KissMeData/045300/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	190100	92438755	2960	2960	2960	2960	1625
3	20250516	190000	92438755	2960	2960	2960	2960	0
4	20250516	185900	92438755	2960	2960	2960	2960	0
5	20250516	185800	92438755	2960	2960	2960	2960	0
6	20250516	185700	92438755	2960	2960	2960	2960	0
7	20250516	185600	92438755	2960	2960	2960	2960	0
8	20250516	185500	92438755	2960	2960	2960	2960	0
9	20250516	185400	92438755	2960	2960	2960	2960	0
10	20250516	185300	92438755	2960	2960	2960	2960	0
11	20250516	185200	92438755	2960	2960	2960	2960	0
12	20250516	185100	92438755	2960	2960	2960	2960	0
13	20250516	185000	92438755	2960	2960	2960	2960	0
14	20250516	184900	92438755	2960	2960	2960	2960	0
15	20250516	184800	92438755	2960	2960	2960	2960	0
16	20250516	184700	92438755	2960	2960	2960	2960	0
17	20250516	184600	92438755	2960	2960	2960	2960	0
18	20250516	184500	92438755	2960	2960	2960	2960	0
19	20250516	184400	92438755	2960	2960	2960	2960	0
20	20250516	184300	92438755	2960	2960	2960	2960	0
21	20250516	184200	92438755	2960	2960	2960	2960	0
22	20250516	184100	92438755	2960	2960	2960	2960	0
23	20250516	184000	92438755	2960	2960	2960	2960	0
24	20250516	183900	92438755	2960	2960	2960	2960	0
25	20250516	183800	92438755	2960	2960	2960	2960	0
26	20250516	183700	92438755	2960	2960	2960	2960	0
27	20250516	183600	92438755	2960	2960	2960	2960	0
28	20250516	183500	92438755	2960	2960	2960	2960	0
29	20250516	183400	92438755	2960	2960	2960	2960	0
30	20250516	183300	92438755	2960	2960	2960	2960	0
31	20250516	183200	92438755	2960	2960	2960	2960	0
32	20250516	183100	92438755	2960	2960	2960	2960	1625
33	20250516	183000	92438755	2960	2960	2960	2960	0
34	20250516	182900	92438755	2960	2960	2960	2960	0
35	20250516	182800	92438755	2960	2960	2960	2960	0
36	20250516	182700	92438755	2960	2960	2960	2960	0
37	20250516	182600	92438755	2960	2960	2960	2960	0
38	20250516	182500	92438755	2960	2960	2960	2960	0
39	20250516	182400	92438755	2960	2960	2960	2960	0
40	20250516	182300	92438755	2960	2960	2960	2960	0
41	20250516	182200	92438755	2960	2960	2960	2960	0
42	20250516	182100	92438755	2960	2960	2960	2960	0
43	20250516	182000	92438755	2960	2960	2960	2960	0
44	20250516	181900	92438755	2960	2960	2960	2960	0
45	20250516	181800	92438755	2960	2960	2960	2960	0
46	20250516	181700	92438755	2960	2960	2960	2960	0
47	20250516	181600	92438755	2960	2960	2960	2960	0
48	20250516	181500	92438755	2960	2960	2960	2960	0
49	20250516	181400	92438755	2960	2960	2960	2960	0
50	20250516	181300	92438755	2960	2960	2960	2960	0
51	20250516	181200	92438755	2960	2960	2960	2960	0
52	20250516	181100	92438755	2960	2960	2960	2960	0
53	20250516	181000	92438755	2960	2960	2960	2960	0
54	20250516	180900	92438755	2960	2960	2960	2960	0
55	20250516	180800	92438755	2960	2960	2960	2960	0
56	20250516	180700	92438755	2960	2960	2960	2960	0
57	20250516	180600	92438755	2960	2960	2960	2960	0
58	20250516	180500	92438755	2960	2960	2960	2960	0
