KissMeData/418420/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	211300	115127945	2930	2930	2930	2930	497
3	20250514	211200	115127945	2930	2930	2930	2930	0
4	20250514	211100	115127945	2930	2930	2930	2930	0
5	20250514	211000	115127945	2930	2930	2930	2930	0
6	20250514	210900	115127945	2930	2930	2930	2930	0
7	20250514	210800	115127945	2930	2930	2930	2930	0
8	20250514	210700	115127945	2930	2930	2930	2930	0
9	20250514	210600	115127945	2930	2930	2930	2930	0
10	20250514	210500	115127945	2930	2930	2930	2930	0
11	20250514	210400	115127945	2930	2930	2930	2930	0
12	20250514	210300	115127945	2930	2930	2930	2930	0
13	20250514	210200	115127945	2930	2930	2930	2930	0
14	20250514	210100	115127945	2930	2930	2930	2930	0
15	20250514	210000	115127945	2930	2930	2930	2930	0
16	20250514	205900	115127945	2930	2930	2930	2930	0
17	20250514	205800	115127945	2930	2930	2930	2930	0
18	20250514	205700	115127945	2930	2930	2930	2930	0
19	20250514	205600	115127945	2930	2930	2930	2930	0
20	20250514	205500	115127945	2930	2930	2930	2930	0
21	20250514	205400	115127945	2930	2930	2930	2930	0
22	20250514	205300	115127945	2930	2930	2930	2930	0
23	20250514	205200	115127945	2930	2930	2930	2930	0
24	20250514	205100	115127945	2930	2930	2930	2930	0
25	20250514	205000	115127945	2930	2930	2930	2930	0
26	20250514	204900	115127945	2930	2930	2930	2930	0
27	20250514	204800	115127945	2930	2930	2930	2930	0
28	20250514	204700	115127945	2930	2930	2930	2930	0
29	20250514	204600	115127945	2930	2930	2930	2930	0
30	20250514	204500	115127945	2930	2930	2930	2930	0
31	20250514	204400	115127945	2930	2930	2930	2930	0
32	20250514	204300	115127945	2930	2930	2930	2930	497
33	20250514	204200	115127945	2930	2930	2930	2930	0
34	20250514	204100	115127945	2930	2930	2930	2930	0
35	20250514	204000	115127945	2930	2930	2930	2930	0
36	20250514	203900	115127945	2930	2930	2930	2930	0
37	20250514	203800	115127945	2930	2930	2930	2930	0
38	20250514	203700	115127945	2930	2930	2930	2930	0
39	20250514	203600	115127945	2930	2930	2930	2930	0
40	20250514	203500	115127945	2930	2930	2930	2930	0
41	20250514	203400	115127945	2930	2930	2930	2930	0
42	20250514	203300	115127945	2930	2930	2930	2930	0
43	20250514	203200	115127945	2930	2930	2930	2930	0
44	20250514	203100	115127945	2930	2930	2930	2930	0
45	20250514	203000	115127945	2930	2930	2930	2930	0
46	20250514	202900	115127945	2930	2930	2930	2930	0
47	20250514	202800	115127945	2930	2930	2930	2930	0
48	20250514	202700	115127945	2930	2930	2930	2930	0
49	20250514	202600	115127945	2930	2930	2930	2930	0
50	20250514	202500	115127945	2930	2930	2930	2930	0
51	20250514	202400	115127945	2930	2930	2930	2930	0
52	20250514	202300	115127945	2930	2930	2930	2930	0
53	20250514	202200	115127945	2930	2930	2930	2930	0
54	20250514	202100	115127945	2930	2930	2930	2930	0
55	20250514	202000	115127945	2930	2930	2930	2930	0
56	20250514	201900	115127945	2930	2930	2930	2930	0
57	20250514	201800	115127945	2930	2930	2930	2930	0
58	20250514	201700	115127945	2930	2930	2930	2930	0
59	20250514	201600	115127945	2930	2930	2930	2930	0
60	20250514	201500	115127945	2930	2930	2930	2930	0
61	20250514	201400	115127945	2930	2930	2930	2930	0
62	20250514	201300	115127945	2930	2930	2930	2930	497
63	20250514	201200	115127945	2930	2930	2930	2930	0
64	20250514	201100	115127945	2930	2930	2930	2930	0
65	20250514	201000	115127945	2930	2930	2930	2930	0
66	20250514	200900	115127945	2930	2930	2930	2930	0
67	20250514	200800	115127945	2930	2930	2930	2930	0
68	20250514	200700	115127945	2930	2930	2930	2930	0
69	20250514	200600	115127945	2930	2930	2930	2930	0
70	20250514	200500	115127945	2930	2930	2930	2930	0
71	20250514	200400	115127945	2930	2930	2930	2930	0
72	20250514	200300	115127945	2930	2930	2930	2930	0
73	20250514	200200	115127945	2930	2930	2930	2930	0
74	20250514	200100	115127945	2930	2930	2930	2930	0
75	20250514	200000	115127945	2930	2930	2930	2930	0
76	20250514	195900	115127945	2930	2930	2930	2930	0
77	20250514	195800	115127945	2930	2930	2930	2930	0
78	20250514	195700	115127945	2930	2930	2930	2930	0
79	20250514	195600	115127945	2930	2930	2930	2930	0
80	20250514	195500	115127945	2930	2930	2930	2930	0
81	20250514	195400	115127945	2930	2930	2930	2930	0
82	20250514	195300	115127945	2930	2930	2930	2930	0
83	20250514	195200	115127945	2930	2930	2930	2930	0
84	20250514	195100	115127945	2930	2930	2930	2930	0
85	20250514	195000	115127945	2930	2930	2930	2930	0
86	20250514	194900	115127945	2930	2930	2930	2930	0
87	20250514	194800	115127945	2930	2930	2930	2930	0
88	20250514	194700	115127945	2930	2930	2930	2930	0
89	20250514	194600	115127945	2930	2930	2930	2930	0
90	20250514	194500	115127945	2930	2930	2930	2930	0
91	20250514	194400	115127945	2930	2930	2930	2930	0
92	20250514	194300	115127945	2930	2930	2930	2930	497
93	20250514	194200	115127945	2930	2930	2930	2930	0
