
187	20250515	180800	161605534	3640	3640	3640	3640	0
188	20250515	180700	161605534	3640	3640	3640	3640	0
189	20250515	180600	161605534	3640	3640	3640	3640	0
190	20250515	180500	161605534	3640	3640	3640	3640	0
191	20250515	180400	161605534	3640	3640	3640	3640	0
192	20250515	180300	161605534	3640	3640	3640	3640	0
193	20250515	180200	161605534	3640	3640	3640	3640	0
194	20250515	180100	161605534	3640	3640	3640	3640	0
195	20250515	180000	161605534	3640	3640	3640	3640	0
196	20250515	175900	161605534	3640	3640	3640	3640	0
197	20250515	175800	161605534	3640	3640	3640	3640	0
198	20250515	175700	161605534	3640	3640	3640	3640	0
199	20250515	175600	161605534	3640	3640	3640	3640	0
200	20250515	175500	161605534	3640	3640	3640	3640	0
201	20250515	175400	161605534	3640	3640	3640	3640	0
202	20250515	175300	161605534	3640	3640	3640	3640	0
203	20250515	175200	161605534	3640	3640	3640	3640	0
204	20250515	175100	161605534	3640	3640	3640	3640	0
205	20250515	175000	161605534	3640	3640	3640	3640	0
206	20250515	174900	161605534	3640	3640	3640	3640	0
207	20250515	174800	161605534	3640	3640	3640	3640	0
208	20250515	174700	161605534	3640	3640	3640	3640	0
209	20250515	174600	161605534	3640	3640	3640	3640	0
210	20250515	174500	161605534	3640	3640	3640	3640	0
211	20250515	174400	161605534	3640	3640	3640	3640	0
212	20250515	174300	161605534	3640	3640	3640	3640	1857
213	20250515	174200	161605534	3640	3640	3640	3640	0
214	20250515	174100	161605534	3640	3640	3640	3640	0
215	20250515	174000	161605534	3640	3640	3640	3640	0
216	20250515	173900	161605534	3640	3640	3640	3640	0
217	20250515	173800	161605534	3640	3640	3640	3640	0
218	20250515	173700	161605534	3640	3640	3640	3640	0
219	20250515	173600	161605534	3640	3640	3640	3640	0
220	20250515	173500	161605534	3640	3640	3640	3640	0
221	20250515	173400	161605534	3640	3640	3640	3640	0
222	20250515	173300	161605534	3640	3640	3640	3640	0
223	20250515	173200	161605534	3640	3640	3640	3640	0
224	20250515	173100	161605534	3640	3640	3640	3640	0
225	20250515	173000	161605534	3640	3640	3640	3640	0
226	20250515	172900	161605534	3640	3640	3640	3640	0
227	20250515	172800	161605534	3640	3640	3640	3640	0
228	20250515	172700	161605534	3640	3640	3640	3640	0
229	20250515	172600	161605534	3640	3640	3640	3640	0
230	20250515	172500	161605534	3640	3640	3640	3640	0
231	20250515	172400	161605534	3640	3640	3640	3640	0
232	20250515	172300	161605534	3640	3640	3640	3640	0
233	20250515	172200	161605534	3640	3640	3640	3640	0
234	20250515	172100	161605534	3640	3640	3640	3640	0
235	20250515	172000	161605534	3640	3640	3640	3640	0
236	20250515	171900	161605534	3640	3640	3640	3640	0
237	20250515	171800	161605534	3640	3640	3640	3640	0
238	20250515	171700	161605534	3640	3640	3640	3640	0
239	20250515	171600	161605534	3640	3640	3640	3640	0
240	20250515	171500	161605534	3640	3640	3640	3640	0
241	20250515	171400	161605534	3640	3640	3640	3640	0
242	20250515	171300	161605534	3640	3640	3640	3640	1857
243	20250515	171200	161605534	3640	3640	3640	3640	0
244	20250515	171100	161605534	3640	3640	3640	3640	0
245	20250515	171000	161605534	3640	3640	3640	3640	0
246	20250515	170900	161605534	3640	3640	3640	3640	0
247	20250515	170800	161605534	3640	3640	3640	3640	0
248	20250515	170700	161605534	3640	3640	3640	3640	0
249	20250515	170600	161605534	3640	3640	3640	3640	0
250	20250515	170500	161605534	3640	3640	3640	3640	0
251	20250515	170400	161605534	3640	3640	3640	3640	0
252	20250515	170300	161605534	3640	3640	3640	3640	0
253	20250515	170200	161605534	3640	3640	3640	3640	0
254	20250515	170100	161605534	3640	3640	3640	3640	0
