KissMeData/014790/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183900	66615625	2420	2420	2420	2420	478
3	20250516	183800	66615625	2420	2420	2420	2420	0
4	20250516	183700	66615625	2420	2420	2420	2420	0
5	20250516	183600	66615625	2420	2420	2420	2420	0
6	20250516	183500	66615625	2420	2420	2420	2420	0
7	20250516	183400	66615625	2420	2420	2420	2420	0
8	20250516	183300	66615625	2420	2420	2420	2420	0
9	20250516	183200	66615625	2420	2420	2420	2420	0
10	20250516	183100	66615625	2420	2420	2420	2420	0
11	20250516	183000	66615625	2420	2420	2420	2420	0
12	20250516	182900	66615625	2420	2420	2420	2420	0
13	20250516	182800	66615625	2420	2420	2420	2420	0
14	20250516	182700	66615625	2420	2420	2420	2420	0
15	20250516	182600	66615625	2420	2420	2420	2420	0
16	20250516	182500	66615625	2420	2420	2420	2420	0
17	20250516	182400	66615625	2420	2420	2420	2420	0
18	20250516	182300	66615625	2420	2420	2420	2420	0
19	20250516	182200	66615625	2420	2420	2420	2420	0
20	20250516	182100	66615625	2420	2420	2420	2420	0
21	20250516	182000	66615625	2420	2420	2420	2420	0
22	20250516	181900	66615625	2420	2420	2420	2420	0
23	20250516	181800	66615625	2420	2420	2420	2420	0
24	20250516	181700	66615625	2420	2420	2420	2420	0
25	20250516	181600	66615625	2420	2420	2420	2420	0
26	20250516	181500	66615625	2420	2420	2420	2420	0
27	20250516	181400	66615625	2420	2420	2420	2420	0
28	20250516	181300	66615625	2420	2420	2420	2420	0
29	20250516	181200	66615625	2420	2420	2420	2420	0
30	20250516	181100	66615625	2420	2420	2420	2420	0
31	20250516	181000	66615625	2420	2420	2420	2420	0
32	20250516	180900	66615625	2420	2420	2420	2420	478
33	20250516	180800	66615625	2420	2420	2420	2420	0
34	20250516	180700	66615625	2420	2420	2420	2420	0
35	20250516	180600	66615625	2420	2420	2420	2420	0
36	20250516	180500	66615625	2420	2420	2420	2420	0
37	20250516	180400	66615625	2420	2420	2420	2420	0
38	20250516	180300	66615625	2420	2420	2420	2420	0
39	20250516	180200	66615625	2420	2420	2420	2420	0
40	20250516	180100	66615625	2420	2420	2420	2420	0
41	20250516	180000	66615625	2420	2420	2420	2420	0
42	20250516	175900	66615625	2420	2420	2420	2420	0
43	20250516	175800	66615625	2420	2420	2420	2420	0
44	20250516	175700	66615625	2420	2420	2420	2420	0
45	20250516	175600	66615625	2420	2420	2420	2420	0
46	20250516	175500	66615625	2420	2420	2420	2420	0
47	20250516	175400	66615625	2420	2420	2420	2420	0
48	20250516	175300	66615625	2420	2420	2420	2420	0
49	20250516	175200	66615625	2420	2420	2420	2420	0
50	20250516	175100	66615625	2420	2420	2420	2420	0
51	20250516	175000	66615625	2420	2420	2420	2420	0
52	20250516	174900	66615625	2420	2420	2420	2420	0
53	20250516	174800	66615625	2420	2420	2420	2420	0
54	20250516	174700	66615625	2420	2420	2420	2420	0
55	20250516	174600	66615625	2420	2420	2420	2420	0
56	20250516	174500	66615625	2420	2420	2420	2420	0
57	20250516	174400	66615625	2420	2420	2420	2420	0
58	20250516	174300	66615625	2420	2420	2420	2420	0
59	20250516	174200	66615625	2420	2420	2420	2420	0
60	20250516	174100	66615625	2420	2420	2420	2420	0
61	20250516	174000	66615625	2420	2420	2420	2420	0
62	20250516	173900	66615625	2420	2420	2420	2420	478
63	20250516	173800	66615625	2420	2420	2420	2420	0
64	20250516	173700	66615625	2420	2420	2420	2420	0
65	20250516	173600	66615625	2420	2420	2420	2420	0
66	20250516	173500	66615625	2420	2420	2420	2420	0
67	20250516	173400	66615625	2420	2420	2420	2420	0
68	20250516	173300	66615625	2420	2420	2420	2420	0
69	20250516	173200	66615625	2420	2420	2420	2420	0
70	20250516	173100	66615625	2420	2420	2420	2420	0
71	20250516	173000	66615625	2420	2420	2420	2420	0
72	20250516	172900	66615625	2420	2420	2420	2420	0
73	20250516	172800	66615625	2420	2420	2420	2420	0
74	20250516	172700	66615625	2420	2420	2420	2420	0
