KissMeData/012170/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184100	214145863	4085	4085	4085	4085	2994
3	20250514	184000	214145863	4085	4085	4085	4085	0
4	20250514	183900	214145863	4085	4085	4085	4085	0
5	20250514	183800	214145863	4085	4085	4085	4085	0
6	20250514	183700	214145863	4085	4085	4085	4085	0
7	20250514	183600	214145863	4085	4085	4085	4085	0
8	20250514	183500	214145863	4085	4085	4085	4085	0
9	20250514	183400	214145863	4085	4085	4085	4085	0
10	20250514	183300	214145863	4085	4085	4085	4085	0
11	20250514	183200	214145863	4085	4085	4085	4085	0
12	20250514	183100	214145863	4085	4085	4085	4085	0
13	20250514	183000	214145863	4085	4085	4085	4085	0
14	20250514	182900	214145863	4085	4085	4085	4085	0
15	20250514	182800	214145863	4085	4085	4085	4085	0
16	20250514	182700	214145863	4085	4085	4085	4085	0
17	20250514	182600	214145863	4085	4085	4085	4085	0
18	20250514	182500	214145863	4085	4085	4085	4085	0
19	20250514	182400	214145863	4085	4085	4085	4085	0
20	20250514	182300	214145863	4085	4085	4085	4085	0
21	20250514	182200	214145863	4085	4085	4085	4085	0
22	20250514	182100	214145863	4085	4085	4085	4085	0
23	20250514	182000	214145863	4085	4085	4085	4085	0
24	20250514	181900	214145863	4085	4085	4085	4085	0
25	20250514	181800	214145863	4085	4085	4085	4085	0
26	20250514	181700	214145863	4085	4085	4085	4085	0
27	20250514	181600	214145863	4085	4085	4085	4085	0
28	20250514	181500	214145863	4085	4085	4085	4085	0
29	20250514	181400	214145863	4085	4085	4085	4085	0
30	20250514	181300	214145863	4085	4085	4085	4085	0
31	20250514	181200	214145863	4085	4085	4085	4085	0
32	20250514	181100	214145863	4085	4085	4085	4085	2994
33	20250514	181000	214145863	4085	4085	4085	4085	0
34	20250514	180900	214145863	4085	4085	4085	4085	0
35	20250514	180800	214145863	4085	4085	4085	4085	0
36	20250514	180700	214145863	4085	4085	4085	4085	0
37	20250514	180600	214145863	4085	4085	4085	4085	0
38	20250514	180500	214145863	4085	4085	4085	4085	0
39	20250514	180400	214145863	4085	4085	4085	4085	0
40	20250514	180300	214145863	4085	4085	4085	4085	0
41	20250514	180200	214145863	4085	4085	4085	4085	0
42	20250514	180100	214145863	4085	4085	4085	4085	0
43	20250514	180000	214145863	4085	4085	4085	4085	0
44	20250514	175900	214145863	4085	4085	4085	4085	0
45	20250514	175800	214145863	4085	4085	4085	4085	0
46	20250514	175700	214145863	4085	4085	4085	4085	0
47	20250514	175600	214145863	4085	4085	4085	4085	0
48	20250514	175500	214145863	4085	4085	4085	4085	0
49	20250514	175400	214145863	4085	4085	4085	4085	0
50	20250514	175300	214145863	4085	4085	4085	4085	0
51	20250514	175200	214145863	4085	4085	4085	4085	0
52	20250514	175100	214145863	4085	4085	4085	4085	0
53	20250514	175000	214145863	4085	4085	4085	4085	0
54	20250514	174900	214145863	4085	4085	4085	4085	0
55	20250514	174800	214145863	4085	4085	4085	4085	0
56	20250514	174700	214145863	4085	4085	4085	4085	0
57	20250514	174600	214145863	4085	4085	4085	4085	0
58	20250514	174500	214145863	4085	4085	4085	4085	0
59	20250514	174400	214145863	4085	4085	4085	4085	0
60	20250514	174300	214145863	4085	4085	4085	4085	0
61	20250514	174200	214145863	4085	4085	4085	4085	0
62	20250514	174100	214145863	4085	4085	4085	4085	2994
63	20250514	174000	214145863	4085	4085	4085	4085	0
64	20250514	173900	214145863	4085	4085	4085	4085	0
65	20250514	173800	214145863	4085	4085	4085	4085	0
66	20250514	173700	214145863	4085	4085	4085	4085	0
67	20250514	173600	214145863	4085	4085	4085	4085	0
68	20250514	173500	214145863	4085	4085	4085	4085	0
69	20250514	173400	214145863	4085	4085	4085	4085	0
70	20250514	173300	214145863	4085	4085	4085	4085	0
71	20250514	173200	214145863	4085	4085	4085	4085	0
72	20250514	173100	214145863	4085	4085	4085	4085	0
73	20250514	173000	214145863	4085	4085	4085	4085	0
74	20250514	172900	214145863	4085	4085	4085	4085	0