255	20250515	170000	161605534	3640	3640	3640	3640	0
256	20250515	165900	161605534	3640	3640	3640	3640	0
257	20250515	165800	161605534	3640	3640	3640	3640	0
258	20250515	165700	161605534	3640	3640	3640	3640	0
259	20250515	165600	161605534	3640	3640	3640	3640	0
260	20250515	165500	161605534	3640	3640	3640	3640	0
261	20250515	165400	161605534	3640	3640	3640	3640	0
262	20250515	165300	161605534	3640	3640	3640	3640	0
263	20250515	165200	161605534	3640	3640	3640	3640	0
264	20250515	165100	161605534	3640	3640	3640	3640	0
265	20250515	165000	161605534	3640	3640	3640	3640	0
266	20250515	164900	161605534	3640	3640	3640	3640	0
267	20250515	164800	161605534	3640	3640	3640	3640	0
268	20250515	164700	161605534	3640	3640	3640	3640	0
269	20250515	164600	161605534	3640	3640	3640	3640	0
270	20250515	164500	161605534	3640	3640	3640	3640	0
271	20250515	164400	161605534	3640	3640	3640	3640	0
272	20250515	164300	161605534	3640	3640	3640	3640	1857
273	20250515	164200	161605534	3640	3640	3640	3640	0
274	20250515	164100	161605534	3640	3640	3640	3640	0
275	20250515	164000	161605534	3640	3640	3640	3640	0
276	20250515	163900	161605534	3640	3640	3640	3640	0
277	20250515	163800	161605534	3640	3640	3640	3640	0
278	20250515	163700	161605534	3640	3640	3640	3640	0
279	20250515	163600	161605534	3640	3640	3640	3640	0
280	20250515	163500	161605534	3640	3640	3640	3640	0
281	20250515	163400	161605534	3640	3640	3640	3640	0
282	20250515	163300	161605534	3640	3640	3640	3640	0
283	20250515	163200	161605534	3640	3640	3640	3640	0
284	20250515	163100	161605534	3640	3640	3640	3640	0
285	20250515	163000	161605534	3640	3640	3640	3640	0
286	20250515	162900	161605534	3640	3640	3640	3640	0
287	20250515	162800	161605534	3640	3640	3640	3640	0
288	20250515	162700	161605534	3640	3640	3640	3640	0
289	20250515	162600	161605534	3640	3640	3640	3640	0
290	20250515	162500	161605534	3640	3640	3640	3640	0
291	20250515	162400	161605534	3640	3640	3640	3640	0
292	20250515	162300	161605534	3640	3640	3640	3640	0
293	20250515	162200	161605534	3640	3640	3640	3640	0
294	20250515	162100	161605534	3640	3640	3640	3640	0
295	20250515	162000	161605534	3640	3640	3640	3640	0
296	20250515	161900	161605534	3640	3640	3640	3640	0
297	20250515	161800	161605534	3640	3640	3640	3640	0
298	20250515	161700	161605534	3640	3640	3640	3640	0
299	20250515	161600	161605534	3640	3640	3640	3640	0
300	20250515	161500	161605534	3640	3640	3640	3640	0
301	20250515	161400	161605534	3640	3640	3640	3640	0
302	20250515	161300	161605534	3640	3640	3640	3640	1857
303	20250515	161200	161605534	3640	3640	3640	3640	0
304	20250515	161100	161605534	3640	3640	3640	3640	0
305	20250515	161000	161605534	3640	3640	3640	3640	0
306	20250515	160900	161605534	3640	3640	3640	3640	0
307	20250515	160800	161605534	3640	3640	3640	3640	0
308	20250515	160700	161605534	3640	3640	3640	3640	0
309	20250515	160600	161605534	3640	3640	3640	3640	0
310	20250515	160500	161605534	3640	3640	3640	3640	0
311	20250515	160400	161605534	3640	3640	3640	3640	0
312	20250515	160300	161605534	3640	3640	3640	3640	0
313	20250515	160200	161605534	3640	3640	3640	3640	0
314	20250515	160100	161605534	3640	3640	3640	3640	0
315	20250515	160000	161605534	3640	3640	3640	3640	0
316	20250515	155900	161605534	3640	3640	3640	3640	0
317	20250515	155800	161605534	3640	3640	3640	3640	0
318	20250515	155700	161605534	3640	3640	3640	3640	0
319	20250515	155600	161605534	3640	3640	3640	3640	0
320	20250515	155500	161605534	3640	3640	3640	3640	0
321	20250515	155400	161605534	3640	3640	3640	3640	0
322	20250515	155300	161605534	3640	3640	3640	3640	0