94	20250514	194100	115127945	2930	2930	2930	2930	0
95	20250514	194000	115127945	2930	2930	2930	2930	0
96	20250514	193900	115127945	2930	2930	2930	2930	0
97	20250514	193800	115127945	2930	2930	2930	2930	0
98	20250514	193700	115127945	2930	2930	2930	2930	0
99	20250514	193600	115127945	2930	2930	2930	2930	0
100	20250514	193500	115127945	2930	2930	2930	2930	0
101	20250514	193400	115127945	2930	2930	2930	2930	0
102	20250514	193300	115127945	2930	2930	2930	2930	0
103	20250514	193200	115127945	2930	2930	2930	2930	0
104	20250514	193100	115127945	2930	2930	2930	2930	0
105	20250514	193000	115127945	2930	2930	2930	2930	0
106	20250514	192900	115127945	2930	2930	2930	2930	0
107	20250514	192800	115127945	2930	2930	2930	2930	0
108	20250514	192700	115127945	2930	2930	2930	2930	0
109	20250514	192600	115127945	2930	2930	2930	2930	0
110	20250514	192500	115127945	2930	2930	2930	2930	0
111	20250514	192400	115127945	2930	2930	2930	2930	0
112	20250514	192300	115127945	2930	2930	2930	2930	0
113	20250514	192200	115127945	2930	2930	2930	2930	0
114	20250514	192100	115127945	2930	2930	2930	2930	0
115	20250514	192000	115127945	2930	2930	2930	2930	0
116	20250514	191900	115127945	2930	2930	2930	2930	0
117	20250514	191800	115127945	2930	2930	2930	2930	0
118	20250514	191700	115127945	2930	2930	2930	2930	0
119	20250514	191600	115127945	2930	2930	2930	2930	0
120	20250514	191500	115127945	2930	2930	2930	2930	0
121	20250514	191400	115127945	2930	2930	2930	2930	0
122	20250514	191300	115127945	2930	2930	2930	2930	497
123	20250514	191200	115127945	2930	2930	2930	2930	0
124	20250514	191100	115127945	2930	2930	2930	2930	0
125	20250514	191000	115127945	2930	2930	2930	2930	0
126	20250514	190900	115127945	2930	2930	2930	2930	0
127	20250514	190800	115127945	2930	2930	2930	2930	0
128	20250514	190700	115127945	2930	2930	2930	2930	0
129	20250514	190600	115127945	2930	2930	2930	2930	0
130	20250514	190500	115127945	2930	2930	2930	2930	0
131	20250514	190400	115127945	2930	2930	2930	2930	0
132	20250514	190300	115127945	2930	2930	2930	2930	0
133	20250514	190200	115127945	2930	2930	2930	2930	0
134	20250514	190100	115127945	2930	2930	2930	2930	0
135	20250514	190000	115127945	2930	2930	2930	2930	0
136	20250514	185900	115127945	2930	2930	2930	2930	0
137	20250514	185800	115127945	2930	2930	2930	2930	0
138	20250514	185700	115127945	2930	2930	2930	2930	0
139	20250514	185600	115127945	2930	2930	2930	2930	0
140	20250514	185500	115127945	2930	2930	2930	2930	0
141	20250514	185400	115127945	2930	2930	2930	2930	0
142	20250514	185300	115127945	2930	2930	2930	2930	0
143	20250514	185200	115127945	2930	2930	2930	2930	0
144	20250514	185100	115127945	2930	2930	2930	2930	0
145	20250514	185000	115127945	2930	2930	2930	2930	0
146	20250514	184900	115127945	2930	2930	2930	2930	0
147	20250514	184800	115127945	2930	2930	2930	2930	0
148	20250514	184700	115127945	2930	2930	2930	2930	0
149	20250514	184600	115127945	2930	2930	2930	2930	0
150	20250514	184500	115127945	2930	2930	2930	2930	0
151	20250514	184400	115127945	2930	2930	2930	2930	0
152	20250514	184300	115127945	2930	2930	2930	2930	497
153	20250514	184200	115127945	2930	2930	2930	2930	0
154	20250514	184100	115127945	2930	2930	2930	2930	0
155	20250514	184000	115127945	2930	2930	2930	2930	0
156	20250514	183900	115127945	2930	2930	2930	2930	0
157	20250514	183800	115127945	2930	2930	2930	2930	0
158	20250514	183700	115127945	2930	2930	2930	2930	0
159	20250514	183600	115127945	2930	2930	2930	2930	0
160	20250514	183500	115127945	2930	2930	2930	2930	0
161	20250514	183400	115127945	2930	2930	2930	2930	0
162	20250514	183300	115127945	2930	2930	2930	2930	0
163	20250514	183200	115127945	2930	2930	2930	2930	0
164	20250514	183100	115127945	2930	2930	2930	2930	0
165	20250514	183000	115127945	2930	2930	2930	2930	0
166	20250514	182900	115127945	2930	2930	2930	2930	0
167	20250514	182800	115127945	2930	2930	2930	2930	0
168	20250514	182700	115127945	2930	2930	2930	2930	0
169	20250514	182600	115127945	2930	2930	2930	2930	0
170	20250514	182500	115127945	2930	2930	2930	2930	0
171	20250514	182400	115127945	2930	2930	2930	2930	0
172	20250514	182300	115127945	2930	2930	2930	2930	0
173	20250514	182200	115127945	2930	2930	2930	2930	0
174	20250514	182100	115127945	2930	2930	2930	2930	0
175	20250514	182000	115127945	2930	2930	2930	2930	0
176	20250514	181900	115127945	2930	2930	2930	2930	0
177	20250514	181800	115127945	2930	2930	2930	2930	0
178	20250514	181700	115127945	2930	2930	2930	2930	0
179	20250514	181600	115127945	2930	2930	2930	2930	0
180	20250514	181500	115127945	2930	2930	2930	2930	0
181	20250514	181400	115127945	2930	2930	2930	2930	0
182	20250514	181300	115127945	2930	2930	2930	2930	497
183	20250514	181200	115127945	2930	2930	2930	2930	0
184	20250514	181100	115127945	2930	2930	2930	2930	0