75	20250516	172600	66615625	2420	2420	2420	2420	0
76	20250516	172500	66615625	2420	2420	2420	2420	0
77	20250516	172400	66615625	2420	2420	2420	2420	0
78	20250516	172300	66615625	2420	2420	2420	2420	0
79	20250516	172200	66615625	2420	2420	2420	2420	0
80	20250516	172100	66615625	2420	2420	2420	2420	0
81	20250516	172000	66615625	2420	2420	2420	2420	0
82	20250516	171900	66615625	2420	2420	2420	2420	0
83	20250516	171800	66615625	2420	2420	2420	2420	0
84	20250516	171700	66615625	2420	2420	2420	2420	0
85	20250516	171600	66615625	2420	2420	2420	2420	0
86	20250516	171500	66615625	2420	2420	2420	2420	0
87	20250516	171400	66615625	2420	2420	2420	2420	0
88	20250516	171300	66615625	2420	2420	2420	2420	0
89	20250516	171200	66615625	2420	2420	2420	2420	0
90	20250516	171100	66615625	2420	2420	2420	2420	0
91	20250516	171000	66615625	2420	2420	2420	2420	0
92	20250516	170900	66615625	2420	2420	2420	2420	478
93	20250516	170800	66615625	2420	2420	2420	2420	0
94	20250516	170700	66615625	2420	2420	2420	2420	0
95	20250516	170600	66615625	2420	2420	2420	2420	0
96	20250516	170500	66615625	2420	2420	2420	2420	0
97	20250516	170400	66615625	2420	2420	2420	2420	0
98	20250516	170300	66615625	2420	2420	2420	2420	0
99	20250516	170200	66615625	2420	2420	2420	2420	0
100	20250516	170100	66615625	2420	2420	2420	2420	0
101	20250516	170000	66615625	2420	2420	2420	2420	0
102	20250516	165900	66615625	2420	2420	2420	2420	0
103	20250516	165800	66615625	2420	2420	2420	2420	0
104	20250516	165700	66615625	2420	2420	2420	2420	0
105	20250516	165600	66615625	2420	2420	2420	2420	0
106	20250516	165500	66615625	2420	2420	2420	2420	0
107	20250516	165400	66615625	2420	2420	2420	2420	0
108	20250516	165300	66615625	2420	2420	2420	2420	0
109	20250516	165200	66615625	2420	2420	2420	2420	0
110	20250516	165100	66615625	2420	2420	2420	2420	0
111	20250516	165000	66615625	2420	2420	2420	2420	0
112	20250516	164900	66615625	2420	2420	2420	2420	0
113	20250516	164800	66615625	2420	2420	2420	2420	0
114	20250516	164700	66615625	2420	2420	2420	2420	0
115	20250516	164600	66615625	2420	2420	2420	2420	0
116	20250516	164500	66615625	2420	2420	2420	2420	0
117	20250516	164400	66615625	2420	2420	2420	2420	0
118	20250516	164300	66615625	2420	2420	2420	2420	0
119	20250516	164200	66615625	2420	2420	2420	2420	0
120	20250516	164100	66615625	2420	2420	2420	2420	0
121	20250516	164000	66615625	2420	2420	2420	2420	0
122	20250516	163900	66615625	2420	2420	2420	2420	478
123	20250516	163800	66615625	2420	2420	2420	2420	0
124	20250516	163700	66615625	2420	2420	2420	2420	0
125	20250516	163600	66615625	2420	2420	2420	2420	0
126	20250516	163500	66615625	2420	2420	2420	2420	0
127	20250516	163400	66615625	2420	2420	2420	2420	0
128	20250516	163300	66615625	2420	2420	2420	2420	0
129	20250516	163200	66615625	2420	2420	2420	2420	0
130	20250516	163100	66615625	2420	2420	2420	2420	0
131	20250516	163000	66615625	2420	2420	2420	2420	0
132	20250516	162900	66615625	2420	2420	2420	2420	0
133	20250516	162800	66615625	2420	2420	2420	2420	0
134	20250516	162700	66615625	2420	2420	2420	2420	0
135	20250516	162600	66615625	2420	2420	2420	2420	0
136	20250516	162500	66615625	2420	2420	2420	2420	0
137	20250516	162400	66615625	2420	2420	2420	2420	0
138	20250516	162300	66615625	2420	2420	2420	2420	0
139	20250516	162200	66615625	2420	2420	2420	2420	0
140	20250516	162100	66615625	2420	2420	2420	2420	0
141	20250516	162000	66615625	2420	2420	2420	2420	0
142	20250516	161900	66615625	2420	2420	2420	2420	0
143	20250516	161800	66615625	2420	2420	2420	2420	0
144	20250516	161700	66615625	2420	2420	2420	2420	0
145	20250516	161600	66615625	2420	2420	2420	2420	0
146	20250516	161500	66615625	2420	2420	2420	2420	0
147	20250516	161400	66615625	2420	2420	2420	2420	0