75	20250514	172800	214145863	4085	4085	4085	4085	0
76	20250514	172700	214145863	4085	4085	4085	4085	0
77	20250514	172600	214145863	4085	4085	4085	4085	0
78	20250514	172500	214145863	4085	4085	4085	4085	0
79	20250514	172400	214145863	4085	4085	4085	4085	0
80	20250514	172300	214145863	4085	4085	4085	4085	0
81	20250514	172200	214145863	4085	4085	4085	4085	0
82	20250514	172100	214145863	4085	4085	4085	4085	0
83	20250514	172000	214145863	4085	4085	4085	4085	0
84	20250514	171900	214145863	4085	4085	4085	4085	0
85	20250514	171800	214145863	4085	4085	4085	4085	0
86	20250514	171700	214145863	4085	4085	4085	4085	0
87	20250514	171600	214145863	4085	4085	4085	4085	0
88	20250514	171500	214145863	4085	4085	4085	4085	0
89	20250514	171400	214145863	4085	4085	4085	4085	0
90	20250514	171300	214145863	4085	4085	4085	4085	0
91	20250514	171200	214145863	4085	4085	4085	4085	0
92	20250514	171100	214145863	4085	4085	4085	4085	2994
93	20250514	171000	214145863	4085	4085	4085	4085	0
94	20250514	170900	214145863	4085	4085	4085	4085	0
95	20250514	170800	214145863	4085	4085	4085	4085	0
96	20250514	170700	214145863	4085	4085	4085	4085	0
97	20250514	170600	214145863	4085	4085	4085	4085	0
98	20250514	170500	214145863	4085	4085	4085	4085	0
99	20250514	170400	214145863	4085	4085	4085	4085	0
100	20250514	170300	214145863	4085	4085	4085	4085	0
101	20250514	170200	214145863	4085	4085	4085	4085	0
102	20250514	170100	214145863	4085	4085	4085	4085	0
103	20250514	170000	214145863	4085	4085	4085	4085	0
104	20250514	165900	214145863	4085	4085	4085	4085	0
105	20250514	165800	214145863	4085	4085	4085	4085	0
106	20250514	165700	214145863	4085	4085	4085	4085	0
107	20250514	165600	214145863	4085	4085	4085	4085	0
108	20250514	165500	214145863	4085	4085	4085	4085	0
109	20250514	165400	214145863	4085	4085	4085	4085	0
110	20250514	165300	214145863	4085	4085	4085	4085	0
111	20250514	165200	214145863	4085	4085	4085	4085	0
112	20250514	165100	214145863	4085	4085	4085	4085	0
113	20250514	165000	214145863	4085	4085	4085	4085	0
114	20250514	164900	214145863	4085	4085	4085	4085	0
115	20250514	164800	214145863	4085	4085	4085	4085	0
116	20250514	164700	214145863	4085	4085	4085	4085	0
117	20250514	164600	214145863	4085	4085	4085	4085	0
118	20250514	164500	214145863	4085	4085	4085	4085	0
119	20250514	164400	214145863	4085	4085	4085	4085	0
120	20250514	164300	214145863	4085	4085	4085	4085	0
121	20250514	164200	214145863	4085	4085	4085	4085	0
122	20250514	164100	214145863	4085	4085	4085	4085	2994
123	20250514	164000	214145863	4085	4085	4085	4085	0
124	20250514	163900	214145863	4085	4085	4085	4085	0
125	20250514	163800	214145863	4085	4085	4085	4085	0
126	20250514	163700	214145863	4085	4085	4085	4085	0
127	20250514	163600	214145863	4085	4085	4085	4085	0
128	20250514	163500	214145863	4085	4085	4085	4085	0
129	20250514	163400	214145863	4085	4085	4085	4085	0
130	20250514	163300	214145863	4085	4085	4085	4085	0
131	20250514	163200	214145863	4085	4085	4085	4085	0
132	20250514	163100	214145863	4085	4085	4085	4085	0
133	20250514	163000	214145863	4085	4085	4085	4085	0
134	20250514	162900	214145863	4085	4085	4085	4085	0
135	20250514	162800	214145863	4085	4085	4085	4085	0
136	20250514	162700	214145863	4085	4085	4085	4085	0
137	20250514	162600	214145863	4085	4085	4085	4085	0
138	20250514	162500	214145863	4085	4085	4085	4085	0
139	20250514	162400	214145863	4085	4085	4085	4085	0
140	20250514	162300	214145863	4085	4085	4085	4085	0
141	20250514	162200	214145863	4085	4085	4085	4085	0
142	20250514	162100	214145863	4085	4085	4085	4085	0
143	20250514	162000	214145863	4085	4085	4085	4085	0
144	20250514	161900	214145863	4085	4085	4085	4085	0
145	20250514	161800	214145863	4085	4085	4085	4085	0
146	20250514	161700	214145863	4085	4085	4085	4085	0
147	20250514	161600	214145863	4085	4085	4085	4085	0