185	20250514	181000	115127945	2930	2930	2930	2930	0
186	20250514	180900	115127945	2930	2930	2930	2930	0
187	20250514	180800	115127945	2930	2930	2930	2930	0
188	20250514	180700	115127945	2930	2930	2930	2930	0
189	20250514	180600	115127945	2930	2930	2930	2930	0
190	20250514	180500	115127945	2930	2930	2930	2930	0
191	20250514	180400	115127945	2930	2930	2930	2930	0
192	20250514	180300	115127945	2930	2930	2930	2930	0
193	20250514	180200	115127945	2930	2930	2930	2930	0
194	20250514	180100	115127945	2930	2930	2930	2930	0
195	20250514	180000	115127945	2930	2930	2930	2930	0
196	20250514	175900	115127945	2930	2930	2930	2930	0
197	20250514	175800	115127945	2930	2930	2930	2930	0
198	20250514	175700	115127945	2930	2930	2930	2930	0
199	20250514	175600	115127945	2930	2930	2930	2930	0
200	20250514	175500	115127945	2930	2930	2930	2930	0
201	20250514	175400	115127945	2930	2930	2930	2930	0
202	20250514	175300	115127945	2930	2930	2930	2930	0
203	20250514	175200	115127945	2930	2930	2930	2930	0
204	20250514	175100	115127945	2930	2930	2930	2930	0
205	20250514	175000	115127945	2930	2930	2930	2930	0
206	20250514	174900	115127945	2930	2930	2930	2930	0
207	20250514	174800	115127945	2930	2930	2930	2930	0
208	20250514	174700	115127945	2930	2930	2930	2930	0
209	20250514	174600	115127945	2930	2930	2930	2930	0
210	20250514	174500	115127945	2930	2930	2930	2930	0
211	20250514	174400	115127945	2930	2930	2930	2930	0
212	20250514	174300	115127945	2930	2930	2930	2930	497
213	20250514	174200	115127945	2930	2930	2930	2930	0
214	20250514	174100	115127945	2930	2930	2930	2930	0
215	20250514	174000	115127945	2930	2930	2930	2930	0
216	20250514	173900	115127945	2930	2930	2930	2930	0
217	20250514	173800	115127945	2930	2930	2930	2930	0
218	20250514	173700	115127945	2930	2930	2930	2930	0
219	20250514	173600	115127945	2930	2930	2930	2930	0
220	20250514	173500	115127945	2930	2930	2930	2930	0
221	20250514	173400	115127945	2930	2930	2930	2930	0
222	20250514	173300	115127945	2930	2930	2930	2930	0
223	20250514	173200	115127945	2930	2930	2930	2930	0
224	20250514	173100	115127945	2930	2930	2930	2930	0
225	20250514	173000	115127945	2930	2930	2930	2930	0
226	20250514	172900	115127945	2930	2930	2930	2930	0
227	20250514	172800	115127945	2930	2930	2930	2930	0
228	20250514	172700	115127945	2930	2930	2930	2930	0
229	20250514	172600	115127945	2930	2930	2930	2930	0
230	20250514	172500	115127945	2930	2930	2930	2930	0
231	20250514	172400	115127945	2930	2930	2930	2930	0
232	20250514	172300	115127945	2930	2930	2930	2930	0
233	20250514	172200	115127945	2930	2930	2930	2930	0
234	20250514	172100	115127945	2930	2930	2930	2930	0
235	20250514	172000	115127945	2930	2930	2930	2930	0
236	20250514	171900	115127945	2930	2930	2930	2930	0
237	20250514	171800	115127945	2930	2930	2930	2930	0
238	20250514	171700	115127945	2930	2930	2930	2930	0
239	20250514	171600	115127945	2930	2930	2930	2930	0
240	20250514	171500	115127945	2930	2930	2930	2930	0
241	20250514	171400	115127945	2930	2930	2930	2930	0
242	20250514	171300	115127945	2930	2930	2930	2930	497
243	20250514	171200	115127945	2930	2930	2930	2930	0
244	20250514	171100	115127945	2930	2930	2930	2930	0
245	20250514	171000	115127945	2930	2930	2930	2930	0
246	20250514	170900	115127945	2930	2930	2930	2930	0
247	20250514	170800	115127945	2930	2930	2930	2930	0
248	20250514	170700	115127945	2930	2930	2930	2930	0
249	20250514	170600	115127945	2930	2930	2930	2930	0
250	20250514	170500	115127945	2930	2930	2930	2930	0
251	20250514	170400	115127945	2930	2930	2930	2930	0
252	20250514	170300	115127945	2930	2930	2930	2930	0
253	20250514	170200	115127945	2930	2930	2930	2930	0
254	20250514	170100	115127945	2930	2930	2930	2930	0
255	20250514	170000	115127945	2930	2930	2930	2930	0
256	20250514	165900	115127945	2930	2930	2930	2930	0
257	20250514	165800	115127945	2930	2930	2930	2930	0
258	20250514	165700	115127945	2930	2930	2930	2930	0
259	20250514	165600	115127945	2930	2930	2930	2930	0
260	20250514	165500	115127945	2930	2930	2930	2930	0
261	20250514	165400	115127945	2930	2930	2930	2930	0
262	20250514	165300	115127945	2930	2930	2930	2930	0
263	20250514	165200	115127945	2930	2930	2930	2930	0
264	20250514	165100	115127945	2930	2930	2930	2930	0
265	20250514	165000	115127945	2930	2930	2930	2930	0
266	20250514	164900	115127945	2930	2930	2930	2930	0
267	20250514	164800	115127945	2930	2930	2930	2930	0
268	20250514	164700	115127945	2930	2930	2930	2930	0
269	20250514	164600	115127945	2930	2930	2930	2930	0
270	20250514	164500	115127945	2930	2930	2930	2930	0
271	20250514	164400	115127945	2930	2930	2930	2930	0
272	20250514	164300	115127945	2930	2930	2930	2930	497
273	20250514	164200	115127945	2930	2930	2930	2930	0
274	20250514	164100	115127945	2930	2930	2930	2930	0
275	20250514	164000	115127945	2930	2930	2930	2930	0