323	20250515	155200	161605534	3640	3640	3640	3640	0
324	20250515	155100	161605534	3640	3640	3640	3640	0
325	20250515	155000	161605534	3640	3640	3640	3640	0
326	20250515	154900	161605534	3640	3640	3640	3640	0
327	20250515	154800	161605534	3640	3640	3640	3640	0
328	20250515	154700	161605534	3640	3640	3640	3640	0
329	20250515	154600	161605534	3640	3640	3640	3640	0
330	20250515	154500	161605534	3640	3640	3640	3640	0
331	20250515	154400	161605534	3640	3640	3640	3640	0
332	20250515	154300	161605534	3640	3640	3640	3640	1857
333	20250515	154200	161605534	3640	3640	3640	3640	0
334	20250515	154100	161605534	3640	3640	3640	3640	0
335	20250515	154000	161605534	3640	3640	3640	3640	0
336	20250515	153900	161605534	3640	3640	3640	3640	0
337	20250515	153800	161605534	3640	3640	3640	3640	0
338	20250515	153700	161605534	3640	3640	3640	3640	0
339	20250515	153600	161605534	3640	3640	3640	3640	0
340	20250515	153500	161605534	3640	3640	3640	3640	0
341	20250515	153400	161605534	3640	3640	3640	3640	0
342	20250515	153300	161605534	3640	3640	3640	3640	0
343	20250515	153200	161605534	3640	3640	3640	3640	0
344	20250515	153100	161605534	3640	3640	3640	3640	0
345	20250515	153000	161605534	3640	3640	3640	3640	1857
346	20250515	152900	154846054	3635	3635	3635	3635	0
347	20250515	152800	154846054	3635	3635	3635	3635	0
348	20250515	152700	154846054	3635	3635	3635	3635	0
349	20250515	152600	154846054	3635	3635	3635	3635	0
350	20250515	152500	154846054	3635	3635	3635	3635	0
351	20250515	152400	154846054	3635	3635	3635	3635	0
352	20250515	152300	154846054	3635	3635	3635	3635	0
353	20250515	152200	154846054	3635	3635	3635	3635	0
354	20250515	152100	154846054	3635	3635	3635	3635	0
355	20250515	152000	154846054	3635	3635	3635	3635	0
356	20250515	151900	154846054	3635	3635	3635	3635	0
357	20250515	151800	154846054	3635	3635	3635	3635	17
358	20250515	151700	154784259	3635	3630	3635	3630	9
359	20250515	151600	154751579	3630	3630	3635	3630	15
360	20250515	151500	154697079	3630	3630	3630	3630	7
361	20250515	151400	154671669	3640	3640	3640	3640	216
362	20250515	151300	153885429	3630	3630	3630	3630	9
363	20250515	151200	153852759	3635	3635	3635	3635	123
364	20250515	151100	153405654	3630	3635	3635	3630	12
365	20250515	151000	153362084	3640	3635	3640	3635	163
366	20250515	150900	152769499	3635	3637	3637	3635	15
367	20250515	150800	152714964	3640	3640	3640	3640	0
368	20250515	150700	152714964	3640	3640	3640	3635	121
369	20250515	150600	152275024	3630	3630	3630	3630	0
370	20250515	150500	152275024	3630	3630	3630	3630	15
371	20250515	150400	152220574	3640	3640	3640	3640	0
372	20250515	150300	152220574	3640	3640	3640	3640	17
373	20250515	150200	152158694	3630	3630	3630	3630	0
374	20250515	150100	152158694	3630	3630	3630	3630	0
375	20250515	150000	152158694	3630	3640	3640	3630	32
376	20250515	145900	152042374	3640	3640	3640	3640	0
377	20250515	145800	152042374	3640	3640	3640	3640	0
378	20250515	145700	152042374	3640	3640	3640	3640	0
379	20250515	145600	152042374	3640	3630	3640	3630	31
380	20250515	145500	151929684	3640	3640	3640	3640	0
381	20250515	145400	151929684	3640	3640	3640	3640	0
382	20250515	145300	151929684	3640	3640	3640	3640	17
383	20250515	145200	151867804	3630	3635	3635	3630	1794
384	20250515	145100	145349244	3640	3640	3640	3640	7
385	20250515	145000	145323764	3645	3645	3645	3645	0
386	20250515	144900	145323764	3645	3645	3645	3645	16
387	20250515	144800	145265444	3640	3640	3640	3640	0
388	20250515	144700	145265444	3640	3640	3640	3640	0
389	20250515	144600	145265444	3640	3640	3640	3640	10