148	20250514	161500	214145863	4085	4085	4085	4085	0
149	20250514	161400	214145863	4085	4085	4085	4085	0
150	20250514	161300	214145863	4085	4085	4085	4085	0
151	20250514	161200	214145863	4085	4085	4085	4085	0
152	20250514	161100	214145863	4085	4085	4085	4085	2994
153	20250514	161000	214145863	4085	4085	4085	4085	0
154	20250514	160900	214145863	4085	4085	4085	4085	0
155	20250514	160800	214145863	4085	4085	4085	4085	0
156	20250514	160700	214145863	4085	4085	4085	4085	0
157	20250514	160600	214145863	4085	4085	4085	4085	0
158	20250514	160500	214145863	4085	4085	4085	4085	0
159	20250514	160400	214145863	4085	4085	4085	4085	0
160	20250514	160300	214145863	4085	4085	4085	4085	0
161	20250514	160200	214145863	4085	4085	4085	4085	0
162	20250514	160100	214145863	4085	4085	4085	4085	0
163	20250514	160000	214145863	4085	4085	4085	4085	0
164	20250514	155900	214145863	4085	4085	4085	4085	0
165	20250514	155800	214145863	4085	4085	4085	4085	0
166	20250514	155700	214145863	4085	4085	4085	4085	0
167	20250514	155600	214145863	4085	4085	4085	4085	0
168	20250514	155500	214145863	4085	4085	4085	4085	0
169	20250514	155400	214145863	4085	4085	4085	4085	0
170	20250514	155300	214145863	4085	4085	4085	4085	0
171	20250514	155200	214145863	4085	4085	4085	4085	0
172	20250514	155100	214145863	4085	4085	4085	4085	0
173	20250514	155000	214145863	4085	4085	4085	4085	0
174	20250514	154900	214145863	4085	4085	4085	4085	0
175	20250514	154800	214145863	4085	4085	4085	4085	0
176	20250514	154700	214145863	4085	4085	4085	4085	0
177	20250514	154600	214145863	4085	4085	4085	4085	0
178	20250514	154500	214145863	4085	4085	4085	4085	0
179	20250514	154400	214145863	4085	4085	4085	4085	0
180	20250514	154300	214145863	4085	4085	4085	4085	0
181	20250514	154200	214145863	4085	4085	4085	4085	0
182	20250514	154100	214145863	4085	4085	4085	4085	2994
183	20250514	154000	214145863	4085	4085	4085	4085	0
184	20250514	153900	214145863	4085	4085	4085	4085	0
185	20250514	153800	214145863	4085	4085	4085	4085	0
186	20250514	153700	214145863	4085	4085	4085	4085	0
187	20250514	153600	214145863	4085	4085	4085	4085	0
188	20250514	153500	214145863	4085	4085	4085	4085	0
189	20250514	153400	214145863	4085	4085	4085	4085	0
190	20250514	153300	214145863	4085	4085	4085	4085	0
191	20250514	153200	214145863	4085	4085	4085	4085	0
192	20250514	153100	214145863	4085	4085	4085	4085	0
193	20250514	153000	214145863	4085	4085	4085	4085	2994
194	20250514	152900	201915373	4130	4130	4130	4130	0
195	20250514	152800	201915373	4130	4130	4130	4130	0
196	20250514	152700	201915373	4130	4130	4130	4130	0
197	20250514	152600	201915373	4130	4130	4130	4130	0
198	20250514	152500	201915373	4130	4130	4130	4130	0
199	20250514	152400	201915373	4130	4130	4130	4130	0
200	20250514	152300	201915373	4130	4130	4130	4130	0
201	20250514	152200	201915373	4130	4130	4130	4130	0
202	20250514	152100	201915373	4130	4130	4130	4130	0
203	20250514	152000	201915373	4130	4130	4130	4130	0
204	20250514	151900	201915373	4130	4130	4130	4130	0
205	20250514	151800	201915373	4130	4130	4130	4130	0
206	20250514	151700	201915373	4130	4130	4130	4130	0
207	20250514	151600	201915373	4130	4130	4130	4130	0
208	20250514	151500	201915373	4130	4130	4130	4130	0
209	20250514	151400	201915373	4130	4130	4130	4130	0
210	20250514	151300	201915373	4130	4130	4130	4130	1
211	20250514	151200	201911243	4130	4130	4130	4130	0
212	20250514	151100	201911243	4130	4130	4130	4130	1
213	20250514	151000	201907113	4095	4095	4095	4095	0
214	20250514	150900	201907113	4095	4135	4135	4095	1099
215	20250514	150800	197397838	4135	4135	4135	4135	99
216	20250514	150700	196988473	4135	4125	4135	4125	181
217	20250514	150600	196240258	4125	4115	4125	4115	328
218	20250514	150500	194887618	4115	4110	4115	4110	20
219	20250514	150400	194805368	4110	4110	4110	4110	0
220	20250514	150300	194805368	4110	4110	4110	4110	0