276	20250514	163900	115127945	2930	2930	2930	2930	0
277	20250514	163800	115127945	2930	2930	2930	2930	0
278	20250514	163700	115127945	2930	2930	2930	2930	0
279	20250514	163600	115127945	2930	2930	2930	2930	0
280	20250514	163500	115127945	2930	2930	2930	2930	0
281	20250514	163400	115127945	2930	2930	2930	2930	0
282	20250514	163300	115127945	2930	2930	2930	2930	0
283	20250514	163200	115127945	2930	2930	2930	2930	0
284	20250514	163100	115127945	2930	2930	2930	2930	0
285	20250514	163000	115127945	2930	2930	2930	2930	0
286	20250514	162900	115127945	2930	2930	2930	2930	0
287	20250514	162800	115127945	2930	2930	2930	2930	0
288	20250514	162700	115127945	2930	2930	2930	2930	0
289	20250514	162600	115127945	2930	2930	2930	2930	0
290	20250514	162500	115127945	2930	2930	2930	2930	0
291	20250514	162400	115127945	2930	2930	2930	2930	0
292	20250514	162300	115127945	2930	2930	2930	2930	0
293	20250514	162200	115127945	2930	2930	2930	2930	0
294	20250514	162100	115127945	2930	2930	2930	2930	0
295	20250514	162000	115127945	2930	2930	2930	2930	0
296	20250514	161900	115127945	2930	2930	2930	2930	0
297	20250514	161800	115127945	2930	2930	2930	2930	0
298	20250514	161700	115127945	2930	2930	2930	2930	0
299	20250514	161600	115127945	2930	2930	2930	2930	0
300	20250514	161500	115127945	2930	2930	2930	2930	0
301	20250514	161400	115127945	2930	2930	2930	2930	0
302	20250514	161300	115127945	2930	2930	2930	2930	497
303	20250514	161200	115127945	2930	2930	2930	2930	0
304	20250514	161100	115127945	2930	2930	2930	2930	0
305	20250514	161000	115127945	2930	2930	2930	2930	0
306	20250514	160900	115127945	2930	2930	2930	2930	0
307	20250514	160800	115127945	2930	2930	2930	2930	0
308	20250514	160700	115127945	2930	2930	2930	2930	0
309	20250514	160600	115127945	2930	2930	2930	2930	0
310	20250514	160500	115127945	2930	2930	2930	2930	0
311	20250514	160400	115127945	2930	2930	2930	2930	0
312	20250514	160300	115127945	2930	2930	2930	2930	0
313	20250514	160200	115127945	2930	2930	2930	2930	0
314	20250514	160100	115127945	2930	2930	2930	2930	0
315	20250514	160000	115127945	2930	2930	2930	2930	0
316	20250514	155900	115127945	2930	2930	2930	2930	0
317	20250514	155800	115127945	2930	2930	2930	2930	0
318	20250514	155700	115127945	2930	2930	2930	2930	0
319	20250514	155600	115127945	2930	2930	2930	2930	0
320	20250514	155500	115127945	2930	2930	2930	2930	0
321	20250514	155400	115127945	2930	2930	2930	2930	0
322	20250514	155300	115127945	2930	2930	2930	2930	0
323	20250514	155200	115127945	2930	2930	2930	2930	0
324	20250514	155100	115127945	2930	2930	2930	2930	0
325	20250514	155000	115127945	2930	2930	2930	2930	0
326	20250514	154900	115127945	2930	2930	2930	2930	0
327	20250514	154800	115127945	2930	2930	2930	2930	0
328	20250514	154700	115127945	2930	2930	2930	2930	0
329	20250514	154600	115127945	2930	2930	2930	2930	0
330	20250514	154500	115127945	2930	2930	2930	2930	0
331	20250514	154400	115127945	2930	2930	2930	2930	0
332	20250514	154300	115127945	2930	2930	2930	2930	497
333	20250514	154200	115127945	2930	2930	2930	2930	0
334	20250514	154100	115127945	2930	2930	2930	2930	0
335	20250514	154000	115127945	2930	2930	2930	2930	0
336	20250514	153900	115127945	2930	2930	2930	2930	0
337	20250514	153800	115127945	2930	2930	2930	2930	0
338	20250514	153700	115127945	2930	2930	2930	2930	0
339	20250514	153600	115127945	2930	2930	2930	2930	0
340	20250514	153500	115127945	2930	2930	2930	2930	0
341	20250514	153400	115127945	2930	2930	2930	2930	0
342	20250514	153300	115127945	2930	2930	2930	2930	0
343	20250514	153200	115127945	2930	2930	2930	2930	0
344	20250514	153100	115127945	2930	2930	2930	2930	0
345	20250514	153000	115127945	2930	2930	2930	2930	497
346	20250514	152900	113671735	2940	2940	2940	2940	0
347	20250514	152800	113671735	2940	2940	2940	2940	0
348	20250514	152700	113671735	2940	2940	2940	2940	0
349	20250514	152600	113671735	2940	2940	2940	2940	0
350	20250514	152500	113671735	2940	2940	2940	2940	0
351	20250514	152400	113671735	2940	2940	2940	2940	0
352	20250514	152300	113671735	2940	2940	2940	2940	0
353	20250514	152200	113671735	2940	2940	2940	2940	0
354	20250514	152100	113671735	2940	2940	2940	2940	0
355	20250514	152000	113671735	2940	2940	2940	2940	0
356	20250514	151900	113671735	2940	2940	2940	2940	0
357	20250514	151800	113671735	2940	2940	2940	2940	7
358	20250514	151700	113651155	2930	2930	2930	2930	0
359	20250514	151600	113651155	2930	2940	2940	2930	203
360	20250514	151500	113056335	2930	2945	2945	2930	135
361	20250514	151400	112660260	2945	2945	2945	2945	17
362	20250514	151300	112610195	2950	2950	2950	2950	0
363	20250514	151200	112610195	2950	2950	2950	2950	40
364	20250514	151100	112492195	2950	2950	2950	2950	0
365	20250514	151000	112492195	2950	2950	2950	2950	0
366	20250514	150900	112492195	2950	2950	2950	2950	0