148	20250516	161300	66615625	2420	2420	2420	2420	0
149	20250516	161200	66615625	2420	2420	2420	2420	0
150	20250516	161100	66615625	2420	2420	2420	2420	0
151	20250516	161000	66615625	2420	2420	2420	2420	0
152	20250516	160900	66615625	2420	2420	2420	2420	478
153	20250516	160800	66615625	2420	2420	2420	2420	0
154	20250516	160700	66615625	2420	2420	2420	2420	0
155	20250516	160600	66615625	2420	2420	2420	2420	0
156	20250516	160500	66615625	2420	2420	2420	2420	0
157	20250516	160400	66615625	2420	2420	2420	2420	0
158	20250516	160300	66615625	2420	2420	2420	2420	0
159	20250516	160200	66615625	2420	2420	2420	2420	0
160	20250516	160100	66615625	2420	2420	2420	2420	0
161	20250516	160000	66615625	2420	2420	2420	2420	0
162	20250516	155900	66615625	2420	2420	2420	2420	0
163	20250516	155800	66615625	2420	2420	2420	2420	0
164	20250516	155700	66615625	2420	2420	2420	2420	0
165	20250516	155600	66615625	2420	2420	2420	2420	0
166	20250516	155500	66615625	2420	2420	2420	2420	0
167	20250516	155400	66615625	2420	2420	2420	2420	0
168	20250516	155300	66615625	2420	2420	2420	2420	0
169	20250516	155200	66615625	2420	2420	2420	2420	0
170	20250516	155100	66615625	2420	2420	2420	2420	0
171	20250516	155000	66615625	2420	2420	2420	2420	0
172	20250516	154900	66615625	2420	2420	2420	2420	0
173	20250516	154800	66615625	2420	2420	2420	2420	0
174	20250516	154700	66615625	2420	2420	2420	2420	0
175	20250516	154600	66615625	2420	2420	2420	2420	0
176	20250516	154500	66615625	2420	2420	2420	2420	0
177	20250516	154400	66615625	2420	2420	2420	2420	0
178	20250516	154300	66615625	2420	2420	2420	2420	0
179	20250516	154200	66615625	2420	2420	2420	2420	0
180	20250516	154100	66615625	2420	2420	2420	2420	0
181	20250516	154000	66615625	2420	2420	2420	2420	0
182	20250516	153900	66615625	2420	2420	2420	2420	478
183	20250516	153800	66615625	2420	2420	2420	2420	0
184	20250516	153700	66615625	2420	2420	2420	2420	0
185	20250516	153600	66615625	2420	2420	2420	2420	0
186	20250516	153500	66615625	2420	2420	2420	2420	0
187	20250516	153400	66615625	2420	2420	2420	2420	0
188	20250516	153300	66615625	2420	2420	2420	2420	0
189	20250516	153200	66615625	2420	2420	2420	2420	0
190	20250516	153100	66615625	2420	2420	2420	2420	0
191	20250516	153000	66615625	2420	2420	2420	2420	478
192	20250516	152900	65458865	2425	2425	2425	2425	0
193	20250516	152800	65458865	2425	2425	2425	2425	0
194	20250516	152700	65458865	2425	2425	2425	2425	0
195	20250516	152600	65458865	2425	2425	2425	2425	0
196	20250516	152500	65458865	2425	2425	2425	2425	0
197	20250516	152400	65458865	2425	2425	2425	2425	0
198	20250516	152300	65458865	2425	2425	2425	2425	0
199	20250516	152200	65458865	2425	2425	2425	2425	0
200	20250516	152100	65458865	2425	2425	2425	2425	0
201	20250516	152000	65458865	2425	2425	2425	2425	0
202	20250516	151900	65458865	2425	2425	2425	2425	0
203	20250516	151800	65458865	2425	2425	2425	2425	6
204	20250516	151700	65444315	2430	2430	2430	2430	0
205	20250516	151600	65444315	2430	2430	2430	2430	0
206	20250516	151500	65444315	2430	2430	2430	2430	0
207	20250516	151400	65444315	2430	2430	2430	2430	0
208	20250516	151300	65444315	2430	2430	2430	2430	0
209	20250516	151200	65444315	2430	2430	2430	2430	0
210	20250516	151100	65444315	2430	2430	2430	2430	0
211	20250516	151000	65444315	2430	2430	2430	2430	1
212	20250516	150900	65441885	2420	2420	2420	2420	0
213	20250516	150800	65441885	2420	2420	2420	2420	0
214	20250516	150700	65441885	2420	2420	2420	2420	0
215	20250516	150600	65441885	2420	2425	2425	2420	184
216	20250516	150500	64996245	2430	2430	2430	2430	1
217	20250516	150400	64993815	2430	2430	2430	2430	109
218	20250516	150300	64728945	2430	2430	2430	2430	0
219	20250516	150200	64728945	2430	2430	2430	2430	0