221	20250514	150200	194805368	4110	4110	4110	4110	6
222	20250514	150100	194780708	4095	4095	4095	4095	300
223	20250514	150000	193552208	4110	4110	4110	4110	0
224	20250514	145900	193552208	4110	4110	4110	4110	0
225	20250514	145800	193552208	4110	4110	4110	4110	0
226	20250514	145700	193552208	4110	4110	4110	4110	0
227	20250514	145600	193552208	4110	4110	4110	4110	0
228	20250514	145500	193552208	4110	4110	4110	4110	1
229	20250514	145400	193548098	4085	4085	4085	4085	0
230	20250514	145300	193548098	4085	4085	4085	4085	0
231	20250514	145200	193548098	4085	4115	4115	4085	2500
232	20250514	145100	183299858	4115	4120	4120	4115	1300
233	20250514	145000	177947858	4120	4120	4120	4120	38
234	20250514	144900	177791298	4120	4120	4120	4120	0
235	20250514	144800	177791298	4120	4120	4120	4120	0
236	20250514	144700	177791298	4120	4120	4120	4120	0
237	20250514	144600	177791298	4120	4120	4120	4120	45
238	20250514	144500	177605898	4120	4120	4120	4120	0
239	20250514	144400	177605898	4120	4120	4120	4120	0
240	20250514	144300	177605898	4120	4120	4120	4120	0
241	20250514	144200	177605898	4120	4120	4120	4120	45
242	20250514	144100	177420498	4120	4120	4120	4120	0
243	20250514	144000	177420498	4120	4120	4120	4120	11
244	20250514	143900	177375178	4115	4115	4115	4115	0
245	20250514	143800	177375178	4115	4115	4115	4115	0
246	20250514	143700	177375178	4115	4115	4115	4115	0
247	20250514	143600	177375178	4115	4115	4115	4115	106
248	20250514	143500	176938988	4115	4135	4140	4110	538
249	20250514	143400	174713058	4105	4105	4105	4105	0
250	20250514	143300	174713058	4105	4105	4105	4105	1200
251	20250514	143200	169787058	4105	4120	4120	4105	728
252	20250514	143100	166796023	4110	4110	4110	4110	696
253	20250514	143000	163935463	4115	4115	4115	4115	0
254	20250514	142900	163935463	4115	4115	4115	4115	0
255	20250514	142800	163935463	4115	4115	4115	4115	0
256	20250514	142700	163935463	4115	4115	4115	4115	0
257	20250514	142600	163935463	4115	4115	4115	4115	106
258	20250514	142500	163499273	4135	4135	4135	4135	0
259	20250514	142400	163499273	4135	4135	4135	4135	0
260	20250514	142300	163499273	4135	4135	4135	4135	0
261	20250514	142200	163499273	4135	4135	4135	4135	0
262	20250514	142100	163499273	4135	4135	4135	4135	0
263	20250514	142000	163499273	4135	4135	4135	4135	0
264	20250514	141900	163499273	4135	4135	4135	4135	0
265	20250514	141800	163499273	4135	4135	4135	4135	0
266	20250514	141700	163499273	4135	4135	4135	4135	0
267	20250514	141600	163499273	4135	4135	4135	4135	0
268	20250514	141500	163499273	4135	4135	4135	4135	0
269	20250514	141400	163499273	4135	4135	4135	4135	0
270	20250514	141300	163499273	4135	4135	4135	4135	0
271	20250514	141200	163499273	4135	4135	4135	4135	1
272	20250514	141100	163495138	4135	4135	4135	4135	0
273	20250514	141000	163495138	4135	4135	4135	4135	0
274	20250514	140900	163495138	4135	4115	4135	4115	350
275	20250514	140800	162054868	4115	4115	4115	4115	0
276	20250514	140700	162054868	4115	4115	4115	4115	0
277	20250514	140600	162054868	4115	4115	4115	4115	0
278	20250514	140500	162054868	4115	4115	4115	4115	0
279	20250514	140400	162054868	4115	4115	4115	4115	0
280	20250514	140300	162054868	4115	4115	4115	4115	334
281	20250514	140200	160680458	4115	4115	4115	4115	0
282	20250514	140100	160680458	4115	4115	4115	4115	0
283	20250514	140000	160680458	4115	4115	4115	4115	16
284	20250514	135900	160614618	4115	4125	4125	4115	500
285	20250514	135800	158553628	4130	4130	4130	4130	100
286	20250514	135700	158140628	4140	4140	4140	4140	0
287	20250514	135600	158140628	4140	4140	4140	4140	0
288	20250514	135500	158140628	4140	4140	4140	4140	40
289	20250514	135400	157975028	4150	4150	4150	4150	12
290	20250514	135300	157925228	4150	4140	4150	4140	265
291	20250514	135200	156825578	4140	4140	4140	4140	1
292	20250514	135100	156821438	4140	4140	4140	4140	1
