KissMeData/083550/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194000	48808099	2960	2960	2960	2960	1094
3	20250513	193900	48808099	2960	2960	2960	2960	0
4	20250513	193800	48808099	2960	2960	2960	2960	0
5	20250513	193700	48808099	2960	2960	2960	2960	0
6	20250513	193600	48808099	2960	2960	2960	2960	0
7	20250513	193500	48808099	2960	2960	2960	2960	0
8	20250513	193400	48808099	2960	2960	2960	2960	0
9	20250513	193300	48808099	2960	2960	2960	2960	0
10	20250513	193200	48808099	2960	2960	2960	2960	0
11	20250513	193100	48808099	2960	2960	2960	2960	0
12	20250513	193000	48808099	2960	2960	2960	2960	0
13	20250513	192900	48808099	2960	2960	2960	2960	0
14	20250513	192800	48808099	2960	2960	2960	2960	0
15	20250513	192700	48808099	2960	2960	2960	2960	0
16	20250513	192600	48808099	2960	2960	2960	2960	0
17	20250513	192500	48808099	2960	2960	2960	2960	0
18	20250513	192400	48808099	2960	2960	2960	2960	0
19	20250513	192300	48808099	2960	2960	2960	2960	0
20	20250513	192200	48808099	2960	2960	2960	2960	0
21	20250513	192100	48808099	2960	2960	2960	2960	0
22	20250513	192000	48808099	2960	2960	2960	2960	0
23	20250513	191900	48808099	2960	2960	2960	2960	0
24	20250513	191800	48808099	2960	2960	2960	2960	0
25	20250513	191700	48808099	2960	2960	2960	2960	0
26	20250513	191600	48808099	2960	2960	2960	2960	0
27	20250513	191500	48808099	2960	2960	2960	2960	0
28	20250513	191400	48808099	2960	2960	2960	2960	0
29	20250513	191300	48808099	2960	2960	2960	2960	0
30	20250513	191200	48808099	2960	2960	2960	2960	0
31	20250513	191100	48808099	2960	2960	2960	2960	0
32	20250513	191000	48808099	2960	2960	2960	2960	1094
33	20250513	190900	48808099	2960	2960	2960	2960	0
34	20250513	190800	48808099	2960	2960	2960	2960	0
35	20250513	190700	48808099	2960	2960	2960	2960	0
36	20250513	190600	48808099	2960	2960	2960	2960	0
37	20250513	190500	48808099	2960	2960	2960	2960	0
38	20250513	190400	48808099	2960	2960	2960	2960	0
39	20250513	190300	48808099	2960	2960	2960	2960	0
40	20250513	190200	48808099	2960	2960	2960	2960	0
41	20250513	190100	48808099	2960	2960	2960	2960	0
42	20250513	190000	48808099	2960	2960	2960	2960	0
43	20250513	185900	48808099	2960	2960	2960	2960	0
44	20250513	185800	48808099	2960	2960	2960	2960	0
45	20250513	185700	48808099	2960	2960	2960	2960	0
46	20250513	185600	48808099	2960	2960	2960	2960	0
47	20250513	185500	48808099	2960	2960	2960	2960	0
48	20250513	185400	48808099	2960	2960	2960	2960	0
49	20250513	185300	48808099	2960	2960	2960	2960	0
50	20250513	185200	48808099	2960	2960	2960	2960	0
51	20250513	185100	48808099	2960	2960	2960	2960	0
52	20250513	185000	48808099	2960	2960	2960	2960	0
53	20250513	184900	48808099	2960	2960	2960	2960	0
54	20250513	184800	48808099	2960	2960	2960	2960	0
55	20250513	184700	48808099	2960	2960	2960	2960	0
56	20250513	184600	48808099	2960	2960	2960	2960	0
57	20250513	184500	48808099	2960	2960	2960	2960	0
58	20250513	184400	48808099	2960	2960	2960	2960	0
59	20250513	184300	48808099	2960	2960	2960	2960	0
60	20250513	184200	48808099	2960	2960	2960	2960	0
61	20250513	184100	48808099	2960	2960	2960	2960	0
62	20250513	184000	48808099	2960	2960	2960	2960	1094
63	20250513	183900	48808099	2960	2960	2960	2960	0
64	20250513	183800	48808099	2960	2960	2960	2960	0
65	20250513	183700	48808099	2960	2960	2960	2960	0
66	20250513	183600	48808099	2960	2960	2960	2960	0
67	20250513	183500	48808099	2960	2960	2960	2960	0
68	20250513	183400	48808099	2960	2960	2960	2960	0
69	20250513	183300	48808099	2960	2960	2960	2960	0
70	20250513	183200	48808099	2960	2960	2960	2960	0
71	20250513	183100	48808099	2960	2960	2960	2960	0
72	20250513	183000	48808099	2960	2960	2960	2960	0
73	20250513	182900	48808099	2960	2960	2960	2960	0
74	20250513	182800	48808099	2960	2960	2960	2960	0
75	20250513	182700	48808099	2960	2960	2960	2960	0
76	20250513	182600	48808099	2960	2960	2960	2960	0
77	20250513	182500	48808099	2960	2960	2960	2960	0
78	20250513	182400	48808099	2960	2960	2960	2960	0
79	20250513	182300	48808099	2960	2960	2960	2960	0
80	20250513	182200	48808099	2960	2960	2960	2960	0
81	20250513	182100	48808099	2960	2960	2960	2960	0