220	20250516	150100	64728945	2430	2430	2430	2430	0
221	20250516	150000	64728945	2430	2430	2430	2430	0
222	20250516	145900	64728945	2430	2430	2430	2430	300
223	20250516	145800	63999945	2430	2430	2430	2430	0
224	20250516	145700	63999945	2430	2430	2430	2430	0
225	20250516	145600	63999945	2430	2430	2430	2430	0
226	20250516	145500	63999945	2430	2430	2430	2430	1
227	20250516	145400	63997515	2430	2430	2430	2430	0
228	20250516	145300	63997515	2430	2430	2430	2430	0
229	20250516	145200	63997515	2430	2430	2430	2430	0
230	20250516	145100	63997515	2430	2430	2430	2430	412
231	20250516	145000	62996355	2430	2430	2430	2430	0
232	20250516	144900	62996355	2430	2430	2430	2430	0
233	20250516	144800	62996355	2430	2430	2430	2430	1
234	20250516	144700	62993925	2430	2430	2430	2430	0
235	20250516	144600	62993925	2430	2430	2430	2430	0
236	20250516	144500	62993925	2430	2430	2430	2430	15
237	20250516	144400	62957475	2430	2430	2430	2430	0
238	20250516	144300	62957475	2430	2430	2430	2430	0
239	20250516	144200	62957475	2430	2430	2430	2430	71
240	20250516	144100	62784945	2430	2430	2430	2430	0
241	20250516	144000	62784945	2430	2430	2430	2430	0
242	20250516	143900	62784945	2430	2430	2430	2430	0
243	20250516	143800	62784945	2430	2430	2430	2430	0
244	20250516	143700	62784945	2430	2430	2430	2430	0
245	20250516	143600	62784945	2430	2430	2430	2430	2
246	20250516	143500	62780085	2430	2430	2430	2430	0
247	20250516	143400	62780085	2430	2430	2430	2430	5
248	20250516	143300	62767935	2430	2430	2430	2430	0
249	20250516	143200	62767935	2430	2430	2430	2430	0
250	20250516	143100	62767935	2430	2435	2435	2425	3714
251	20250516	143000	53753640	2440	2440	2440	2440	0
252	20250516	142900	53753640	2440	2440	2440	2440	0
253	20250516	142800	53753640	2440	2440	2440	2440	0
254	20250516	142700	53753640	2440	2440	2440	2440	0
255	20250516	142600	53753640	2440	2440	2440	2440	0
256	20250516	142500	53753640	2440	2440	2440	2440	100
257	20250516	142400	53509640	2440	2440	2440	2440	0
258	20250516	142300	53509640	2440	2440	2440	2440	0
259	20250516	142200	53509640	2440	2440	2440	2440	0
260	20250516	142100	53509640	2440	2440	2440	2440	0
261	20250516	142000	53509640	2440	2440	2440	2440	0
262	20250516	141900	53509640	2440	2440	2440	2440	0
263	20250516	141800	53509640	2440	2440	2440	2440	0
264	20250516	141700	53509640	2440	2440	2440	2440	0
265	20250516	141600	53509640	2440	2440	2440	2440	0
266	20250516	141500	53509640	2440	2440	2440	2440	0
267	20250516	141400	53509640	2440	2440	2440	2440	0
268	20250516	141300	53509640	2440	2440	2440	2440	0
269	20250516	141200	53509640	2440	2440	2440	2440	0
270	20250516	141100	53509640	2440	2440	2440	2440	0
271	20250516	141000	53509640	2440	2440	2440	2440	0
272	20250516	140900	53509640	2440	2440	2440	2440	0
273	20250516	140800	53509640	2440	2440	2440	2440	0
274	20250516	140700	53509640	2440	2440	2440	2440	0
275	20250516	140600	53509640	2440	2440	2440	2440	17
276	20250516	140500	53468160	2440	2440	2440	2440	0
277	20250516	140400	53468160	2440	2440	2440	2440	0
278	20250516	140300	53468160	2440	2440	2440	2440	0
279	20250516	140200	53468160	2440	2440	2440	2440	179
280	20250516	140100	53031400	2440	2440	2440	2440	0
281	20250516	140000	53031400	2440	2440	2440	2440	0
282	20250516	135900	53031400	2440	2440	2440	2440	147
283	20250516	135800	52672720	2445	2445	2445	2445	0
284	20250516	135700	52672720	2445	2445	2445	2445	0
285	20250516	135600	52672720	2445	2445	2445	2445	5
286	20250516	135500	52660495	2445	2445	2445	2445	0
287	20250516	135400	52660495	2445	2445	2445	2445	0
288	20250516	135300	52660495	2445	2445	2445	2445	0
289	20250516	135200	52660495	2445	2445	2445	2445	1000
290	20250516	135100	50215495	2445	2445	2445	2445	0
291	20250516	135000	50215495	2445	2445	2445	2445	0