293	20250514	135000	156817298	4140	4140	4140	4140	0
294	20250514	134900	156817298	4140	4140	4140	4140	0
295	20250514	134800	156817298	4140	4140	4140	4140	1
296	20250514	134700	156813158	4125	4125	4125	4125	0
297	20250514	134600	156813158	4125	4125	4125	4125	0
298	20250514	134500	156813158	4125	4125	4125	4125	0
299	20250514	134400	156813158	4125	4125	4125	4125	0
300	20250514	134300	156813158	4125	4125	4125	4125	0
301	20250514	134200	156813158	4125	4125	4125	4125	202
302	20250514	134100	155979908	4125	4125	4125	4125	0
303	20250514	134000	155979908	4125	4125	4125	4125	0
304	20250514	133900	155979908	4125	4125	4125	4125	0
305	20250514	133800	155979908	4125	4125	4125	4125	30
306	20250514	133700	155856158	4125	4125	4125	4125	0
307	20250514	133600	155856158	4125	4125	4125	4125	0
308	20250514	133500	155856158	4125	4125	4125	4125	0
309	20250514	133400	155856158	4125	4125	4125	4125	110
310	20250514	133300	155402408	4140	4140	4140	4140	10
311	20250514	133200	155361008	4137	4137	4137	4137	0
312	20250514	133100	155361008	4137	4137	4137	4137	0
313	20250514	133000	155361008	4137	4137	4137	4137	0
314	20250514	132900	155361008	4137	4137	4137	4137	4
315	20250514	132800	155344460	4135	4135	4135	4135	0
316	20250514	132700	155344460	4135	4135	4135	4135	0
317	20250514	132600	155344460	4135	4135	4135	4135	0
318	20250514	132500	155344460	4135	4135	4135	4135	12
319	20250514	132400	155294840	4135	4130	4135	4130	78
320	20250514	132300	154972420	4130	4130	4130	4130	0
321	20250514	132200	154972420	4130	4130	4130	4130	0
322	20250514	132100	154972420	4130	4130	4130	4130	190
323	20250514	132000	154187720	4130	4130	4130	4130	400
324	20250514	131900	152535720	4110	4110	4110	4110	0
325	20250514	131800	152535720	4110	4110	4110	4110	0
326	20250514	131700	152535720	4110	4110	4110	4110	0
327	20250514	131600	152535720	4110	4110	4110	4110	0
328	20250514	131500	152535720	4110	4110	4110	4110	0
329	20250514	131400	152535720	4110	4110	4110	4110	0
330	20250514	131300	152535720	4110	4110	4110	4110	219
331	20250514	131200	151635630	4130	4130	4130	4130	0
332	20250514	131100	151635630	4130	4130	4130	4130	20
333	20250514	131000	151553030	4130	4130	4130	4130	0
334	20250514	130900	151553030	4130	4130	4130	4130	0
335	20250514	130800	151553030	4130	4130	4130	4130	0
336	20250514	130700	151553030	4130	4130	4130	4130	0
337	20250514	130600	151553030	4130	4130	4130	4130	0
338	20250514	130500	151553030	4130	4130	4130	4130	0
339	20250514	130400	151553030	4130	4130	4130	4130	15
340	20250514	130300	151491080	4130	4130	4130	4130	0
341	20250514	130200	151491080	4130	4130	4130	4130	0
342	20250514	130100	151491080	4130	4130	4130	4130	0
343	20250514	130000	151491080	4130	4130	4130	4130	0
344	20250514	125900	151491080	4130	4130	4130	4130	116
345	20250514	125800	151012000	4130	4130	4130	4130	0
346	20250514	125700	151012000	4130	4130	4130	4130	0
347	20250514	125600	151012000	4130	4130	4130	4130	0
348	20250514	125500	151012000	4130	4130	4130	4130	0
349	20250514	125400	151012000	4130	4130	4130	4130	51
350	20250514	125300	150801370	4130	4130	4130	4130	0
351	20250514	125200	150801370	4130	4130	4130	4130	0
352	20250514	125100	150801370	4130	4130	4130	4130	0
353	20250514	125000	150801370	4130	4130	4130	4130	0
354	20250514	124900	150801370	4130	4130	4130	4130	0
355	20250514	124800	150801370	4130	4130	4130	4130	0
356	20250514	124700	150801370	4130	4130	4130	4130	0
357	20250514	124600	150801370	4130	4130	4130	4130	0
358	20250514	124500	150801370	4130	4130	4130	4130	3
359	20250514	124400	150788980	4105	4105	4105	4105	0
360	20250514	124300	150788980	4105	4110	4110	4105	301
361	20250514	124200	149552620	4105	4105	4105	4105	0
362	20250514	124100	149552620	4105	4105	4105	4105	0
363	20250514	124000	149552620	4105	4105	4105	4105	58
364	20250514	123900	149314530	4105	4105	4105	4105	0