82	20250513	182000	48808099	2960	2960	2960	2960	0
83	20250513	181900	48808099	2960	2960	2960	2960	0
84	20250513	181800	48808099	2960	2960	2960	2960	0
85	20250513	181700	48808099	2960	2960	2960	2960	0
86	20250513	181600	48808099	2960	2960	2960	2960	0
87	20250513	181500	48808099	2960	2960	2960	2960	0
88	20250513	181400	48808099	2960	2960	2960	2960	0
89	20250513	181300	48808099	2960	2960	2960	2960	0
90	20250513	181200	48808099	2960	2960	2960	2960	0
91	20250513	181100	48808099	2960	2960	2960	2960	0
92	20250513	181000	48808099	2960	2960	2960	2960	1094
93	20250513	180900	48808099	2960	2960	2960	2960	0
94	20250513	180800	48808099	2960	2960	2960	2960	0
95	20250513	180700	48808099	2960	2960	2960	2960	0
96	20250513	180600	48808099	2960	2960	2960	2960	0
97	20250513	180500	48808099	2960	2960	2960	2960	0
98	20250513	180400	48808099	2960	2960	2960	2960	0
99	20250513	180300	48808099	2960	2960	2960	2960	0
100	20250513	180200	48808099	2960	2960	2960	2960	0
101	20250513	180100	48808099	2960	2960	2960	2960	0
102	20250513	180000	48808099	2960	2960	2960	2960	0
103	20250513	175900	48808099	2960	2960	2960	2960	0
104	20250513	175800	48808099	2960	2960	2960	2960	0
105	20250513	175700	48808099	2960	2960	2960	2960	0
106	20250513	175600	48808099	2960	2960	2960	2960	0
107	20250513	175500	48808099	2960	2960	2960	2960	0
108	20250513	175400	48808099	2960	2960	2960	2960	0
109	20250513	175300	48808099	2960	2960	2960	2960	0
110	20250513	175200	48808099	2960	2960	2960	2960	0
111	20250513	175100	48808099	2960	2960	2960	2960	0
112	20250513	175000	48808099	2960	2960	2960	2960	0
113	20250513	174900	48808099	2960	2960	2960	2960	0
114	20250513	174800	48808099	2960	2960	2960	2960	0
115	20250513	174700	48808099	2960	2960	2960	2960	0
116	20250513	174600	48808099	2960	2960	2960	2960	0
117	20250513	174500	48808099	2960	2960	2960	2960	0
118	20250513	174400	48808099	2960	2960	2960	2960	0
119	20250513	174300	48808099	2960	2960	2960	2960	0
120	20250513	174200	48808099	2960	2960	2960	2960	0
121	20250513	174100	48808099	2960	2960	2960	2960	0
122	20250513	174000	48808099	2960	2960	2960	2960	1094
123	20250513	173900	48808099	2960	2960	2960	2960	0
124	20250513	173800	48808099	2960	2960	2960	2960	0
125	20250513	173700	48808099	2960	2960	2960	2960	0
126	20250513	173600	48808099	2960	2960	2960	2960	0
127	20250513	173500	48808099	2960	2960	2960	2960	0
128	20250513	173400	48808099	2960	2960	2960	2960	0
129	20250513	173300	48808099	2960	2960	2960	2960	0
130	20250513	173200	48808099	2960	2960	2960	2960	0
131	20250513	173100	48808099	2960	2960	2960	2960	0
132	20250513	173000	48808099	2960	2960	2960	2960	0
133	20250513	172900	48808099	2960	2960	2960	2960	0
134	20250513	172800	48808099	2960	2960	2960	2960	0
135	20250513	172700	48808099	2960	2960	2960	2960	0
136	20250513	172600	48808099	2960	2960	2960	2960	0
137	20250513	172500	48808099	2960	2960	2960	2960	0
138	20250513	172400	48808099	2960	2960	2960	2960	0
139	20250513	172300	48808099	2960	2960	2960	2960	0
140	20250513	172200	48808099	2960	2960	2960	2960	0
141	20250513	172100	48808099	2960	2960	2960	2960	0
142	20250513	172000	48808099	2960	2960	2960	2960	0
143	20250513	171900	48808099	2960	2960	2960	2960	0
144	20250513	171800	48808099	2960	2960	2960	2960	0
145	20250513	171700	48808099	2960	2960	2960	2960	0
146	20250513	171600	48808099	2960	2960	2960	2960	0
147	20250513	171500	48808099	2960	2960	2960	2960	0
148	20250513	171400	48808099	2960	2960	2960	2960	0
149	20250513	171300	48808099	2960	2960	2960	2960	0
150	20250513	171200	48808099	2960	2960	2960	2960	0
151	20250513	171100	48808099	2960	2960	2960	2960	0
152	20250513	171000	48808099	2960	2960	2960	2960	1094
153	20250513	170900	48808099	2960	2960	2960	2960	0
154	20250513	170800	48808099	2960	2960	2960	2960	0
155	20250513	170700	48808099	2960	2960	2960	2960	0
156	20250513	170600	48808099	2960	2960	2960	2960	0
157	20250513	170500	48808099	2960	2960	2960	2960	0
158	20250513	170400	48808099	2960	2960	2960	2960	0
159	20250513	170300	48808099	2960	2960	2960	2960	0
160	20250513	170200	48808099	2960	2960	2960	2960	0
161	20250513	170100	48808099	2960	2960	2960	2960	0
162	20250513	170000	48808099	2960	2960	2960	2960	0