390	20250515	144500	145229044	3640	3640	3640	3640	0
391	20250515	144400	145229044	3640	3640	3640	3640	0
392	20250515	144300	145229044	3640	3640	3640	3640	0
393	20250515	144200	145229044	3640	3637	3640	3635	32
394	20250515	144100	145112635	3640	3640	3640	3640	0
395	20250515	144000	145112635	3640	3640	3640	3640	0
396	20250515	143900	145112635	3640	3640	3640	3640	16
397	20250515	143800	145054395	3635	3635	3635	3635	0
398	20250515	143700	145054395	3635	3635	3635	3635	15
399	20250515	143600	144999870	3640	3640	3640	3640	0
400	20250515	143500	144999870	3640	3640	3640	3640	16
401	20250515	143400	144941630	3635	3635	3635	3635	0
402	20250515	143300	144941630	3635	3635	3635	3635	0
403	20250515	143200	144941630	3635	3640	3640	3635	73
404	20250515	143100	144675990	3640	3640	3640	3640	0
405	20250515	143000	144675990	3640	3640	3640	3640	0
406	20250515	142900	144675990	3640	3640	3640	3640	0
407	20250515	142800	144675990	3640	3640	3640	3640	16
408	20250515	142700	144617750	3635	3635	3635	3635	15
409	20250515	142600	144563225	3640	3640	3640	3640	0
410	20250515	142500	144563225	3640	3640	3640	3640	16
411	20250515	142400	144504985	3635	3635	3635	3635	2
412	20250515	142300	144497715	3635	3635	3635	3635	1
413	20250515	142200	144494080	3640	3640	3640	3640	0
414	20250515	142100	144494080	3640	3640	3640	3640	17
415	20250515	142000	144432200	3640	3640	3640	3640	0
416	20250515	141900	144432200	3640	3640	3640	3640	0
417	20250515	141800	144432200	3640	3640	3640	3640	16
418	20250515	141700	144373960	3640	3640	3640	3640	0
419	20250515	141600	144373960	3640	3640	3640	3640	0
420	20250515	141500	144373960	3640	3640	3640	3640	0
421	20250515	141400	144373960	3640	3640	3640	3640	16
422	20250515	141300	144315720	3635	3635	3635	3635	240
423	20250515	141200	143443320	3630	3630	3630	3630	15
424	20250515	141100	143388870	3635	3635	3635	3635	17
425	20250515	141000	143327075	3630	3630	3630	3630	0
426	20250515	140900	143327075	3630	3640	3640	3630	31153
427	20250515	140800	30223160	3635	3635	3635	3635	15
428	20250515	140700	30168635	3635	3645	3645	3635	225
429	20250515	140600	29350600	3640	3640	3640	3640	0
430	20250515	140500	29350600	3640	3640	3640	3640	0
431	20250515	140400	29350600	3640	3640	3640	3640	16
432	20250515	140300	29292360	3635	3635	3635	3635	15
433	20250515	140200	29237835	3645	3645	3645	3645	0
434	20250515	140100	29237835	3645	3645	3645	3645	0
435	20250515	140000	29237835	3645	3645	3645	3645	17
436	20250515	135900	29175870	3635	3635	3635	3635	0
437	20250515	135800	29175870	3635	3635	3635	3635	15
438	20250515	135700	29121345	3645	3645	3645	3645	16
439	20250515	135600	29063025	3635	3635	3635	3635	0
440	20250515	135500	29063025	3635	3635	3635	3635	0
441	20250515	135400	29063025	3635	3645	3645	3635	215
442	20250515	135300	28279500	3645	3645	3645	3645	16
443	20250515	135200	28221180	3645	3645	3645	3645	5
444	20250515	135100	28202955	3645	3645	3645	3645	0
445	20250515	135000	28202955	3645	3645	3645	3645	17
446	20250515	134900	28140990	3635	3635	3635	3635	15
447	20250515	134800	28086465	3645	3645	3645	3645	0
448	20250515	134700	28086465	3645	3645	3645	3645	0
449	20250515	134600	28086465	3645	3645	3645	3645	26
450	20250515	134500	27991695	3635	3635	3635	3635	15
451	20250515	134400	27937170	3645	3645	3645	3645	0
452	20250515	134300	27937170	3645	3645	3645	3645	16
453	20250515	134200	27878850	3635	3635	3635	3635	0
454	20250515	134100	27878850	3635	3635	3635	3635	0
455	20250515	134000	27878850	3635	3635	3635	3635	15
456	20250515	133900	27824325	3645	3645	3645	3645	17
457	20250515	133800	27762360	3635	3635	3635	3635	0