59	20250516	180400	92438755	2960	2960	2960	2960	0
60	20250516	180300	92438755	2960	2960	2960	2960	0
61	20250516	180200	92438755	2960	2960	2960	2960	0
62	20250516	180100	92438755	2960	2960	2960	2960	1625
63	20250516	180000	92438755	2960	2960	2960	2960	0
64	20250516	175900	92438755	2960	2960	2960	2960	0
65	20250516	175800	92438755	2960	2960	2960	2960	0
66	20250516	175700	92438755	2960	2960	2960	2960	0
67	20250516	175600	92438755	2960	2960	2960	2960	0
68	20250516	175500	92438755	2960	2960	2960	2960	0
69	20250516	175400	92438755	2960	2960	2960	2960	0
70	20250516	175300	92438755	2960	2960	2960	2960	0
71	20250516	175200	92438755	2960	2960	2960	2960	0
72	20250516	175100	92438755	2960	2960	2960	2960	0
73	20250516	175000	92438755	2960	2960	2960	2960	0
74	20250516	174900	92438755	2960	2960	2960	2960	0
75	20250516	174800	92438755	2960	2960	2960	2960	0
76	20250516	174700	92438755	2960	2960	2960	2960	0
77	20250516	174600	92438755	2960	2960	2960	2960	0
78	20250516	174500	92438755	2960	2960	2960	2960	0
79	20250516	174400	92438755	2960	2960	2960	2960	0
80	20250516	174300	92438755	2960	2960	2960	2960	0
81	20250516	174200	92438755	2960	2960	2960	2960	0
82	20250516	174100	92438755	2960	2960	2960	2960	0
83	20250516	174000	92438755	2960	2960	2960	2960	0
84	20250516	173900	92438755	2960	2960	2960	2960	0
85	20250516	173800	92438755	2960	2960	2960	2960	0
86	20250516	173700	92438755	2960	2960	2960	2960	0
87	20250516	173600	92438755	2960	2960	2960	2960	0
88	20250516	173500	92438755	2960	2960	2960	2960	0
89	20250516	173400	92438755	2960	2960	2960	2960	0
90	20250516	173300	92438755	2960	2960	2960	2960	0
91	20250516	173200	92438755	2960	2960	2960	2960	0
92	20250516	173100	92438755	2960	2960	2960	2960	1625
93	20250516	173000	92438755	2960	2960	2960	2960	0
94	20250516	172900	92438755	2960	2960	2960	2960	0
95	20250516	172800	92438755	2960	2960	2960	2960	0
96	20250516	172700	92438755	2960	2960	2960	2960	0
97	20250516	172600	92438755	2960	2960	2960	2960	0
98	20250516	172500	92438755	2960	2960	2960	2960	0
99	20250516	172400	92438755	2960	2960	2960	2960	0
100	20250516	172300	92438755	2960	2960	2960	2960	0
101	20250516	172200	92438755	2960	2960	2960	2960	0
102	20250516	172100	92438755	2960	2960	2960	2960	0
103	20250516	172000	92438755	2960	2960	2960	2960	0
104	20250516	171900	92438755	2960	2960	2960	2960	0
105	20250516	171800	92438755	2960	2960	2960	2960	0
106	20250516	171700	92438755	2960	2960	2960	2960	0
107	20250516	171600	92438755	2960	2960	2960	2960	0
108	20250516	171500	92438755	2960	2960	2960	2960	0
109	20250516	171400	92438755	2960	2960	2960	2960	0
110	20250516	171300	92438755	2960	2960	2960	2960	0
111	20250516	171200	92438755	2960	2960	2960	2960	0
112	20250516	171100	92438755	2960	2960	2960	2960	0
113	20250516	171000	92438755	2960	2960	2960	2960	0
114	20250516	170900	92438755	2960	2960	2960	2960	0
115	20250516	170800	92438755	2960	2960	2960	2960	0
116	20250516	170700	92438755	2960	2960	2960	2960	0