292	20250516	134900	50215495	2445	2445	2445	2445	0
293	20250516	134800	50215495	2445	2445	2445	2445	0
294	20250516	134700	50215495	2445	2445	2445	2445	0
295	20250516	134600	50215495	2445	2445	2445	2445	1
296	20250516	134500	50213050	2445	2445	2445	2445	0
297	20250516	134400	50213050	2445	2445	2445	2445	49
298	20250516	134300	50093245	2445	2445	2445	2445	0
299	20250516	134200	50093245	2445	2445	2445	2445	0
300	20250516	134100	50093245	2445	2445	2445	2445	0
301	20250516	134000	50093245	2445	2445	2445	2445	0
302	20250516	133900	50093245	2445	2445	2445	2445	0
303	20250516	133800	50093245	2445	2445	2445	2445	0
304	20250516	133700	50093245	2445	2445	2445	2445	0
305	20250516	133600	50093245	2445	2445	2445	2445	8
306	20250516	133500	50073685	2445	2445	2445	2445	0
307	20250516	133400	50073685	2445	2445	2445	2445	0
308	20250516	133300	50073685	2445	2440	2445	2440	820
309	20250516	133200	48072825	2440	2440	2440	2440	0
310	20250516	133100	48072825	2440	2440	2440	2440	0
311	20250516	133000	48072825	2440	2440	2440	2440	0
312	20250516	132900	48072825	2440	2440	2440	2440	0
313	20250516	132800	48072825	2440	2440	2440	2440	0
314	20250516	132700	48072825	2440	2440	2440	2440	0
315	20250516	132600	48072825	2440	2440	2440	2440	6
316	20250516	132500	48058185	2440	2440	2440	2440	0
317	20250516	132400	48058185	2440	2435	2440	2435	2757
318	20250516	132300	41344325	2435	2435	2435	2435	0
319	20250516	132200	41344325	2435	2435	2435	2435	0
320	20250516	132100	41344325	2435	2430	2435	2430	1728
321	20250516	132000	37144790	2435	2440	2440	2435	2666
322	20250516	131900	30640815	2450	2450	2450	2450	0
323	20250516	131800	30640815	2450	2450	2450	2450	0
324	20250516	131700	30640815	2450	2450	2450	2450	0
325	20250516	131600	30640815	2450	2450	2450	2450	2
326	20250516	131500	30635915	2450	2450	2450	2450	0
327	20250516	131400	30635915	2450	2450	2450	2450	0
328	20250516	131300	30635915	2450	2450	2450	2450	0
329	20250516	131200	30635915	2450	2450	2450	2450	0
330	20250516	131100	30635915	2450	2450	2450	2450	0
331	20250516	131000	30635915	2450	2450	2450	2450	101
332	20250516	130900	30388465	2445	2445	2445	2445	0
333	20250516	130800	30388465	2445	2445	2445	2445	0
334	20250516	130700	30388465	2445	2445	2445	2445	0
335	20250516	130600	30388465	2445	2445	2445	2445	0
336	20250516	130500	30388465	2445	2445	2445	2445	113
337	20250516	130400	30112180	2450	2450	2450	2450	0
338	20250516	130300	30112180	2450	2450	2450	2450	0
339	20250516	130200	30112180	2450	2450	2450	2450	531
340	20250516	130100	28811230	2450	2445	2450	2445	1320
341	20250516	130000	25582895	2445	2445	2445	2445	101
342	20250516	125900	25335950	2445	2445	2445	2445	0
343	20250516	125800	25335950	2445	2445	2445	2445	0
344	20250516	125700	25335950	2445	2445	2445	2445	0
345	20250516	125600	25335950	2445	2445	2445	2445	2
346	20250516	125500	25331060	2445	2445	2445	2445	0
347	20250516	125400	25331060	2445	2445	2445	2445	0
348	20250516	125300	25331060	2445	2445	2445	2445	0
349	20250516	125200	25331060	2445	2445	2445	2445	0
350	20250516	125100	25331060	2445	2445	2445	2445	0
351	20250516	125000	25331060	2445	2445	2445	2445	106
352	20250516	124900	25071890	2435	2435	2435	2435	1
353	20250516	124800	25069455	2445	2445	2445	2445	0
354	20250516	124700	25069455	2445	2445	2445	2445	0
355	20250516	124600	25069455	2445	2445	2445	2445	0
356	20250516	124500	25069455	2445	2445	2445	2445	0
357	20250516	124400	25069455	2445	2445	2445	2445	0
358	20250516	124300	25069455	2445	2445	2445	2445	0
359	20250516	124200	25069455	2445	2445	2445	2445	18
360	20250516	124100	25025445	2445	2445	2445	2445	0
361	20250516	124000	25025445	2445	2445	2445	2445	107
362	20250516	123900	24763830	2445	2445	2445	2445	0
363	20250516	123800	24763830	2445	2445	2445	2445	0