367	20250514	150800	112492195	2950	2950	2950	2950	0
368	20250514	150700	112492195	2950	2950	2950	2950	0
369	20250514	150600	112492195	2950	2950	2950	2950	0
370	20250514	150500	112492195	2950	2950	2950	2950	3
371	20250514	150400	112483345	2955	2955	2955	2955	0
372	20250514	150300	112483345	2955	2955	2955	2955	0
373	20250514	150200	112483345	2955	2955	2955	2955	0
374	20250514	150100	112483345	2955	2955	2955	2955	0
375	20250514	150000	112483345	2955	2940	2955	2930	528
376	20250514	145900	110936140	2950	2950	2950	2950	0
377	20250514	145800	110936140	2950	2950	2950	2950	388
378	20250514	145700	109791540	2950	2950	2950	2950	0
379	20250514	145600	109791540	2950	2950	2950	2950	5
380	20250514	145500	109776790	2950	2950	2950	2950	7
381	20250514	145400	109756140	2960	2960	2960	2960	0
382	20250514	145300	109756140	2960	2960	2960	2960	0
383	20250514	145200	109756140	2960	2960	2960	2960	340
384	20250514	145100	108749740	2960	2955	2960	2955	1055
385	20250514	145000	105631200	2950	2945	2950	2945	1420
386	20250514	144900	101445665	2935	2935	2935	2935	170
387	20250514	144800	100946715	2945	2945	2945	2945	0
388	20250514	144700	100946715	2945	2945	2945	2945	0
389	20250514	144600	100946715	2945	2945	2945	2945	0
390	20250514	144500	100946715	2945	2945	2945	2945	0
391	20250514	144400	100946715	2945	2945	2945	2945	0
392	20250514	144300	100946715	2945	2940	2945	2940	876
393	20250514	144200	98371260	2950	2950	2950	2950	0
394	20250514	144100	98371260	2950	2950	2950	2950	0
395	20250514	144000	98371260	2950	2950	2950	2950	0
396	20250514	143900	98371260	2950	2950	2950	2950	0
397	20250514	143800	98371260	2950	2950	2950	2950	0
398	20250514	143700	98371260	2950	2950	2950	2950	126
399	20250514	143600	97999560	2950	2950	2950	2950	202
400	20250514	143500	97403660	2945	2945	2945	2945	0
401	20250514	143400	97403660	2945	2945	2945	2945	700
402	20250514	143300	95342160	2950	2950	2950	2950	0
403	20250514	143200	95342160	2950	2950	2950	2950	0
404	20250514	143100	95342160	2950	2950	2950	2950	0
405	20250514	143000	95342160	2950	2950	2950	2950	0
406	20250514	142900	95342160	2950	2950	2950	2950	100
407	20250514	142800	95047160	2950	2950	2950	2950	0
408	20250514	142700	95047160	2950	2950	2950	2950	0
409	20250514	142600	95047160	2950	2950	2950	2950	0
410	20250514	142500	95047160	2950	2950	2950	2950	0
411	20250514	142400	95047160	2950	2950	2950	2950	0
412	20250514	142300	95047160	2950	2950	2950	2950	0
413	20250514	142200	95047160	2950	2950	2950	2950	0
414	20250514	142100	95047160	2950	2950	2950	2950	0
415	20250514	142000	95047160	2950	2950	2950	2950	0
416	20250514	141900	95047160	2950	2950	2950	2950	38
417	20250514	141800	94935060	2950	2950	2950	2950	0
418	20250514	141700	94935060	2950	2950	2950	2950	0
419	20250514	141600	94935060	2950	2950	2950	2950	0
420	20250514	141500	94935060	2950	2947	2950	2947	110
421	20250514	141400	94610575	2950	2950	2950	2950	0
422	20250514	141300	94610575	2950	2950	2950	2950	0
423	20250514	141200	94610575	2950	2950	2950	2950	0
424	20250514	141100	94610575	2950	2950	2950	2950	141
425	20250514	141000	94194625	2950	2950	2950	2950	100
426	20250514	140900	93899625	2950	2950	2950	2950	0
427	20250514	140800	93899625	2950	2950	2950	2950	0
428	20250514	140700	93899625	2950	2950	2950	2950	0
429	20250514	140600	93899625	2950	2950	2950	2950	62
430	20250514	140500	93716725	2945	2945	2945	2945	0
431	20250514	140400	93716725	2945	2945	2945	2945	0
432	20250514	140300	93716725	2945	2945	2945	2945	5
433	20250514	140200	93702000	2950	2950	2950	2950	40
434	20250514	140100	93584000	2950	2950	2950	2950	0
435	20250514	140000	93584000	2950	2950	2950	2950	100
436	20250514	135900	93289000	2950	2950	2950	2950	0
437	20250514	135800	93289000	2950	2950	2950	2950	0
438	20250514	135700	93289000	2950	2950	2950	2950	0
439	20250514	135600	93289000	2950	2950	2950	2950	0
440	20250514	135500	93289000	2950	2950	2950	2950	0
441	20250514	135400	93289000	2950	2950	2950	2950	8
442	20250514	135300	93265400	2945	2945	2945	2945	0
443	20250514	135200	93265400	2945	2945	2945	2945	0
444	20250514	135100	93265400	2945	2945	2945	2945	236
445	20250514	135000	92570380	2945	2945	2945	2945	0
446	20250514	134900	92570380	2945	2945	2945	2945	0
447	20250514	134800	92570380	2945	2945	2945	2945	250
448	20250514	134700	91834130	2945	2945	2945	2945	43
449	20250514	134600	91707495	2950	2950	2950	2950	0
450	20250514	134500	91707495	2950	2950	2950	2950	764
451	20250514	134400	89453695	2955	2955	2955	2955	0
452	20250514	134300	89453695	2955	2955	2955	2955	0
453	20250514	134200	89453695	2955	2955	2955	2955	0
454	20250514	134100	89453695	2955	2955	2955	2955	73
455	20250514	134000	89237980	2950	2950	2950	2950	0
456	20250514	133900	89237980	2950	2950	2950	2950	0
457	20250514	133800	89237980	2950	2950	2950	2950	0
458	20250514	133700	89237980	2950	2950	2950	2950	0