458	20250515	133700	27762360	3635	3635	3635	3635	0
459	20250515	133600	27762360	3635	3645	3645	3635	80
460	20250515	133500	27471400	3635	3635	3635	3635	15
461	20250515	133400	27416875	3645	3645	3645	3645	0
462	20250515	133300	27416875	3645	3645	3645	3645	10
463	20250515	133200	27380425	3645	3645	3645	3645	16
464	20250515	133100	27322105	3635	3635	3635	3635	16
465	20250515	133000	27263945	3635	3635	3635	3635	0
466	20250515	132900	27263945	3635	3645	3645	3635	25
467	20250515	132800	27172900	3640	3640	3640	3640	0
468	20250515	132700	27172900	3640	3640	3640	3640	0
469	20250515	132600	27172900	3640	3640	3640	3640	1
470	20250515	132500	27169260	3640	3640	3640	3640	15
471	20250515	132400	27114660	3640	3640	3640	3640	0
472	20250515	132300	27114660	3640	3640	3640	3640	0
473	20250515	132200	27114660	3640	3640	3640	3640	16
474	20250515	132100	27056420	3635	3637	3637	3635	6
475	20250515	132000	27034600	3640	3640	3640	3640	800
476	20250515	131900	24122600	3640	3640	3640	3640	100
477	20250515	131800	23758600	3640	3640	3640	3640	17
478	20250515	131700	23696720	3640	3640	3640	3640	0
479	20250515	131600	23696720	3640	3640	3640	3640	1
480	20250515	131500	23693080	3640	3640	3640	3640	16
481	20250515	131400	23634840	3635	3635	3635	3635	0
482	20250515	131300	23634840	3635	3635	3635	3635	0
483	20250515	131200	23634840	3635	3635	3635	3635	129
484	20250515	131100	23165925	3635	3635	3635	3635	16
485	20250515	131000	23107765	3630	3630	3630	3630	15
486	20250515	130900	23053315	3635	3635	3635	3635	0
487	20250515	130800	23053315	3635	3635	3635	3635	0
488	20250515	130700	23053315	3635	3635	3635	3635	17
489	20250515	130600	22991520	3635	3635	3635	3635	1
490	20250515	130500	22987885	3630	3630	3630	3630	15
491	20250515	130400	22933435	3635	3635	3635	3635	16
492	20250515	130300	22875275	3630	3630	3630	3630	0
493	20250515	130200	22875275	3630	3630	3630	3630	7
494	20250515	130100	22849865	3635	3635	3635	3635	13
495	20250515	130000	22802610	3640	3640	3640	3640	16
496	20250515	125900	22744370	3635	3635	3635	3635	0
497	20250515	125800	22744370	3635	3635	3635	3635	50
498	20250515	125700	22562620	3635	3640	3640	3635	292
499	20250515	125600	21501115	3635	3635	3635	3635	15
500	20250515	125500	21446590	3640	3640	3640	3640	0
501	20250515	125400	21446590	3640	3640	3640	3640	0
502	20250515	125300	21446590	3640	3640	3640	3640	16
503	20250515	125200	21388350	3635	3635	3635	3635	0
504	20250515	125100	21388350	3635	3635	3635	3635	10
505	20250515	125000	21352000	3640	3640	3640	3640	16
506	20250515	124900	21293760	3640	3640	3640	3640	0
507	20250515	124800	21293760	3640	3640	3640	3640	0
508	20250515	124700	21293760	3640	3640	3640	3640	0
509	20250515	124600	21293760	3640	3640	3640	3640	17
510	20250515	124500	21231880	3630	3630	3630	3630	0
511	20250515	124400	21231880	3630	3630	3630	3630	0
512	20250515	124300	21231880	3630	3640	3640	3630	29
513	20250515	124200	21126450	3635	3635	3635	3635	2
514	20250515	124100	21119180	3640	3640	3640	3640	0
515	20250515	124000	21119180	3640	3640	3640	3640	0
516	20250515	123900	21119180	3640	3640	3640	3640	16
517	20250515	123800	21060940	3635	3635	3635	3635	0
518	20250515	123700	21060940	3635	3635	3635	3635	15
519	20250515	123600	21006415	3640	3640	3640	3640	17
520	20250515	123500	20944535	3635	3635	3635	3635	0
521	20250515	123400	20944535	3635	3635	3635	3635	0
522	20250515	123300	20944535	3635	3635	3635	3635	15
523	20250515	123200	20890010	3640	3640	3640	3640	16
524	20250515	123100	20831770	3640	3640	3640	3640	0
525	20250515	123000	20831770	3640	3640	3640	3640	0
526	20250515	122900	20831770	3640	3640	3640	3640	16