364	20250516	123700	24763830	2445	2445	2445	2445	0
365	20250516	123600	24763830	2445	2445	2445	2445	2
366	20250516	123500	24758940	2440	2440	2440	2440	0
367	20250516	123400	24758940	2440	2440	2440	2440	0
368	20250516	123300	24758940	2440	2440	2440	2440	0
369	20250516	123200	24758940	2440	2440	2440	2440	0
370	20250516	123100	24758940	2440	2440	2440	2440	530
371	20250516	123000	23465740	2440	2440	2440	2440	795
372	20250516	122900	21525940	2435	2435	2435	2435	0
373	20250516	122800	21525940	2435	2435	2435	2435	0
374	20250516	122700	21525940	2435	2435	2435	2435	0
375	20250516	122600	21525940	2435	2435	2435	2435	0
376	20250516	122500	21525940	2435	2435	2435	2435	468
377	20250516	122400	20386360	2440	2440	2440	2440	0
378	20250516	122300	20386360	2440	2440	2440	2440	0
379	20250516	122200	20386360	2440	2440	2440	2440	0
380	20250516	122100	20386360	2440	2440	2440	2440	113
381	20250516	122000	20110640	2440	2440	2440	2440	166
382	20250516	121900	19705600	2435	2435	2435	2435	0
383	20250516	121800	19705600	2435	2435	2435	2435	0
384	20250516	121700	19705600	2435	2435	2435	2435	0
385	20250516	121600	19705600	2435	2435	2435	2435	0
386	20250516	121500	19705600	2435	2435	2435	2435	0
387	20250516	121400	19705600	2435	2435	2435	2435	1
388	20250516	121300	19703165	2440	2440	2440	2440	0
389	20250516	121200	19703165	2440	2440	2440	2440	0
390	20250516	121100	19703165	2440	2440	2440	2440	0
391	20250516	121000	19703165	2440	2440	2440	2440	274
392	20250516	120900	19034605	2435	2435	2435	2435	0
393	20250516	120800	19034605	2435	2435	2435	2435	45
394	20250516	120700	18925030	2440	2440	2440	2440	3
395	20250516	120600	18917710	2435	2435	2435	2435	0
396	20250516	120500	18917710	2435	2435	2435	2435	0
397	20250516	120400	18917710	2435	2435	2435	2435	0
398	20250516	120300	18917710	2435	2435	2435	2435	0
399	20250516	120200	18917710	2435	2435	2435	2435	0
400	20250516	120100	18917710	2435	2440	2440	2435	297
401	20250516	120000	18193105	2440	2440	2440	2440	0
402	20250516	115900	18193105	2440	2440	2440	2440	0
403	20250516	115800	18193105	2440	2440	2440	2440	0
404	20250516	115700	18193105	2440	2440	2440	2440	0
405	20250516	115600	18193105	2440	2440	2440	2440	1
406	20250516	115500	18190665	2440	2440	2440	2440	0
407	20250516	115400	18190665	2440	2440	2440	2440	0
408	20250516	115300	18190665	2440	2440	2440	2440	0
409	20250516	115200	18190665	2440	2440	2440	2440	0
410	20250516	115100	18190665	2440	2440	2440	2440	0
411	20250516	115000	18190665	2440	2440	2440	2440	280
412	20250516	114900	17507465	2435	2435	2435	2435	0
413	20250516	114800	17507465	2435	2435	2435	2435	0
414	20250516	114700	17507465	2435	2435	2435	2435	0
415	20250516	114600	17507465	2435	2435	2435	2435	0
416	20250516	114500	17507465	2435	2435	2435	2435	0
417	20250516	114400	17507465	2435	2435	2435	2435	2
418	20250516	114300	17502595	2440	2440	2440	2440	0
419	20250516	114200	17502595	2440	2440	2440	2440	0
420	20250516	114100	17502595	2440	2440	2440	2440	55
421	20250516	114000	17368395	2440	2440	2440	2440	358
422	20250516	113900	16494875	2435	2435	2435	2435	0
423	20250516	113800	16494875	2435	2435	2435	2435	0
424	20250516	113700	16494875	2435	2435	2435	2435	0
425	20250516	113600	16494875	2435	2435	2435	2435	0
426	20250516	113500	16494875	2435	2435	2435	2435	344
427	20250516	113400	15657235	2435	2435	2435	2435	0
428	20250516	113300	15657235	2435	2435	2435	2435	0
429	20250516	113200	15657235	2435	2435	2435	2435	0
430	20250516	113100	15657235	2435	2435	2435	2435	0
431	20250516	113000	15657235	2435	2435	2435	2435	285
432	20250516	112900	14963260	2435	2435	2435	2435	3
433	20250516	112800	14955955	2435	2435	2435	2435	11
434	20250516	112700	14929170	2435	2435	2435	2435	0
435	20250516	112600	14929170	2435	2435	2435	2435	0