163	20250513	165900	48808099	2960	2960	2960	2960	0
164	20250513	165800	48808099	2960	2960	2960	2960	0
165	20250513	165700	48808099	2960	2960	2960	2960	0
166	20250513	165600	48808099	2960	2960	2960	2960	0
167	20250513	165500	48808099	2960	2960	2960	2960	0
168	20250513	165400	48808099	2960	2960	2960	2960	0
169	20250513	165300	48808099	2960	2960	2960	2960	0
170	20250513	165200	48808099	2960	2960	2960	2960	0
171	20250513	165100	48808099	2960	2960	2960	2960	0
172	20250513	165000	48808099	2960	2960	2960	2960	0
173	20250513	164900	48808099	2960	2960	2960	2960	0
174	20250513	164800	48808099	2960	2960	2960	2960	0
175	20250513	164700	48808099	2960	2960	2960	2960	0
176	20250513	164600	48808099	2960	2960	2960	2960	0
177	20250513	164500	48808099	2960	2960	2960	2960	0
178	20250513	164400	48808099	2960	2960	2960	2960	0
179	20250513	164300	48808099	2960	2960	2960	2960	0
180	20250513	164200	48808099	2960	2960	2960	2960	0
181	20250513	164100	48808099	2960	2960	2960	2960	0
182	20250513	164000	48808099	2960	2960	2960	2960	1094
183	20250513	163900	48808099	2960	2960	2960	2960	0
184	20250513	163800	48808099	2960	2960	2960	2960	0
185	20250513	163700	48808099	2960	2960	2960	2960	0
186	20250513	163600	48808099	2960	2960	2960	2960	0
187	20250513	163500	48808099	2960	2960	2960	2960	0
188	20250513	163400	48808099	2960	2960	2960	2960	0
189	20250513	163300	48808099	2960	2960	2960	2960	0
190	20250513	163200	48808099	2960	2960	2960	2960	0
191	20250513	163100	48808099	2960	2960	2960	2960	0
192	20250513	163000	48808099	2960	2960	2960	2960	0
193	20250513	162900	48808099	2960	2960	2960	2960	0
194	20250513	162800	48808099	2960	2960	2960	2960	0
195	20250513	162700	48808099	2960	2960	2960	2960	0
196	20250513	162600	48808099	2960	2960	2960	2960	0
197	20250513	162500	48808099	2960	2960	2960	2960	0
198	20250513	162400	48808099	2960	2960	2960	2960	0
199	20250513	162300	48808099	2960	2960	2960	2960	0
200	20250513	162200	48808099	2960	2960	2960	2960	0
201	20250513	162100	48808099	2960	2960	2960	2960	0
202	20250513	162000	48808099	2960	2960	2960	2960	0
203	20250513	161900	48808099	2960	2960	2960	2960	0
204	20250513	161800	48808099	2960	2960	2960	2960	0
205	20250513	161700	48808099	2960	2960	2960	2960	0
206	20250513	161600	48808099	2960	2960	2960	2960	0
207	20250513	161500	48808099	2960	2960	2960	2960	0
208	20250513	161400	48808099	2960	2960	2960	2960	0
209	20250513	161300	48808099	2960	2960	2960	2960	0
210	20250513	161200	48808099	2960	2960	2960	2960	0
211	20250513	161100	48808099	2960	2960	2960	2960	0
212	20250513	161000	48808099	2960	2960	2960	2960	1094
213	20250513	160900	48808099	2960	2960	2960	2960	0
214	20250513	160800	48808099	2960	2960	2960	2960	0
215	20250513	160700	48808099	2960	2960	2960	2960	0
216	20250513	160600	48808099	2960	2960	2960	2960	0
217	20250513	160500	48808099	2960	2960	2960	2960	0
218	20250513	160400	48808099	2960	2960	2960	2960	0
219	20250513	160300	48808099	2960	2960	2960	2960	0
220	20250513	160200	48808099	2960	2960	2960	2960	0
221	20250513	160100	48808099	2960	2960	2960	2960	0
222	20250513	160000	48808099	2960	2960	2960	2960	0
223	20250513	155900	48808099	2960	2960	2960	2960	0
224	20250513	155800	48808099	2960	2960	2960	2960	0
225	20250513	155700	48808099	2960	2960	2960	2960	0
226	20250513	155600	48808099	2960	2960	2960	2960	0
227	20250513	155500	48808099	2960	2960	2960	2960	0
228	20250513	155400	48808099	2960	2960	2960	2960	0
229	20250513	155300	48808099	2960	2960	2960	2960	0
230	20250513	155200	48808099	2960	2960	2960	2960	0
231	20250513	155100	48808099	2960	2960	2960	2960	0
232	20250513	155000	48808099	2960	2960	2960	2960	0
233	20250513	154900	48808099	2960	2960	2960	2960	0
234	20250513	154800	48808099	2960	2960	2960	2960	0
235	20250513	154700	48808099	2960	2960	2960	2960	0
236	20250513	154600	48808099	2960	2960	2960	2960	0
237	20250513	154500	48808099	2960	2960	2960	2960	0
238	20250513	154400	48808099	2960	2960	2960	2960	0
239	20250513	154300	48808099	2960	2960	2960	2960	0
240	20250513	154200	48808099	2960	2960	2960	2960	0
241	20250513	154100	48808099	2960	2960	2960	2960	0
242	20250513	154000	48808099	2960	2960	2960	2960	1094