365	20250514	123800	149314530	4105	4105	4105	4105	5
366	20250514	123700	149294005	4105	4105	4105	4105	0
367	20250514	123600	149294005	4105	4105	4105	4105	2
368	20250514	123500	149285795	4105	4105	4105	4105	0
369	20250514	123400	149285795	4105	4105	4105	4105	1
370	20250514	123300	149281690	4105	4105	4105	4105	12
371	20250514	123200	149232430	4105	4100	4105	4100	6
372	20250514	123100	149207805	4090	4090	4090	4090	0
373	20250514	123000	149207805	4090	4090	4090	4090	0
374	20250514	122900	149207805	4090	4090	4090	4090	1
375	20250514	122800	149203715	4105	4105	4105	4105	51
376	20250514	122700	148994360	4105	4090	4105	4090	584
377	20250514	122600	146602900	4085	4085	4085	4085	0
378	20250514	122500	146602900	4085	4090	4090	4080	853
379	20250514	122400	143121240	4095	4095	4095	4095	0
380	20250514	122300	143121240	4095	4095	4095	4095	63
381	20250514	122200	142863255	4095	4095	4095	4095	50
382	20250514	122100	142658505	4090	4090	4090	4090	125
383	20250514	122000	142147255	4110	4110	4110	4110	2
384	20250514	121900	142139035	4110	4105	4110	4105	20
385	20250514	121800	142056840	4105	4110	4110	4105	103
386	20250514	121700	141634015	4110	4110	4110	4110	250
387	20250514	121600	140606515	4110	4120	4120	4110	1400
388	20250514	121500	134852055	4150	4150	4150	4150	17
389	20250514	121400	134781505	4150	4150	4150	4150	0
390	20250514	121300	134781505	4150	4150	4150	4150	0
391	20250514	121200	134781505	4150	4150	4150	4150	0
392	20250514	121100	134781505	4150	4150	4150	4150	0
393	20250514	121000	134781505	4150	4150	4150	4150	0
394	20250514	120900	134781505	4150	4150	4150	4150	0
395	20250514	120800	134781505	4150	4150	4150	4150	0
396	20250514	120700	134781505	4150	4150	4150	4150	0
397	20250514	120600	134781505	4150	4150	4150	4150	0
398	20250514	120500	134781505	4150	4150	4150	4150	0
399	20250514	120400	134781505	4150	4150	4150	4150	0
400	20250514	120300	134781505	4150	4150	4150	4150	0
401	20250514	120200	134781505	4150	4150	4150	4150	0
402	20250514	120100	134781505	4150	4150	4150	4150	0
403	20250514	120000	134781505	4150	4150	4150	4150	0
404	20250514	115900	134781505	4150	4135	4150	4135	100
405	20250514	115800	134367620	4115	4115	4115	4115	0
406	20250514	115700	134367620	4115	4115	4115	4115	0
407	20250514	115600	134367620	4115	4115	4115	4115	0
408	20250514	115500	134367620	4115	4115	4115	4110	355
409	20250514	115400	132907035	4110	4110	4110	4110	0
410	20250514	115300	132907035	4110	4110	4110	4110	0
411	20250514	115200	132907035	4110	4110	4110	4110	0
412	20250514	115100	132907035	4110	4110	4110	4110	141
413	20250514	115000	132327525	4110	4110	4110	4110	0
414	20250514	114900	132327525	4110	4110	4110	4110	0
415	20250514	114800	132327525	4110	4110	4110	4110	212
416	20250514	114700	131456205	4105	4105	4105	4105	0
417	20250514	114600	131456205	4105	4130	4150	4105	170
418	20250514	114500	130753770	4090	4120	4120	4055	2162
419	20250514	114400	121881045	4125	4125	4125	4125	200
420	20250514	114300	121056045	4125	4125	4125	4125	0
421	20250514	114200	121056045	4125	4130	4130	4120	1721
422	20250514	114100	113954535	4130	4130	4130	4130	0
423	20250514	114000	113954535	4130	4130	4130	4130	0
424	20250514	113900	113954535	4130	4130	4130	4130	0
425	20250514	113800	113954535	4130	4130	4130	4130	0
426	20250514	113700	113954535	4130	4130	4130	4130	0
427	20250514	113600	113954535	4130	4130	4130	4130	50
428	20250514	113500	113748035	4125	4125	4125	4125	1
429	20250514	113400	113743910	4130	4130	4130	4130	200
430	20250514	113300	112917910	4135	4135	4135	4135	1
431	20250514	113200	112913775	4135	4135	4135	4135	0
432	20250514	113100	112913775	4135	4135	4135	4135	0
433	20250514	113000	112913775	4135	4135	4135	4135	4
434	20250514	112900	112897235	4135	4135	4135	4135	0
435	20250514	112800	112897235	4135	4135	4135	4135	45
436	20250514	112700	112711160	4135	4135	4135	4135	0
437	20250514	112600	112711160	4135	4135	4135	4135	0