527	20250515	122800	20773530	3630	3630	3630	3630	15
528	20250515	122700	20719080	3640	3640	3640	3640	0
529	20250515	122600	20719080	3640	3640	3640	3640	0
530	20250515	122500	20719080	3640	3640	3640	3640	17
531	20250515	122400	20657200	3630	3630	3630	3630	0
532	20250515	122300	20657200	3630	3630	3630	3630	16
533	20250515	122200	20599120	3630	3640	3640	3630	2114
534	20250515	122100	12925140	3630	3630	3630	3630	0
535	20250515	122000	12925140	3630	3630	3630	3630	0
536	20250515	121900	12925140	3630	3630	3630	3630	15
537	20250515	121800	12870690	3640	3640	3640	3640	17
538	20250515	121700	12808810	3640	3640	3640	3640	0
539	20250515	121600	12808810	3640	3640	3640	3640	0
540	20250515	121500	12808810	3640	3640	3640	3640	16
541	20250515	121400	12750570	3630	3630	3630	3630	15
542	20250515	121300	12696120	3630	3630	3630	3630	0
543	20250515	121200	12696120	3630	3630	3630	3630	0
544	20250515	121100	12696120	3630	3640	3640	3630	31
545	20250515	121000	12583430	3635	3635	3635	3635	0
546	20250515	120900	12583430	3635	3635	3635	3635	1
547	20250515	120800	12579795	3640	3640	3640	3640	17
548	20250515	120700	12517915	3630	3630	3630	3630	0
549	20250515	120600	12517915	3630	3630	3630	3630	0
550	20250515	120500	12517915	3630	3630	3630	3630	14
551	20250515	120400	12467095	3640	3640	3640	3640	16
552	20250515	120300	12408855	3640	3640	3640	3640	0
553	20250515	120200	12408855	3640	3640	3640	3640	0
554	20250515	120100	12408855	3640	3640	3640	3640	16
555	20250515	120000	12350615	3630	3630	3630	3630	16
556	20250515	115900	12292535	3640	3640	3640	3640	0
557	20250515	115800	12292535	3640	3640	3640	3640	0
558	20250515	115700	12292535	3640	3640	3640	3640	17
559	20250515	115600	12230655	3630	3630	3630	3630	0
560	20250515	115500	12230655	3630	3630	3630	3630	15
561	20250515	115400	12176205	3640	3640	3640	3640	18
562	20250515	115300	12110685	3630	3630	3630	3630	0
563	20250515	115200	12110685	3630	3630	3630	3630	0
564	20250515	115100	12110685	3630	3630	3630	3630	15
565	20250515	115000	12056235	3640	3640	3640	3640	16
566	20250515	114900	11997995	3640	3640	3640	3640	0
567	20250515	114800	11997995	3640	3640	3640	3640	0
568	20250515	114700	11997995	3640	3640	3640	3640	17
569	20250515	114600	11936115	3630	3630	3630	3630	15
570	20250515	114500	11881665	3630	3630	3630	3630	1
571	20250515	114400	11878035	3640	3640	3640	3640	0
572	20250515	114300	11878035	3640	3640	3640	3640	16
573	20250515	114200	11819795	3630	3630	3630	3630	0
574	20250515	114100	11819795	3630	3630	3630	3630	15
575	20250515	114000	11765345	3640	3640	3640	3640	16
576	20250515	113900	11707105	3630	3630	3630	3630	0
577	20250515	113800	11707105	3630	3630	3630	3630	0
578	20250515	113700	11707105	3630	3630	3630	3630	15
579	20250515	113600	11652655	3640	3640	3640	3640	17
580	20250515	113500	11590775	3640	3640	3640	3640	0
581	20250515	113400	11590775	3640	3640	3640	3640	0
582	20250515	113300	11590775	3640	3640	3640	3640	16
583	20250515	113200	11532535	3640	3630	3640	3630	55
584	20250515	113100	11332485	3640	3640	3640	3640	0
585	20250515	113000	11332485	3640	3640	3640	3640	0
586	20250515	112900	11332485	3640	3640	3640	3640	16
587	20250515	112800	11274245	3640	3640	3640	3640	10
588	20250515	112700	11237845	3630	3630	3630	3630	15
589	20250515	112600	11183395	3640	3640	3640	3640	17
590	20250515	112500	11121515	3635	3635	3635	3635	0
591	20250515	112400	11121515	3635	3635	3635	3635	0
592	20250515	112300	11121515	3635	3635	3635	3635	15
593	20250515	112200	11066990	3640	3640	3640	3640	16
594	20250515	112100	11008750	3640	3640	3640	3640	0
595	20250515	112000	11008750	3640	3640	3640	3640	0