459	20250514	133600	89237980	2950	2950	2950	2950	143
460	20250514	133500	88816130	2950	2945	2950	2945	509
461	20250514	133400	87316335	2935	2935	2935	2935	0
462	20250514	133300	87316335	2935	2935	2935	2935	1000
463	20250514	133200	84381335	2940	2940	2940	2940	0
464	20250514	133100	84381335	2940	2940	2940	2940	0
465	20250514	133000	84381335	2940	2940	2940	2940	120
466	20250514	132900	84028535	2940	2940	2940	2940	0
467	20250514	132800	84028535	2940	2940	2940	2940	360
468	20250514	132700	82970135	2940	2940	2940	2940	272
469	20250514	132600	82170455	2940	2940	2940	2940	0
470	20250514	132500	82170455	2940	2940	2940	2940	0
471	20250514	132400	82170455	2940	2940	2940	2940	0
472	20250514	132300	82170455	2940	2940	2940	2940	182
473	20250514	132200	81635375	2940	2940	2940	2940	400
474	20250514	132100	80459375	2935	2935	2935	2935	142
475	20250514	132000	80042605	2930	2930	2930	2930	0
476	20250514	131900	80042605	2930	2930	2930	2930	0
477	20250514	131800	80042605	2930	2940	2940	2930	250
478	20250514	131700	79309605	2940	2935	2940	2935	220
479	20250514	131600	78662810	2940	2940	2940	2940	0
480	20250514	131500	78662810	2940	2940	2940	2940	0
481	20250514	131400	78662810	2940	2940	2940	2940	44
482	20250514	131300	78533450	2930	2930	2930	2930	0
483	20250514	131200	78533450	2930	2930	2930	2930	0
484	20250514	131100	78533450	2930	2930	2930	2930	0
485	20250514	131000	78533450	2930	2930	2930	2930	0
486	20250514	130900	78533450	2930	2930	2930	2930	0
487	20250514	130800	78533450	2930	2930	2930	2930	0
488	20250514	130700	78533450	2930	2930	2930	2930	0
489	20250514	130600	78533450	2930	2930	2930	2930	0
490	20250514	130500	78533450	2930	2930	2930	2930	0
491	20250514	130400	78533450	2930	2930	2930	2930	0
492	20250514	130300	78533450	2930	2930	2930	2930	249
493	20250514	130200	77803880	2930	2925	2930	2925	864
494	20250514	130100	75275550	2925	2925	2925	2925	0
495	20250514	130000	75275550	2925	2925	2925	2925	0
496	20250514	125900	75275550	2925	2925	2925	2925	0
497	20250514	125800	75275550	2925	2925	2925	2925	464
498	20250514	125700	73918350	2930	2930	2930	2930	64
499	20250514	125600	73730830	2935	2935	2935	2935	0
500	20250514	125500	73730830	2935	2945	2945	2935	149
501	20250514	125400	73293165	2940	2940	2940	2940	2
502	20250514	125300	73287285	2940	2940	2940	2940	0
503	20250514	125200	73287285	2940	2940	2940	2940	265
504	20250514	125100	72508185	2940	2940	2940	2940	0
505	20250514	125000	72508185	2940	2925	2940	2925	110
506	20250514	124900	72186285	2940	2945	2945	2940	30
507	20250514	124800	72097940	2945	2945	2945	2945	0
508	20250514	124700	72097940	2945	2945	2945	2945	10
509	20250514	124600	72068490	2945	2945	2945	2945	0
510	20250514	124500	72068490	2945	2945	2945	2945	0
511	20250514	124400	72068490	2945	2945	2945	2945	0
512	20250514	124300	72068490	2945	2945	2945	2945	3
513	20250514	124200	72059655	2945	2945	2945	2945	0
514	20250514	124100	72059655	2945	2945	2945	2945	0
515	20250514	124000	72059655	2945	2945	2945	2945	0
516	20250514	123900	72059655	2945	2945	2945	2945	0
517	20250514	123800	72059655	2945	2945	2945	2945	0
518	20250514	123700	72059655	2945	2945	2945	2945	0
519	20250514	123600	72059655	2945	2945	2945	2945	0
520	20250514	123500	72059655	2945	2945	2945	2945	0
521	20250514	123400	72059655	2945	2945	2945	2945	182
522	20250514	123300	71523665	2945	2945	2945	2945	0
523	20250514	123200	71523665	2945	2945	2945	2945	1
524	20250514	123100	71520720	2935	2935	2935	2935	0
525	20250514	123000	71520720	2935	2935	2935	2935	111
526	20250514	122900	71194935	2940	2945	2945	2940	308
527	20250514	122800	70287915	2940	2940	2940	2940	0
528	20250514	122700	70287915	2940	2930	2940	2930	750
529	20250514	122600	68085095	2925	2925	2925	2925	0
530	20250514	122500	68085095	2925	2925	2925	2925	0
531	20250514	122400	68085095	2925	2925	2925	2925	5
532	20250514	122300	68070470	2930	2930	2930	2930	0
533	20250514	122200	68070470	2930	2925	2930	2925	154
534	20250514	122100	67619275	2930	2930	2930	2930	957
535	20250514	122000	64815265	2930	2930	2930	2930	3
536	20250514	121900	64806475	2930	2930	2930	2930	0
537	20250514	121800	64806475	2930	2930	2930	2930	30
538	20250514	121700	64718575	2930	2930	2930	2930	0
539	20250514	121600	64718575	2930	2930	2930	2930	50
540	20250514	121500	64572075	2930	2930	2930	2930	67
541	20250514	121400	64375765	2915	2915	2915	2915	27
542	20250514	121300	64297060	2915	2915	2915	2915	0
543	20250514	121200	64297060	2915	2915	2915	2915	0
544	20250514	121100	64297060	2915	2915	2915	2915	0
545	20250514	121000	64297060	2915	2915	2915	2915	0
546	20250514	120900	64297060	2915	2915	2915	2915	735
547	20250514	120800	62154535	2930	2930	2930	2930	0
548	20250514	120700	62154535	2930	2930	2930	2930	188
549	20250514	120600	61603695	2930	2925	2930	2925	52
550	20250514	120500	61451345	2930	2930	2930	2930	1