243	20250513	153900	48808099	2960	2960	2960	2960	0
244	20250513	153800	48808099	2960	2960	2960	2960	0
245	20250513	153700	48808099	2960	2960	2960	2960	0
246	20250513	153600	48808099	2960	2960	2960	2960	0
247	20250513	153500	48808099	2960	2960	2960	2960	0
248	20250513	153400	48808099	2960	2960	2960	2960	0
249	20250513	153300	48808099	2960	2960	2960	2960	0
250	20250513	153200	48808099	2960	2960	2960	2960	0
251	20250513	153100	48808099	2960	2960	2960	2960	0
252	20250513	153000	48808099	2960	2960	2960	2960	1094
253	20250513	152900	45569859	2935	2935	2935	2935	0
254	20250513	152800	45569859	2935	2935	2935	2935	0
255	20250513	152700	45569859	2935	2935	2935	2935	0
256	20250513	152600	45569859	2935	2935	2935	2935	0
257	20250513	152500	45569859	2935	2935	2935	2935	0
258	20250513	152400	45569859	2935	2935	2935	2935	0
259	20250513	152300	45569859	2935	2935	2935	2935	0
260	20250513	152200	45569859	2935	2935	2935	2935	0
261	20250513	152100	45569859	2935	2935	2935	2935	0
262	20250513	152000	45569859	2935	2935	2935	2935	0
263	20250513	151900	45569859	2935	2935	2935	2935	56
264	20250513	151800	45405499	2940	2940	2940	2940	100
265	20250513	151700	45111499	2940	2940	2940	2940	0
266	20250513	151600	45111499	2940	2940	2940	2935	14
267	20250513	151500	45070389	2935	2935	2935	2935	3
268	20250513	151400	45061584	2940	2940	2940	2940	0
269	20250513	151300	45061584	2940	2940	2940	2940	0
270	20250513	151200	45061584	2940	2940	2940	2940	5
271	20250513	151100	45046884	2940	2940	2940	2940	0
272	20250513	151000	45046884	2940	2940	2940	2940	13
273	20250513	150900	45008664	2940	2940	2940	2940	100
274	20250513	150800	44714664	2940	2940	2940	2940	147
275	20250513	150700	44282484	2935	2935	2935	2935	16
276	20250513	150600	44235524	2935	2940	2940	2935	750
277	20250513	150500	42033974	2940	2940	2940	2940	9
278	20250513	150400	42007514	2950	2950	2950	2950	0
279	20250513	150300	42007514	2950	2950	2950	2950	0
280	20250513	150200	42007514	2950	2950	2950	2950	0
281	20250513	150100	42007514	2950	2950	2950	2950	0
282	20250513	150000	42007514	2950	2950	2950	2950	0
283	20250513	145900	42007514	2950	2950	2950	2950	0
284	20250513	145800	42007514	2950	2950	2950	2950	0
285	20250513	145700	42007514	2950	2950	2950	2950	0
286	20250513	145600	42007514	2950	2950	2950	2950	0
287	20250513	145500	42007514	2950	2950	2950	2950	0
288	20250513	145400	42007514	2950	2950	2950	2950	0
289	20250513	145300	42007514	2950	2950	2950	2950	0
290	20250513	145200	42007514	2950	2950	2950	2950	0
291	20250513	145100	42007514	2950	2950	2950	2950	0
292	20250513	145000	42007514	2950	2950	2950	2950	0
293	20250513	144900	42007514	2950	2950	2950	2950	0
294	20250513	144800	42007514	2950	2950	2950	2950	1
295	20250513	144700	42004564	2950	2950	2950	2950	2
296	20250513	144600	41998664	2940	2940	2940	2940	0
297	20250513	144500	41998664	2940	2940	2940	2940	0
298	20250513	144400	41998664	2940	2940	2940	2940	0
299	20250513	144300	41998664	2940	2940	2940	2940	0
300	20250513	144200	41998664	2940	2940	2940	2940	0
301	20250513	144100	41998664	2940	2940	2940	2940	0
302	20250513	144000	41998664	2940	2940	2940	2940	0
303	20250513	143900	41998664	2940	2940	2940	2940	0
304	20250513	143800	41998664	2940	2940	2940	2940	0
305	20250513	143700	41998664	2940	2940	2940	2940	40
306	20250513	143600	41881064	2940	2940	2940	2940	0
307	20250513	143500	41881064	2940	2940	2940	2940	0
308	20250513	143400	41881064	2940	2940	2940	2940	0
309	20250513	143300	41881064	2940	2940	2940	2940	0
310	20250513	143200	41881064	2940	2940	2940	2940	0
311	20250513	143100	41881064	2940	2940	2940	2940	0
312	20250513	143000	41881064	2940	2940	2940	2940	0
313	20250513	142900	41881064	2940	2940	2940	2940	0
314	20250513	142800	41881064	2940	2940	2940	2940	0
315	20250513	142700	41881064	2940	2940	2940	2940	0
316	20250513	142600	41881064	2940	2940	2940	2940	79
317	20250513	142500	41648804	2950	2950	2950	2950	2
318	20250513	142400	41642904	2950	2950	2950	2950	0
319	20250513	142300	41642904	2950	2950	2950	2950	2
320	20250513	142200	41637004	2950	2950	2950	2950	0
321	20250513	142100	41637004	2950	2950	2950	2950	0