438	20250514	112500	112711160	4135	4135	4135	4135	0
439	20250514	112400	112711160	4135	4135	4135	4135	0
440	20250514	112300	112711160	4135	4135	4135	4135	20
441	20250514	112200	112628460	4135	4135	4135	4135	76
442	20250514	112100	112314200	4135	4135	4135	4135	0
443	20250514	112000	112314200	4135	4135	4135	4135	20
444	20250514	111900	112231500	4125	4125	4125	4125	0
445	20250514	111800	112231500	4125	4115	4125	4115	103
446	20250514	111700	111806765	4115	4115	4115	4115	120
447	20250514	111600	111312965	4110	4130	4130	4110	2557
448	20250514	111500	100782645	4135	4135	4135	4135	152
449	20250514	111400	100154125	4130	4130	4130	4130	0
450	20250514	111300	100154125	4130	4130	4130	4130	0
451	20250514	111200	100154125	4130	4130	4130	4130	0
452	20250514	111100	100154125	4130	4130	4130	4130	5
453	20250514	111000	100133475	4130	4130	4130	4130	469
454	20250514	110900	98196505	4135	4135	4135	4135	0
455	20250514	110800	98196505	4135	4135	4135	4135	0
456	20250514	110700	98196505	4135	4140	4140	4135	114
457	20250514	110600	97724615	4155	4155	4155	4155	0
458	20250514	110500	97724615	4155	4155	4155	4155	0
459	20250514	110400	97724615	4155	4155	4155	4155	0
460	20250514	110300	97724615	4155	4150	4155	4150	319
461	20250514	110200	96400755	4155	4155	4155	4155	0
462	20250514	110100	96400755	4155	4180	4180	4150	4854
463	20250514	110000	76218365	4205	4205	4205	4205	0
464	20250514	105900	76218365	4205	4205	4205	4205	0
465	20250514	105800	76218365	4205	4205	4205	4205	0
466	20250514	105700	76218365	4205	4205	4205	4205	0
467	20250514	105600	76218365	4205	4205	4205	4205	0
468	20250514	105500	76218365	4205	4205	4205	4205	2
469	20250514	105400	76209955	4210	4210	4210	4210	0
470	20250514	105300	76209955	4210	4210	4210	4210	0
471	20250514	105200	76209955	4210	4210	4210	4210	0
472	20250514	105100	76209955	4210	4210	4210	4210	0
473	20250514	105000	76209955	4210	4210	4210	4210	0
474	20250514	104900	76209955	4210	4210	4210	4210	0
475	20250514	104800	76209955	4210	4210	4210	4210	0
476	20250514	104700	76209955	4210	4210	4210	4210	0
477	20250514	104600	76209955	4210	4175	4210	4175	31
478	20250514	104500	76079690	4180	4180	4180	4180	103
479	20250514	104400	75649150	4175	4175	4175	4175	8
480	20250514	104300	75615750	4175	4180	4180	4175	221
481	20250514	104200	74691985	4175	4175	4175	4175	1
482	20250514	104100	74687810	4175	4175	4175	4175	0
483	20250514	104000	74687810	4175	4185	4185	4175	560
484	20250514	103900	72347730	4190	4190	4190	4190	10
485	20250514	103800	72305830	4185	4185	4185	4185	0
486	20250514	103700	72305830	4185	4185	4185	4185	70
487	20250514	103600	72012880	4185	4185	4185	4185	0
488	20250514	103500	72012880	4185	4185	4185	4180	1001
489	20250514	103400	67826310	4185	4185	4185	4185	0
490	20250514	103300	67826310	4185	4205	4205	4185	102
491	20250514	103200	67399320	4205	4205	4205	4205	0
492	20250514	103100	67399320	4205	4205	4205	4205	0
493	20250514	103000	67399320	4205	4205	4205	4205	2
494	20250514	102900	67390910	4205	4205	4205	4205	0
495	20250514	102800	67390910	4205	4205	4205	4205	1
496	20250514	102700	67386705	4200	4200	4200	4200	0
497	20250514	102600	67386705	4200	4200	4200	4200	0
498	20250514	102500	67386705	4200	4200	4200	4200	1
499	20250514	102400	67382505	4200	4200	4200	4200	2
500	20250514	102300	67374105	4200	4195	4200	4195	218
501	20250514	102200	66458555	4185	4185	4185	4185	2
502	20250514	102100	66450185	4185	4185	4185	4185	0
503	20250514	102000	66450185	4185	4185	4185	4185	36
504	20250514	101900	66299525	4180	4180	4180	4180	493
505	20250514	101800	64238785	4180	4180	4180	4180	0
506	20250514	101700	64238785	4180	4180	4180	4180	0
507	20250514	101600	64238785	4180	4180	4180	4180	0
508	20250514	101500	64238785	4180	4180	4180	4180	0
509	20250514	101400	64238785	4180	4180	4180	4180	0
510	20250514	101300	64238785	4180	4180	4180	4180	0