436	20250516	112500	14929170	2435	2435	2435	2435	0
437	20250516	112400	14929170	2435	2435	2435	2435	0
438	20250516	112300	14929170	2435	2435	2435	2435	0
439	20250516	112200	14929170	2435	2435	2435	2435	4
440	20250516	112100	14919430	2440	2435	2440	2435	270
441	20250516	112000	14261925	2435	2435	2435	2435	11
442	20250516	111900	14235140	2435	2435	2435	2435	0
443	20250516	111800	14235140	2435	2435	2435	2435	0
444	20250516	111700	14235140	2435	2435	2435	2435	0
445	20250516	111600	14235140	2435	2435	2435	2435	0
446	20250516	111500	14235140	2435	2435	2435	2435	0
447	20250516	111400	14235140	2435	2435	2435	2435	0
448	20250516	111300	14235140	2435	2435	2435	2435	71
449	20250516	111200	14062255	2440	2440	2440	2440	0
450	20250516	111100	14062255	2440	2435	2440	2435	736
451	20250516	111000	12270040	2435	2435	2435	2435	0
452	20250516	110900	12270040	2435	2435	2435	2435	0
453	20250516	110800	12270040	2435	2435	2435	2435	118
454	20250516	110700	11982710	2435	2435	2435	2435	0
455	20250516	110600	11982710	2435	2435	2435	2435	0
456	20250516	110500	11982710	2435	2435	2435	2435	0
457	20250516	110400	11982710	2435	2435	2435	2435	0
458	20250516	110300	11982710	2435	2435	2435	2435	0
459	20250516	110200	11982710	2435	2435	2435	2435	0
460	20250516	110100	11982710	2435	2435	2435	2435	0
461	20250516	110000	11982710	2435	2435	2435	2435	0
462	20250516	105900	11982710	2435	2430	2435	2430	101
463	20250516	105800	11736780	2435	2435	2435	2435	0
464	20250516	105700	11736780	2435	2435	2435	2435	0
465	20250516	105600	11736780	2435	2435	2435	2435	0
466	20250516	105500	11736780	2435	2435	2435	2435	0
467	20250516	105400	11736780	2435	2435	2435	2435	0
468	20250516	105300	11736780	2435	2435	2435	2435	0
469	20250516	105200	11736780	2435	2435	2435	2435	0
470	20250516	105100	11736780	2435	2435	2435	2435	0
471	20250516	105000	11736780	2435	2435	2435	2435	0
472	20250516	104900	11736780	2435	2435	2435	2435	50
473	20250516	104800	11615030	2435	2435	2435	2435	10
474	20250516	104700	11590680	2435	2435	2435	2435	100
475	20250516	104600	11347180	2430	2430	2430	2430	0
476	20250516	104500	11347180	2430	2430	2430	2430	0
477	20250516	104400	11347180	2430	2430	2430	2430	1
478	20250516	104300	11344750	2430	2430	2430	2430	0
479	20250516	104200	11344750	2430	2430	2430	2430	0
480	20250516	104100	11344750	2430	2430	2430	2430	0
481	20250516	104000	11344750	2430	2430	2430	2430	0
482	20250516	103900	11344750	2430	2430	2430	2430	0
483	20250516	103800	11344750	2430	2430	2430	2430	0
484	20250516	103700	11344750	2430	2435	2435	2430	287
485	20250516	103600	10645955	2435	2435	2435	2435	0
486	20250516	103500	10645955	2435	2435	2435	2435	50
487	20250516	103400	10524205	2435	2435	2435	2435	0
488	20250516	103300	10524205	2435	2435	2435	2435	0
489	20250516	103200	10524205	2435	2435	2435	2435	0
490	20250516	103100	10524205	2435	2435	2435	2435	0
491	20250516	103000	10524205	2435	2435	2435	2435	0
492	20250516	102900	10524205	2435	2435	2435	2435	0
493	20250516	102800	10524205	2435	2435	2435	2435	105
494	20250516	102700	10268530	2435	2435	2435	2435	0
495	20250516	102600	10268530	2435	2435	2435	2435	0
496	20250516	102500	10268530	2435	2435	2435	2435	0
497	20250516	102400	10268530	2435	2435	2435	2435	0
498	20250516	102300	10268530	2435	2435	2435	2435	0
499	20250516	102200	10268530	2435	2435	2435	2435	0
500	20250516	102100	10268530	2435	2435	2435	2435	0
501	20250516	102000	10268530	2435	2435	2435	2435	0
502	20250516	101900	10268530	2435	2440	2440	2435	11
503	20250516	101800	10241695	2440	2440	2440	2440	0
504	20250516	101700	10241695	2440	2440	2440	2440	0
505	20250516	101600	10241695	2440	2440	2440	2440	0
506	20250516	101500	10241695	2440	2440	2440	2440	0
507	20250516	101400	10241695	2440	2440	2440	2440	3