322	20250513	142000	41637004	2950	2950	2950	2950	1
323	20250513	141900	41634054	2950	2950	2950	2950	0
324	20250513	141800	41634054	2950	2950	2950	2950	1
325	20250513	141700	41631104	2935	2935	2935	2935	0
326	20250513	141600	41631104	2935	2935	2935	2935	0
327	20250513	141500	41631104	2935	2935	2935	2935	0
328	20250513	141400	41631104	2935	2935	2935	2935	0
329	20250513	141300	41631104	2935	2935	2935	2935	0
330	20250513	141200	41631104	2935	2935	2935	2935	42
331	20250513	141100	41507834	2935	2935	2935	2935	0
332	20250513	141000	41507834	2935	2935	2935	2935	0
333	20250513	140900	41507834	2935	2935	2935	2935	0
334	20250513	140800	41507834	2935	2935	2935	2935	0
335	20250513	140700	41507834	2935	2935	2935	2935	0
336	20250513	140600	41507834	2935	2935	2935	2935	0
337	20250513	140500	41507834	2935	2935	2935	2935	0
338	20250513	140400	41507834	2935	2935	2935	2935	0
339	20250513	140300	41507834	2935	2945	2945	2935	681
340	20250513	140200	39504819	2950	2960	2960	2940	1057
341	20250513	140100	36393914	2960	2960	2960	2960	0
342	20250513	140000	36393914	2960	2960	2960	2960	0
343	20250513	135900	36393914	2960	2960	2960	2960	0
344	20250513	135800	36393914	2960	2960	2960	2960	0
345	20250513	135700	36393914	2960	2960	2960	2960	0
346	20250513	135600	36393914	2960	2960	2960	2960	0
347	20250513	135500	36393914	2960	2960	2960	2960	0
348	20250513	135400	36393914	2960	2960	2960	2960	0
349	20250513	135300	36393914	2960	2960	2960	2960	0
350	20250513	135200	36393914	2960	2960	2960	2960	0
351	20250513	135100	36393914	2960	2960	2960	2960	0
352	20250513	135000	36393914	2960	2960	2960	2960	0
353	20250513	134900	36393914	2960	2960	2960	2960	0
354	20250513	134800	36393914	2960	2960	2960	2960	0
355	20250513	134700	36393914	2960	2960	2960	2960	0
356	20250513	134600	36393914	2960	2960	2960	2960	0
357	20250513	134500	36393914	2960	2960	2960	2960	39
358	20250513	134400	36278474	2960	2960	2960	2960	0
359	20250513	134300	36278474	2960	2960	2960	2960	0
360	20250513	134200	36278474	2960	2960	2960	2960	0
361	20250513	134100	36278474	2960	2960	2960	2960	0
362	20250513	134000	36278474	2960	2960	2960	2960	0
363	20250513	133900	36278474	2960	2960	2960	2960	0
364	20250513	133800	36278474	2960	2960	2960	2960	0
365	20250513	133700	36278474	2960	2960	2960	2960	59
366	20250513	133600	36103834	2965	2965	2965	2965	50
367	20250513	133500	35955584	2965	2965	2965	2965	0
368	20250513	133400	35955584	2965	2965	2965	2965	0
369	20250513	133300	35955584	2965	2965	2965	2965	0
370	20250513	133200	35955584	2965	2965	2965	2965	0
371	20250513	133100	35955584	2965	2965	2965	2965	0
372	20250513	133000	35955584	2965	2965	2965	2965	0
373	20250513	132900	35955584	2965	2965	2965	2965	0
374	20250513	132800	35955584	2965	2965	2965	2965	0
375	20250513	132700	35955584	2965	2965	2965	2965	0
376	20250513	132600	35955584	2965	2965	2965	2965	0
377	20250513	132500	35955584	2965	2965	2965	2965	0
378	20250513	132400	35955584	2965	2965	2965	2965	0
379	20250513	132300	35955584	2965	2965	2965	2965	0
380	20250513	132200	35955584	2965	2965	2965	2965	0
381	20250513	132100	35955584	2965	2965	2965	2965	14
382	20250513	132000	35914074	2970	2970	2970	2970	0
383	20250513	131900	35914074	2970	2970	2970	2970	0
384	20250513	131800	35914074	2970	2970	2970	2970	4
385	20250513	131700	35902194	2980	2980	2980	2980	0
386	20250513	131600	35902194	2980	2980	2980	2980	0
387	20250513	131500	35902194	2980	2980	2980	2980	0
388	20250513	131400	35902194	2980	2980	2980	2980	0
389	20250513	131300	35902194	2980	2980	2980	2980	0
390	20250513	131200	35902194	2980	2980	2980	2980	0
391	20250513	131100	35902194	2980	2980	2980	2980	0
392	20250513	131000	35902194	2980	2980	2980	2980	0
393	20250513	130900	35902194	2980	2980	2980	2980	0
394	20250513	130800	35902194	2980	2980	2980	2980	0
395	20250513	130700	35902194	2980	2980	2980	2980	0
396	20250513	130600	35902194	2980	2980	2980	2980	0
397	20250513	130500	35902194	2980	2980	2980	2980	0
398	20250513	130400	35902194	2980	2980	2980	2980	0
399	20250513	130300	35902194	2980	2980	2980	2980	0
400	20250513	130200	35902194	2980	2980	2980	2980	0
401	20250513	130100	35902194	2980	2980	2980	2980	0