596	20250515	111900	11008750	3640	3640	3640	3640	16
597	20250515	111800	10950510	3635	3635	3635	3635	7
598	20250515	111700	10925065	3640	3640	3640	3640	0
599	20250515	111600	10925065	3640	3640	3640	3640	0
600	20250515	111500	10925065	3640	3640	3640	3640	17
601	20250515	111400	10863185	3640	3640	3640	3640	0
602	20250515	111300	10863185	3640	3640	3640	3640	20
603	20250515	111200	10790385	3640	3640	3640	3640	56
604	20250515	111100	10586545	3635	3635	3635	3635	0
605	20250515	111000	10586545	3635	3635	3635	3635	20
606	20250515	110900	10513845	3635	3640	3640	3635	16
607	20250515	110800	10455680	3640	3640	3640	3640	16
608	20250515	110700	10397440	3635	3635	3635	3635	0
609	20250515	110600	10397440	3635	3635	3635	3635	0
610	20250515	110500	10397440	3635	3640	3640	3635	24
611	20250515	110400	10310115	3635	3635	3635	3635	0
612	20250515	110300	10310115	3635	3635	3635	3635	0
613	20250515	110200	10310115	3635	3635	3635	3635	1
614	20250515	110100	10306480	3640	3640	3640	3640	16
615	20250515	110000	10248240	3635	3635	3635	3635	421
616	20250515	105900	8717905	3640	3640	3640	3640	300
617	20250515	105800	7625905	3640	3640	3640	3640	200
618	20250515	105700	6897905	3640	3640	3640	3640	16
619	20250515	105600	6839665	3635	3635	3635	3635	0
620	20250515	105500	6839665	3635	3635	3635	3635	15
621	20250515	105400	6785140	3640	3640	3640	3640	17
622	20250515	105300	6723260	3630	3630	3630	3630	0
623	20250515	105200	6723260	3630	3630	3630	3630	0
624	20250515	105100	6723260	3630	3630	3630	3630	15
625	20250515	105000	6668810	3640	3640	3640	3640	16
626	20250515	104900	6610570	3640	3640	3640	3640	0
627	20250515	104800	6610570	3640	3640	3640	3640	0
628	20250515	104700	6610570	3640	3640	3640	3640	16
629	20250515	104600	6552330	3630	3630	3630	3630	15
630	20250515	104500	6497880	3640	3640	3640	3640	0
631	20250515	104400	6497880	3640	3640	3640	3640	0
632	20250515	104300	6497880	3640	3640	3640	3640	17
633	20250515	104200	6436000	3630	3630	3630	3630	15
634	20250515	104100	6381550	3640	3640	3640	3640	0
635	20250515	104000	6381550	3640	3640	3640	3640	16
636	20250515	103900	6323310	3630	3630	3630	3630	0
637	20250515	103800	6323310	3630	3630	3630	3630	0
638	20250515	103700	6323310	3630	3630	3630	3630	21
639	20250515	103600	6247080	3640	3640	3640	3640	16
640	20250515	103500	6188840	3640	3640	3640	3640	0
641	20250515	103400	6188840	3640	3640	3640	3640	0
642	20250515	103300	6188840	3640	3640	3640	3640	17
643	20250515	103200	6126960	3630	3635	3635	3630	10
644	20250515	103100	6090640	3640	3640	3640	3640	0
645	20250515	103000	6090640	3640	3640	3640	3640	0
646	20250515	102900	6090640	3640	3640	3640	3640	16
647	20250515	102800	6032400	3640	3640	3640	3640	0
648	20250515	102700	6032400	3640	3640	3640	3640	0
649	20250515	102600	6032400	3640	3640	3640	3640	16
650	20250515	102500	5974160	3640	3640	3640	3640	0
651	20250515	102400	5974160	3640	3640	3640	3640	0
652	20250515	102300	5974160	3640	3640	3640	3640	9
653	20250515	102200	5941400	3640	3640	3640	3640	17
654	20250515	102100	5879520	3640	3640	3640	3640	10
655	20250515	102000	5843120	3640	3640	3640	3640	0
656	20250515	101900	5843120	3640	3640	3640	3640	16
657	20250515	101800	5784880	3630	3630	3630	3630	16
658	20250515	101700	5726800	3640	3640	3640	3640	1
659	20250515	101600	5723160	3640	3640	3640	3640	4
660	20250515	101500	5708600	3640	3640	3640	3640	18
661	20250515	101400	5643080	3630	3630	3630	3630	0
662	20250515	101300	5643080	3630	3640	3640	3630	17
663	20250515	101200	5581350	3640	3640	3640	3640	17
664	20250515	101100	5519470	3640	3640	3640	3640	0