551	20250514	120400	61448415	2925	2925	2925	2925	0
552	20250514	120300	61448415	2925	2925	2925	2925	0
553	20250514	120200	61448415	2925	2925	2925	2925	0
554	20250514	120100	61448415	2925	2925	2925	2925	0
555	20250514	120000	61448415	2925	2930	2930	2925	313
556	20250514	115900	60532885	2915	2915	2915	2915	1
557	20250514	115800	60529970	2915	2915	2915	2915	0
558	20250514	115700	60529970	2915	2915	2915	2915	0
559	20250514	115600	60529970	2915	2915	2915	2915	0
560	20250514	115500	60529970	2915	2915	2915	2915	5
561	20250514	115400	60515395	2915	2915	2915	2915	26
562	20250514	115300	60439605	2915	2915	2915	2915	0
563	20250514	115200	60439605	2915	2910	2915	2910	652
564	20250514	115100	58541525	2910	2910	2910	2910	0
565	20250514	115000	58541525	2910	2910	2910	2910	100
566	20250514	114900	58250525	2910	2910	2910	2910	0
567	20250514	114800	58250525	2910	2910	2910	2910	0
568	20250514	114700	58250525	2910	2910	2910	2910	0
569	20250514	114600	58250525	2910	2910	2910	2910	0
570	20250514	114500	58250525	2910	2910	2910	2910	150
571	20250514	114400	57814025	2915	2915	2915	2915	20
572	20250514	114300	57755725	2915	2915	2915	2915	20
573	20250514	114200	57697425	2915	2915	2915	2915	0
574	20250514	114100	57697425	2915	2915	2915	2915	50
575	20250514	114000	57551675	2910	2910	2910	2910	0
576	20250514	113900	57551675	2910	2910	2910	2910	2
577	20250514	113800	57545855	2915	2915	2915	2915	0
578	20250514	113700	57545855	2915	2915	2915	2915	0
579	20250514	113600	57545855	2915	2915	2915	2915	100
580	20250514	113500	57254355	2910	2910	2910	2910	150
581	20250514	113400	56817855	2915	2915	2915	2915	0
582	20250514	113300	56817855	2915	2915	2915	2915	101
583	20250514	113200	56523440	2910	2910	2910	2910	5
584	20250514	113100	56508890	2910	2910	2910	2910	0
585	20250514	113000	56508890	2910	2910	2910	2910	0
586	20250514	112900	56508890	2910	2910	2910	2910	4
587	20250514	112800	56497250	2915	2915	2915	2915	4
588	20250514	112700	56485590	2905	2905	2905	2905	0
589	20250514	112600	56485590	2905	2905	2905	2905	0
590	20250514	112500	56485590	2905	2905	2905	2905	0
591	20250514	112400	56485590	2905	2905	2905	2905	17
592	20250514	112300	56436205	2905	2905	2905	2905	0
593	20250514	112200	56436205	2905	2905	2905	2905	235
594	20250514	112100	55753530	2915	2915	2915	2915	0
595	20250514	112000	55753530	2915	2915	2915	2915	0
596	20250514	111900	55753530	2915	2915	2915	2915	0
597	20250514	111800	55753530	2915	2915	2915	2915	1000
598	20250514	111700	52838530	2915	2915	2915	2915	0
599	20250514	111600	52838530	2915	2915	2915	2915	0
600	20250514	111500	52838530	2915	2915	2915	2915	10
601	20250514	111400	52809380	2915	2915	2915	2915	0
602	20250514	111300	52809380	2915	2915	2915	2915	0
603	20250514	111200	52809380	2915	2900	2915	2900	1081
604	20250514	111100	49673265	2905	2905	2905	2905	0
605	20250514	111000	49673265	2905	2905	2905	2905	0
606	20250514	110900	49673265	2905	2905	2905	2905	0
607	20250514	110800	49673265	2905	2905	2905	2905	0
608	20250514	110700	49673265	2905	2905	2905	2905	0
609	20250514	110600	49673265	2905	2905	2905	2905	0
610	20250514	110500	49673265	2905	2905	2905	2905	0
611	20250514	110400	49673265	2905	2905	2905	2905	500
612	20250514	110300	48220765	2905	2905	2905	2905	0
613	20250514	110200	48220765	2905	2905	2905	2905	0
614	20250514	110100	48220765	2905	2905	2905	2905	0
615	20250514	110000	48220765	2905	2910	2910	2905	1000
616	20250514	105900	45315140	2915	2915	2915	2915	0
617	20250514	105800	45315140	2915	2915	2915	2915	0
618	20250514	105700	45315140	2915	2915	2915	2915	442
619	20250514	105600	44026710	2915	2920	2920	2910	2500
620	20250514	105500	36744895	2920	2925	2925	2920	569
621	20250514	105400	35083070	2925	2925	2925	2925	185
622	20250514	105300	34541945	2925	2925	2925	2925	0
623	20250514	105200	34541945	2925	2925	2925	2925	5
624	20250514	105100	34527320	2925	2925	2925	2925	0
625	20250514	105000	34527320	2925	2925	2925	2925	0
626	20250514	104900	34527320	2925	2925	2925	2925	0
627	20250514	104800	34527320	2925	2925	2925	2925	0
628	20250514	104700	34527320	2925	2925	2925	2925	0
629	20250514	104600	34527320	2925	2930	2930	2925	7
630	20250514	104500	34506825	2925	2925	2925	2925	0
631	20250514	104400	34506825	2925	2925	2925	2925	0
632	20250514	104300	34506825	2925	2925	2925	2925	141
633	20250514	104200	34094400	2925	2925	2925	2925	0
634	20250514	104100	34094400	2925	2925	2925	2925	0
635	20250514	104000	34094400	2925	2925	2925	2925	0
636	20250514	103900	34094400	2925	2925	2925	2925	128
637	20250514	103800	33720000	2920	2920	2920	2920	6
638	20250514	103700	33702480	2925	2925	2925	2925	0
639	20250514	103600	33702480	2925	2925	2925	2925	0
640	20250514	103500	33702480	2925	2925	2925	2925	0
641	20250514	103400	33702480	2925	2925	2925	2925	0
642	20250514	103300	33702480	2925	2925	2925	2925	0