402	20250513	130000	35902194	2980	2980	2980	2980	0
403	20250513	125900	35902194	2980	2980	2980	2980	0
404	20250513	125800	35902194	2980	2980	2980	2980	3
405	20250513	125700	35893254	2985	2985	2985	2985	0
406	20250513	125600	35893254	2985	2985	2985	2985	0
407	20250513	125500	35893254	2985	2985	2985	2985	0
408	20250513	125400	35893254	2985	2985	2985	2985	0
409	20250513	125300	35893254	2985	2985	2985	2985	0
410	20250513	125200	35893254	2985	2985	2985	2985	0
411	20250513	125100	35893254	2985	2985	2985	2985	0
412	20250513	125000	35893254	2985	2985	2985	2985	0
413	20250513	124900	35893254	2985	2985	2985	2985	0
414	20250513	124800	35893254	2985	2985	2985	2985	0
415	20250513	124700	35893254	2985	2985	2985	2985	0
416	20250513	124600	35893254	2985	2985	2985	2985	0
417	20250513	124500	35893254	2985	2985	2985	2985	0
418	20250513	124400	35893254	2985	2985	2985	2985	0
419	20250513	124300	35893254	2985	2985	2985	2985	0
420	20250513	124200	35893254	2985	2985	2985	2985	0
421	20250513	124100	35893254	2985	2985	2985	2985	0
422	20250513	124000	35893254	2985	2985	2985	2985	0
423	20250513	123900	35893254	2985	2985	2985	2985	0
424	20250513	123800	35893254	2985	2985	2985	2985	0
425	20250513	123700	35893254	2985	2985	2985	2985	0
426	20250513	123600	35893254	2985	2985	2985	2985	100
427	20250513	123500	35594754	2975	2975	2975	2975	0
428	20250513	123400	35594754	2975	2975	2975	2975	56
429	20250513	123300	35428154	2975	2975	2975	2975	0
430	20250513	123200	35428154	2975	2975	2975	2975	0
431	20250513	123100	35428154	2975	2975	2975	2975	0
432	20250513	123000	35428154	2975	2975	2975	2975	0
433	20250513	122900	35428154	2975	2975	2975	2975	50
434	20250513	122800	35279404	2975	2975	2975	2975	0
435	20250513	122700	35279404	2975	2975	2975	2975	0
436	20250513	122600	35279404	2975	2975	2975	2975	0
437	20250513	122500	35279404	2975	2975	2975	2975	0
438	20250513	122400	35279404	2975	2975	2975	2975	0
439	20250513	122300	35279404	2975	2975	2975	2975	0
440	20250513	122200	35279404	2975	2975	2975	2975	0
441	20250513	122100	35279404	2975	2975	2975	2975	0
442	20250513	122000	35279404	2975	2975	2975	2975	0
443	20250513	121900	35279404	2975	2975	2975	2975	17
444	20250513	121800	35228829	2972	2972	2972	2972	0
445	20250513	121700	35228829	2972	2972	2972	2972	0
446	20250513	121600	35228829	2972	2972	2972	2972	0
447	20250513	121500	35228829	2972	2972	2972	2972	0
448	20250513	121400	35228829	2972	2972	2972	2972	0
449	20250513	121300	35228829	2972	2972	2972	2972	0
450	20250513	121200	35228829	2972	2972	2972	2972	0
451	20250513	121100	35228829	2972	2972	2972	2972	0
452	20250513	121000	35228829	2972	2972	2972	2972	0
453	20250513	120900	35228829	2972	2972	2972	2972	0
454	20250513	120800	35228829	2972	2972	2972	2972	0
455	20250513	120700	35228829	2972	2972	2972	2972	0
456	20250513	120600	35228829	2972	2972	2972	2972	0
457	20250513	120500	35228829	2972	2972	2972	2972	0
458	20250513	120400	35228829	2972	2972	2972	2972	0
459	20250513	120300	35228829	2972	2972	2972	2972	0
460	20250513	120200	35228829	2972	2972	2972	2972	0
461	20250513	120100	35228829	2972	2972	2972	2972	0
462	20250513	120000	35228829	2972	2972	2972	2972	0
463	20250513	115900	35228829	2972	2972	2972	2972	0
464	20250513	115800	35228829	2972	2972	2972	2972	2
465	20250513	115700	35222885	2970	2970	2970	2970	0
466	20250513	115600	35222885	2970	2970	2970	2970	0
467	20250513	115500	35222885	2970	2970	2970	2970	0
468	20250513	115400	35222885	2970	2970	2970	2970	0
469	20250513	115300	35222885	2970	2970	2970	2970	0
470	20250513	115200	35222885	2970	2970	2970	2970	0
471	20250513	115100	35222885	2970	2970	2970	2970	3
472	20250513	115000	35213975	2970	2970	2970	2970	0
473	20250513	114900	35213975	2970	2970	2970	2970	0
474	20250513	114800	35213975	2970	2970	2970	2970	0
475	20250513	114700	35213975	2970	2970	2970	2970	1
476	20250513	114600	35211005	2970	2970	2970	2970	0
477	20250513	114500	35211005	2970	2970	2970	2970	0
478	20250513	114400	35211005	2970	2970	2970	2970	0
479	20250513	114300	35211005	2970	2970	2970	2970	0
480	20250513	114200	35211005	2970	2970	2970	2970	55
481	20250513	114100	35047655	2970	2970	2970	2970	0