508	20250516	101300	10234375	2440	2440	2440	2440	5
509	20250516	101200	10222175	2440	2440	2440	2440	10
510	20250516	101100	10197775	2440	2440	2440	2440	1
511	20250516	101000	10195335	2440	2440	2440	2440	0
512	20250516	100900	10195335	2440	2440	2440	2440	0
513	20250516	100800	10195335	2440	2440	2440	2440	75
514	20250516	100700	10012335	2440	2440	2440	2440	0
515	20250516	100600	10012335	2440	2440	2440	2440	0
516	20250516	100500	10012335	2440	2440	2440	2440	0
517	20250516	100400	10012335	2440	2445	2450	2440	899
518	20250516	100300	7814505	2450	2450	2450	2450	0
519	20250516	100200	7814505	2450	2460	2460	2450	301
520	20250516	100100	7077045	2460	2460	2460	2460	2
521	20250516	100000	7072125	2460	2455	2460	2455	6
522	20250516	095900	7057390	2460	2445	2460	2445	158
523	20250516	095800	6670460	2435	2440	2440	2435	50
524	20250516	095700	6548505	2440	2440	2440	2440	0
525	20250516	095600	6548505	2440	2440	2440	2440	0
526	20250516	095500	6548505	2440	2440	2440	2440	40
527	20250516	095400	6450905	2445	2445	2445	2445	0
528	20250516	095300	6450905	2445	2445	2445	2445	0
529	20250516	095200	6450905	2445	2440	2460	2440	402
530	20250516	095100	5467695	2435	2435	2435	2435	0
531	20250516	095000	5467695	2435	2435	2435	2435	1
532	20250516	094900	5465260	2440	2440	2440	2440	0
533	20250516	094800	5465260	2440	2440	2440	2440	0
534	20250516	094700	5465260	2440	2440	2440	2440	0
535	20250516	094600	5465260	2440	2440	2440	2440	0
536	20250516	094500	5465260	2440	2430	2440	2430	103
537	20250516	094400	5214955	2425	2430	2430	2425	120
538	20250516	094300	4923930	2430	2430	2430	2430	0
539	20250516	094200	4923930	2430	2430	2430	2430	1
540	20250516	094100	4921500	2430	2430	2430	2430	0
541	20250516	094000	4921500	2430	2430	2430	2430	0
542	20250516	093900	4921500	2430	2430	2430	2430	0
543	20250516	093800	4921500	2430	2430	2430	2430	0
544	20250516	093700	4921500	2430	2430	2430	2430	0
545	20250516	093600	4921500	2430	2430	2430	2430	1
546	20250516	093500	4919070	2425	2425	2425	2425	785
547	20250516	093400	3015445	2430	2430	2430	2430	855
548	20250516	093300	937795	2440	2440	2440	2440	0
549	20250516	093200	937795	2440	2440	2440	2440	0
550	20250516	093100	937795	2440	2435	2440	2435	56
551	20250516	093000	801425	2435	2435	2435	2435	0
552	20250516	092900	801425	2435	2435	2435	2435	0
553	20250516	092800	801425	2435	2435	2435	2435	0
554	20250516	092700	801425	2435	2435	2435	2435	0
555	20250516	092600	801425	2435	2435	2435	2435	3
556	20250516	092500	794120	2435	2435	2435	2435	0
557	20250516	092400	794120	2435	2435	2435	2435	0
558	20250516	092300	794120	2435	2435	2435	2435	0
559	20250516	092200	794120	2435	2435	2435	2435	0
560	20250516	092100	794120	2435	2435	2435	2435	0
561	20250516	092000	794120	2435	2430	2435	2425	101
562	20250516	091900	549175	2430	2430	2430	2430	0
563	20250516	091800	549175	2430	2430	2430	2430	0
564	20250516	091700	549175	2430	2430	2430	2430	0
565	20250516	091600	549175	2430	2430	2430	2430	0
566	20250516	091500	549175	2430	2430	2430	2430	0
567	20250516	091400	549175	2430	2430	2430	2430	0
568	20250516	091300	549175	2430	2430	2430	2430	1
569	20250516	091200	546745	2430	2430	2430	2430	0
570	20250516	091100	546745	2430	2440	2440	2430	3
571	20250516	091000	539445	2440	2440	2440	2440	0
572	20250516	090900	539445	2440	2440	2440	2440	0
573	20250516	090800	539445	2440	2440	2440	2440	0
574	20250516	090700	539445	2440	2440	2440	2440	0
575	20250516	090600	539445	2440	2440	2440	2440	0
576	20250516	090500	539445	2440	2440	2440	2440	0
577	20250516	090400	539445	2440	2440	2440	2440	2
578	20250516	090300	534565	2435	2435	2435	2435	0
579	20250516	090200	534565	2435	2435	2435	2435	0
580	20250516	090100	534565	2435	2435	2435	2435	158
581	20250516	090000	149835	2460	2435	2460	2435	61