511	20250514	101200	64238785	4180	4190	4190	4180	24
512	20250514	101100	64138455	4200	4200	4200	4200	2
513	20250514	101000	64130055	4200	4200	4200	4200	1
514	20250514	100900	64125855	4200	4200	4200	4195	1676
515	20250514	100800	57087211	4212	4205	4212	4205	983
516	20250514	100700	52950315	4212	4212	4212	4212	500
517	20250514	100600	50844315	4205	4205	4205	4205	1301
518	20250514	100500	45373610	4210	4210	4210	4210	0
519	20250514	100400	45373610	4210	4210	4210	4210	0
520	20250514	100300	45373610	4210	4210	4210	4210	5
521	20250514	100200	45352560	4210	4210	4210	4210	8
522	20250514	100100	45318880	4210	4210	4210	4210	0
523	20250514	100000	45318880	4210	4210	4210	4210	0
524	20250514	095900	45318880	4210	4210	4210	4210	0
525	20250514	095800	45318880	4210	4210	4210	4210	1
526	20250514	095700	45314670	4210	4210	4210	4210	0
527	20250514	095600	45314670	4210	4210	4210	4210	10
528	20250514	095500	45272570	4210	4210	4210	4210	0
529	20250514	095400	45272570	4210	4210	4210	4210	0
530	20250514	095300	45272570	4210	4210	4210	4210	0
531	20250514	095200	45272570	4210	4210	4210	4210	1
532	20250514	095100	45268360	4230	4230	4230	4230	0
533	20250514	095000	45268360	4230	4230	4230	4230	0
534	20250514	094900	45268360	4230	4230	4230	4230	65
535	20250514	094800	44993410	4235	4235	4235	4235	0
536	20250514	094700	44993410	4235	4235	4235	4235	0
537	20250514	094600	44993410	4235	4235	4235	4235	243
538	20250514	094500	43964305	4210	4210	4210	4210	0
539	20250514	094400	43964305	4210	4210	4210	4210	0
540	20250514	094300	43964305	4210	4210	4210	4210	232
541	20250514	094200	42987585	4210	4210	4210	4210	1
542	20250514	094100	42983375	4235	4235	4235	4235	0
543	20250514	094000	42983375	4235	4235	4235	4235	0
544	20250514	093900	42983375	4235	4235	4235	4235	0
545	20250514	093800	42983375	4235	4230	4235	4230	631
546	20250514	093700	40313600	4230	4230	4230	4230	25
547	20250514	093600	40207850	4230	4230	4230	4230	0
548	20250514	093500	40207850	4230	4230	4230	4230	2
549	20250514	093400	40199390	4205	4205	4205	4205	0
550	20250514	093300	40199390	4205	4205	4205	4205	236
551	20250514	093200	39207010	4205	4205	4205	4205	0
552	20250514	093100	39207010	4205	4235	4235	4205	73
553	20250514	093000	38900015	4240	4240	4240	4240	0
554	20250514	092900	38900015	4240	4235	4240	4235	9
555	20250514	092800	38861865	4240	4240	4240	4240	1
556	20250514	092700	38857625	4195	4195	4195	4195	0
557	20250514	092600	38857625	4195	4195	4195	4195	0
558	20250514	092500	38857625	4195	4195	4195	4195	0
559	20250514	092400	38857625	4195	4195	4195	4195	0
560	20250514	092300	38857625	4195	4195	4195	4195	0
561	20250514	092200	38857625	4195	4195	4195	4195	0
562	20250514	092100	38857625	4195	4195	4195	4195	0
563	20250514	092000	38857625	4195	4250	4250	4195	474
564	20250514	091900	36864305	4250	4250	4250	4250	0
565	20250514	091800	36864305	4250	4250	4250	4250	166
566	20250514	091700	36158805	4240	4220	4300	4220	1085
567	20250514	091600	31561595	4210	4210	4210	4210	0
568	20250514	091500	31561595	4210	4200	4210	4200	194
569	20250514	091400	30746295	4200	4190	4220	4190	616
570	20250514	091300	28151195	4190	4190	4190	4190	11
571	20250514	091200	28105105	4190	4190	4190	4190	89
572	20250514	091100	27732195	4180	4180	4180	4180	10
573	20250514	091000	27690395	4180	4190	4190	4180	40
574	20250514	090900	27522955	4205	4205	4205	4205	0
575	20250514	090800	27522955	4205	4205	4205	4205	1
576	20250514	090700	27518750	4190	4190	4190	4190	65
577	20250514	090600	27246400	4215	4215	4215	4205	761
578	20250514	090500	24038985	4220	4227	4227	4220	226
579	20250514	090400	23085055	4230	4215	4230	4205	749
580	20250514	090300	19923155	4230	4205	4230	4160	931
581	20250514	090200	16038470	4205	4300	4305	4205	1469
582	20250514	090100	9764325	4325	4200	4355	4200	114
583	20250514	090000	9283290	4200	4115	4200	4110	2249