482	20250513	114000	35047655	2970	2970	2970	2970	0
483	20250513	113900	35047655	2970	2970	2970	2970	0
484	20250513	113800	35047655	2970	2970	2970	2970	0
485	20250513	113700	35047655	2970	2970	2970	2970	0
486	20250513	113600	35047655	2970	2970	2970	2970	0
487	20250513	113500	35047655	2970	2970	2970	2970	0
488	20250513	113400	35047655	2970	2970	2970	2970	0
489	20250513	113300	35047655	2970	2970	2970	2970	0
490	20250513	113200	35047655	2970	2970	2970	2970	0
491	20250513	113100	35047655	2970	2970	2970	2970	0
492	20250513	113000	35047655	2970	2970	2970	2970	0
493	20250513	112900	35047655	2970	2970	2970	2970	0
494	20250513	112800	35047655	2970	2970	2970	2970	0
495	20250513	112700	35047655	2970	2970	2970	2970	0
496	20250513	112600	35047655	2970	2970	2970	2970	0
497	20250513	112500	35047655	2970	2970	2970	2970	0
498	20250513	112400	35047655	2970	2970	2970	2970	0
499	20250513	112300	35047655	2970	2970	2970	2970	0
500	20250513	112200	35047655	2970	2970	2970	2970	0
501	20250513	112100	35047655	2970	2970	2970	2970	0
502	20250513	112000	35047655	2970	2970	2970	2970	0
503	20250513	111900	35047655	2970	2970	2970	2970	0
504	20250513	111800	35047655	2970	2970	2970	2970	0
505	20250513	111700	35047655	2970	2970	2970	2970	0
506	20250513	111600	35047655	2970	2970	2970	2970	0
507	20250513	111500	35047655	2970	2970	2970	2970	0
508	20250513	111400	35047655	2970	2970	2970	2970	0
509	20250513	111300	35047655	2970	2970	2970	2970	0
510	20250513	111200	35047655	2970	2970	2970	2970	0
511	20250513	111100	35047655	2970	2970	2970	2970	0
512	20250513	111000	35047655	2970	2970	2970	2970	0
513	20250513	110900	35047655	2970	2970	2970	2970	0
514	20250513	110800	35047655	2970	2970	2970	2970	0
515	20250513	110700	35047655	2970	2970	2970	2970	0
516	20250513	110600	35047655	2970	2970	2970	2970	0
517	20250513	110500	35047655	2970	2970	2970	2970	0
518	20250513	110400	35047655	2970	2970	2970	2970	0
519	20250513	110300	35047655	2970	2970	2970	2970	0
520	20250513	110200	35047655	2970	2970	2970	2970	0
521	20250513	110100	35047655	2970	2970	2970	2970	0
522	20250513	110000	35047655	2970	2970	2970	2970	0
523	20250513	105900	35047655	2970	2970	2970	2970	0
524	20250513	105800	35047655	2970	2970	2970	2970	0
525	20250513	105700	35047655	2970	2970	2970	2970	0
526	20250513	105600	35047655	2970	2970	2970	2970	0
527	20250513	105500	35047655	2970	2970	2970	2970	0
528	20250513	105400	35047655	2970	2970	2970	2970	0
529	20250513	105300	35047655	2970	2970	2970	2970	0
530	20250513	105200	35047655	2970	2970	2970	2970	0
531	20250513	105100	35047655	2970	2970	2970	2970	0
532	20250513	105000	35047655	2970	2970	2970	2970	0
533	20250513	104900	35047655	2970	2970	2970	2970	0
534	20250513	104800	35047655	2970	2970	2970	2970	0
535	20250513	104700	35047655	2970	2970	2970	2970	0
536	20250513	104600	35047655	2970	2970	2970	2970	0
537	20250513	104500	35047655	2970	2970	2970	2970	0
538	20250513	104400	35047655	2970	2970	2970	2970	0
539	20250513	104300	35047655	2970	2970	2970	2970	0
540	20250513	104200	35047655	2970	2970	2970	2970	10
541	20250513	104100	35017955	2980	2980	2980	2980	0
542	20250513	104000	35017955	2980	2980	2980	2980	0
543	20250513	103900	35017955	2980	2980	2980	2980	0
544	20250513	103800	35017955	2980	2980	2980	2980	0
545	20250513	103700	35017955	2980	2980	2980	2980	1
546	20250513	103600	35014975	2975	2975	2975	2975	0
547	20250513	103500	35014975	2975	2975	2975	2975	27
548	20250513	103400	34934650	2975	2975	2975	2975	0
549	20250513	103300	34934650	2975	2975	2975	2975	2
550	20250513	103200	34928700	2975	2950	3000	2950	5552
551	20250513	103100	18309725	2940	2940	2940	2940	0
552	20250513	103000	18309725	2940	2940	2940	2940	0
553	20250513	102900	18309725	2940	2940	2940	2940	0
554	20250513	102800	18309725	2940	2940	2940	2940	0
555	20250513	102700	18309725	2940	2940	2940	2940	0
556	20250513	102600	18309725	2940	2940	2940	2940	0
557	20250513	102500	18309725	2940	2940	2940	2940	0
558	20250513	102400	18309725	2940	2940	2940	2940	0
559	20250513	102300	18309725	2940	2940	2940	2940	0
560	20250513	102200	18309725	2940	2940	2940	2940	0
561	20250513	102100	18309725	2940	2940	2940	2940	110