643	20250514	103200	33702480	2925	2925	2925	2925	0
644	20250514	103100	33702480	2925	2925	2925	2925	0
645	20250514	103000	33702480	2925	2925	2925	2925	3
646	20250514	102900	33693705	2900	2900	2900	2900	0
647	20250514	102800	33693705	2900	2900	2900	2900	2
648	20250514	102700	33687905	2910	2910	2910	2910	3770
649	20250514	102600	22717205	2910	2910	2910	2910	230
650	20250514	102500	22047905	2910	2910	2910	2910	0
651	20250514	102400	22047905	2910	2910	2910	2910	0
652	20250514	102300	22047905	2910	2910	2910	2910	0
653	20250514	102200	22047905	2910	2910	2910	2910	1
654	20250514	102100	22044995	2930	2930	2930	2930	0
655	20250514	102000	22044995	2930	2930	2930	2930	0
656	20250514	101900	22044995	2930	2930	2930	2930	0
657	20250514	101800	22044995	2930	2930	2930	2930	0
658	20250514	101700	22044995	2930	2930	2930	2930	0
659	20250514	101600	22044995	2930	2930	2930	2930	1
660	20250514	101500	22042065	2930	2930	2930	2930	0
661	20250514	101400	22042065	2930	2930	2930	2930	0
662	20250514	101300	22042065	2930	2930	2930	2930	2
663	20250514	101200	22036205	2925	2910	2925	2910	12
664	20250514	101100	22001270	2910	2910	2910	2910	0
665	20250514	101000	22001270	2910	2910	2910	2910	200
666	20250514	100900	21419270	2930	2930	2930	2930	192
667	20250514	100800	20856710	2930	2930	2930	2930	0
668	20250514	100700	20856710	2930	2930	2930	2930	0
669	20250514	100600	20856710	2930	2930	2930	2930	0
670	20250514	100500	20856710	2930	2930	2930	2930	0
671	20250514	100400	20856710	2930	2930	2930	2930	0
672	20250514	100300	20856710	2930	2910	2930	2910	226
673	20250514	100200	20198730	2915	2920	2920	2915	390
674	20250514	100100	19061305	2925	2925	2925	2925	0
675	20250514	100000	19061305	2925	2925	2925	2925	1
676	20250514	095900	19058380	2920	2920	2920	2920	100
677	20250514	095800	18766380	2920	2920	2920	2920	141
678	20250514	095700	18354660	2915	2915	2915	2915	0
679	20250514	095600	18354660	2915	2915	2915	2915	254
680	20250514	095500	17614250	2920	2920	2920	2920	0
681	20250514	095400	17614250	2920	2915	2920	2915	789
682	20250514	095300	15311840	2910	2910	2910	2910	0
683	20250514	095200	15311840	2910	2910	2910	2910	33
684	20250514	095100	15215810	2900	2900	2900	2900	0
685	20250514	095000	15215810	2900	2900	2900	2900	100
686	20250514	094900	14925810	2880	2885	2885	2880	280
687	20250514	094800	14118340	2900	2900	2900	2900	0
688	20250514	094700	14118340	2900	2900	2900	2900	3
689	20250514	094600	14109640	2900	2900	2900	2900	2
690	20250514	094500	14103840	2900	2900	2900	2900	13
691	20250514	094400	14066140	2900	2900	2900	2900	8
692	20250514	094300	14042940	2880	2880	2880	2880	0
693	20250514	094200	14042940	2880	2885	2885	2880	244
694	20250514	094100	13340135	2895	2895	2895	2895	0
695	20250514	094000	13340135	2895	2890	2905	2880	551
696	20250514	093900	11749895	2895	2895	2895	2895	197
697	20250514	093800	11179580	2915	2915	2915	2915	3
698	20250514	093700	11170835	2895	2895	2895	2895	3
699	20250514	093600	11162150	2895	2910	2910	2895	13
700	20250514	093500	11124455	2900	2900	2900	2900	0
701	20250514	093400	11124455	2900	2900	2900	2900	0
702	20250514	093300	11124455	2900	2900	2900	2900	0
703	20250514	093200	11124455	2900	2895	2900	2895	435
704	20250514	093100	9863640	2900	2900	2900	2900	2
705	20250514	093000	9857840	2890	2890	2890	2890	18
706	20250514	092900	9805820	2890	2900	2900	2890	17
707	20250514	092800	9756540	2920	2920	2920	2920	3
708	20250514	092700	9747780	2890	2910	2910	2890	1200
709	20250514	092600	6276685	2920	2920	2920	2920	0
710	20250514	092500	6276685	2920	2920	2920	2920	100
711	20250514	092400	5984685	2930	2930	2930	2930	0
712	20250514	092300	5984685	2930	2915	2930	2915	7
713	20250514	092200	5964235	2920	2920	2920	2920	0
714	20250514	092100	5964235	2920	2920	2920	2920	3
715	20250514	092000	5955475	2890	2890	2890	2890	0
716	20250514	091900	5955475	2890	2890	2890	2890	0
717	20250514	091800	5955475	2890	2890	2890	2890	0
718	20250514	091700	5955475	2890	2890	2890	2890	0
719	20250514	091600	5955475	2890	2940	2945	2890	200
720	20250514	091500	5371285	2935	2935	2935	2935	0
721	20250514	091400	5371285	2935	2935	2935	2935	0
722	20250514	091300	5371285	2935	2935	2935	2935	0
723	20250514	091200	5371285	2935	2935	2935	2935	0
724	20250514	091100	5371285	2935	2930	2935	2930	565
725	20250514	091000	3713035	2935	2935	2935	2935	0
726	20250514	090900	3713035	2935	2925	2935	2925	111
727	20250514	090800	3387280	2930	2930	2930	2930	170
728	20250514	090700	2889180	2930	2930	2930	2930	34
729	20250514	090600	2789560	2930	2915	2930	2915	740
730	20250514	090500	630080	2910	2910	2910	2910	0
731	20250514	090400	630080	2910	2910	2910	2910	0
732	20250514	090300	630080	2910	2910	2910	2910	1
733	20250514	090200	627170	2910	2910	2910	2910	2
734	20250514	090100	621350	2890	2890	2890	2890	0
735	20250514	090000	621350	2890	2890	2890	2890	215