665	20250515	101000	5519470	3640	3640	3640	3640	20
666	20250515	100900	5446670	3630	3640	3640	3630	17
667	20250515	100800	5384940	3640	3640	3640	3640	16
668	20250515	100700	5326700	3640	3640	3640	3640	0
669	20250515	100600	5326700	3640	3640	3640	3640	10
670	20250515	100500	5290300	3640	3640	3640	3640	79
671	20250515	100400	5002740	3630	3630	3630	3630	15
672	20250515	100300	4948290	3640	3640	3640	3640	0
673	20250515	100200	4948290	3640	3640	3640	3640	0
674	20250515	100100	4948290	3640	3640	3640	3640	18
675	20250515	100000	4882770	3630	3630	3630	3630	15
676	20250515	095900	4828320	3640	3640	3640	3640	0
677	20250515	095800	4828320	3640	3640	3640	3640	16
678	20250515	095700	4770080	3630	3630	3630	3630	0
679	20250515	095600	4770080	3630	3630	3630	3630	0
680	20250515	095500	4770080	3630	3630	3630	3630	15
681	20250515	095400	4715630	3640	3645	3645	3640	94
682	20250515	095300	4373390	3645	3645	3645	3645	0
683	20250515	095200	4373390	3645	3645	3645	3645	6
684	20250515	095100	4351520	3645	3645	3645	3645	17
685	20250515	095000	4289555	3640	3640	3640	3640	15
686	20250515	094900	4234955	3645	3645	3645	3645	0
687	20250515	094800	4234955	3645	3645	3645	3645	0
688	20250515	094700	4234955	3645	3645	3645	3645	16
689	20250515	094600	4176635	3640	3640	3640	3640	148
690	20250515	094500	3637915	3645	3645	3645	3645	0
691	20250515	094400	3637915	3645	3645	3645	3645	16
692	20250515	094300	3579595	3645	3645	3645	3645	0
693	20250515	094200	3579595	3645	3645	3645	3645	5
694	20250515	094100	3561370	3645	3640	3645	3640	16
695	20250515	094000	3503125	3645	3645	3645	3645	17
696	20250515	093900	3441160	3645	3645	3645	3645	0
697	20250515	093800	3441160	3645	3645	3645	3645	0
698	20250515	093700	3441160	3645	3645	3645	3645	16
699	20250515	093600	3382840	3640	3640	3640	3640	6
700	20250515	093500	3361000	3640	3645	3645	3640	5
701	20250515	093400	3342780	3645	3645	3645	3645	1
702	20250515	093300	3339135	3645	3645	3645	3645	30
703	20250515	093200	3229785	3645	3645	3645	3645	0
704	20250515	093100	3229785	3645	3645	3645	3645	0
705	20250515	093000	3229785	3645	3645	3645	3645	17
706	20250515	092900	3167820	3640	3640	3640	3640	0
707	20250515	092800	3167820	3640	3640	3640	3640	0
708	20250515	092700	3167820	3640	3640	3640	3640	0
709	20250515	092600	3167820	3640	3640	3640	3640	0
710	20250515	092500	3167820	3640	3640	3640	3640	0
711	20250515	092400	3167820	3640	3640	3640	3640	0
712	20250515	092300	3167820	3640	3640	3640	3640	1
713	20250515	092200	3164180	3640	3640	3640	3640	0
714	20250515	092100	3164180	3640	3640	3640	3640	675
715	20250515	092000	707180	3640	3640	3640	3640	0
716	20250515	091900	707180	3640	3640	3640	3640	0
717	20250515	091800	707180	3640	3640	3640	3640	0
718	20250515	091700	707180	3640	3640	3640	3640	0
719	20250515	091600	707180	3640	3640	3640	3640	0
720	20250515	091500	707180	3640	3640	3640	3640	0
721	20250515	091400	707180	3640	3640	3640	3640	0
722	20250515	091300	707180	3640	3640	3640	3640	0
723	20250515	091200	707180	3640	3640	3640	3640	104
724	20250515	091100	328620	3650	3650	3650	3650	0
725	20250515	091000	328620	3650	3650	3650	3650	0
726	20250515	090900	328620	3650	3650	3650	3650	0
727	20250515	090800	328620	3650	3650	3650	3650	0
728	20250515	090700	328620	3650	3640	3650	3640	40
729	20250515	090600	182750	3655	3655	3655	3655	0
730	20250515	090500	182750	3655	3655	3655	3655	46
731	20250515	090400	14620	3655	3655	3655	3655	0
732	20250515	090300	14620	3655	3655	3655	3655	0
733	20250515	090200	14620	3655	3655	3655	3655	0
734	20250515	090100	14620	3655	3655	3655	3655	0
735	20250515	090000	14620	3655	3655	3655	3655	4