562	20250513	102000	17986325	2950	2950	2950	2950	0
563	20250513	101900	17986325	2950	2950	2950	2950	1
564	20250513	101800	17983375	2940	2940	2940	2940	0
565	20250513	101700	17983375	2940	2940	2940	2940	0
566	20250513	101600	17983375	2940	2940	2940	2940	0
567	20250513	101500	17983375	2940	2940	2940	2940	41
568	20250513	101400	17862835	2945	2945	2945	2945	1
569	20250513	101300	17859890	2950	2950	2950	2950	0
570	20250513	101200	17859890	2950	2950	2950	2950	6
571	20250513	101100	17842190	2950	2950	2950	2950	0
572	20250513	101000	17842190	2950	2950	2950	2950	0
573	20250513	100900	17842190	2950	2950	2950	2950	0
574	20250513	100800	17842190	2950	2950	2950	2950	0
575	20250513	100700	17842190	2950	2950	2950	2950	0
576	20250513	100600	17842190	2950	2950	2950	2950	0
577	20250513	100500	17842190	2950	2950	2950	2950	0
578	20250513	100400	17842190	2950	2950	2950	2950	0
579	20250513	100300	17842190	2950	2950	2950	2950	0
580	20250513	100200	17842190	2950	2950	2950	2950	0
581	20250513	100100	17842190	2950	2950	2950	2950	0
582	20250513	100000	17842190	2950	2950	2950	2950	0
583	20250513	095900	17842190	2950	2950	2950	2950	0
584	20250513	095800	17842190	2950	2950	2950	2950	0
585	20250513	095700	17842190	2950	2950	2950	2950	0
586	20250513	095600	17842190	2950	2945	2950	2945	2010
587	20250513	095500	11913220	2940	2940	2940	2940	30
588	20250513	095400	11825020	2940	2940	2940	2940	0
589	20250513	095300	11825020	2940	2940	2940	2940	0
590	20250513	095200	11825020	2940	2940	2940	2940	0
591	20250513	095100	11825020	2940	2935	2940	2935	198
592	20250513	095000	11243885	2950	2950	2950	2950	0
593	20250513	094900	11243885	2950	2945	2950	2945	1210
594	20250513	094800	7674540	2940	2940	2940	2940	0
595	20250513	094700	7674540	2940	2940	2940	2940	1
596	20250513	094600	7671600	2950	2950	2950	2950	0
597	20250513	094500	7671600	2950	2950	2950	2950	0
598	20250513	094400	7671600	2950	2950	2950	2950	1
599	20250513	094300	7668650	2940	2940	2940	2940	0
600	20250513	094200	7668650	2940	2940	2940	2940	0
601	20250513	094100	7668650	2940	2940	2940	2940	0
602	20250513	094000	7668650	2940	2940	2940	2940	0
603	20250513	093900	7668650	2940	2940	2940	2940	135
604	20250513	093800	7271750	2945	2945	2945	2945	6
605	20250513	093700	7254080	2940	2940	2940	2940	0
606	20250513	093600	7254080	2940	2940	2940	2940	0
607	20250513	093500	7254080	2940	2940	2940	2940	0
608	20250513	093400	7254080	2940	2940	2940	2940	0
609	20250513	093300	7254080	2940	2940	2940	2940	0
610	20250513	093200	7254080	2940	2940	2940	2940	0
611	20250513	093100	7254080	2940	2940	2940	2940	0
612	20250513	093000	7254080	2940	2940	2940	2940	0
613	20250513	092900	7254080	2940	2940	2940	2940	0
614	20250513	092800	7254080	2940	2940	2940	2940	0
615	20250513	092700	7254080	2940	2940	2940	2940	0
616	20250513	092600	7254080	2940	2940	2940	2940	0
617	20250513	092500	7254080	2940	2940	2940	2940	0
618	20250513	092400	7254080	2940	2940	2940	2940	0
619	20250513	092300	7254080	2940	2940	2940	2940	3
620	20250513	092200	7245260	2935	2935	2935	2935	292
621	20250513	092100	6388240	2935	2935	2935	2935	0
622	20250513	092000	6388240	2935	2935	2935	2935	0
623	20250513	091900	6388240	2935	2935	2935	2935	0
624	20250513	091800	6388240	2935	2935	2935	2935	0
625	20250513	091700	6388240	2935	2940	2940	2935	128
626	20250513	091600	6012555	2940	2940	2940	2940	0
627	20250513	091500	6012555	2940	2940	2940	2940	0
628	20250513	091400	6012555	2940	2945	2945	2940	15
629	20250513	091300	5968450	2945	2945	2945	2945	0
630	20250513	091200	5968450	2945	2945	2945	2945	0
631	20250513	091100	5968450	2945	2945	2945	2945	229
632	20250513	091000	5294045	2950	2950	2950	2950	0
633	20250513	090900	5294045	2950	2950	2950	2950	71
634	20250513	090800	5084595	2955	2955	2955	2955	0
635	20250513	090700	5084595	2955	2955	2955	2955	0
636	20250513	090600	5084595	2955	2955	2955	2955	0
637	20250513	090500	5084595	2955	2955	2955	2955	0
638	20250513	090400	5084595	2955	2955	2955	2955	0
639	20250513	090300	5084595	2955	2955	2955	2955	2
640	20250513	090200	5078685	2960	2960	2960	2960	0
641	20250513	090100	5078685	2960	2970	2970	2960	1395
642	20250513	090000	935550	2970	2970	2970	2970	315