117	20250516	170600	92438755	2960	2960	2960	2960	0
118	20250516	170500	92438755	2960	2960	2960	2960	0
119	20250516	170400	92438755	2960	2960	2960	2960	0
120	20250516	170300	92438755	2960	2960	2960	2960	0
121	20250516	170200	92438755	2960	2960	2960	2960	0
122	20250516	170100	92438755	2960	2960	2960	2960	1625
123	20250516	170000	92438755	2960	2960	2960	2960	0
124	20250516	165900	92438755	2960	2960	2960	2960	0
125	20250516	165800	92438755	2960	2960	2960	2960	0
126	20250516	165700	92438755	2960	2960	2960	2960	0
127	20250516	165600	92438755	2960	2960	2960	2960	0
128	20250516	165500	92438755	2960	2960	2960	2960	0
129	20250516	165400	92438755	2960	2960	2960	2960	0
130	20250516	165300	92438755	2960	2960	2960	2960	0
131	20250516	165200	92438755	2960	2960	2960	2960	0
132	20250516	165100	92438755	2960	2960	2960	2960	0
133	20250516	165000	92438755	2960	2960	2960	2960	0
134	20250516	164900	92438755	2960	2960	2960	2960	0
135	20250516	164800	92438755	2960	2960	2960	2960	0
136	20250516	164700	92438755	2960	2960	2960	2960	0
137	20250516	164600	92438755	2960	2960	2960	2960	0
138	20250516	164500	92438755	2960	2960	2960	2960	0
139	20250516	164400	92438755	2960	2960	2960	2960	0
140	20250516	164300	92438755	2960	2960	2960	2960	0
141	20250516	164200	92438755	2960	2960	2960	2960	0
142	20250516	164100	92438755	2960	2960	2960	2960	0
143	20250516	164000	92438755	2960	2960	2960	2960	0
144	20250516	163900	92438755	2960	2960	2960	2960	0
145	20250516	163800	92438755	2960	2960	2960	2960	0
146	20250516	163700	92438755	2960	2960	2960	2960	0
147	20250516	163600	92438755	2960	2960	2960	2960	0
148	20250516	163500	92438755	2960	2960	2960	2960	0
149	20250516	163400	92438755	2960	2960	2960	2960	0
150	20250516	163300	92438755	2960	2960	2960	2960	0
151	20250516	163200	92438755	2960	2960	2960	2960	0
152	20250516	163100	92438755	2960	2960	2960	2960	1625
153	20250516	163000	92438755	2960	2960	2960	2960	0
154	20250516	162900	92438755	2960	2960	2960	2960	0
155	20250516	162800	92438755	2960	2960	2960	2960	0
156	20250516	162700	92438755	2960	2960	2960	2960	0
157	20250516	162600	92438755	2960	2960	2960	2960	0
158	20250516	162500	92438755	2960	2960	2960	2960	0
159	20250516	162400	92438755	2960	2960	2960	2960	0
160	20250516	162300	92438755	2960	2960	2960	2960	0
161	20250516	162200	92438755	2960	2960	2960	2960	0
162	20250516	162100	92438755	2960	2960	2960	2960	0
163	20250516	162000	92438755	2960	2960	2960	2960	0
164	20250516	161900	92438755	2960	2960	2960	2960	0
165	20250516	161800	92438755	2960	2960	2960	2960	0
166	20250516	161700	92438755	2960	2960	2960	2960	0
167	20250516	161600	92438755	2960	2960	2960	2960	0
168	20250516	161500	92438755	2960	2960	2960	2960	0
169	20250516	161400	92438755	2960	2960	2960	2960	0
170	20250516	161300	92438755	2960	2960	2960	2960	0
171	20250516	161200	92438755	2960	2960	2960	2960	0
172	20250516	161100	92438755	2960	2960	2960	2960	0
173	20250516	161000	92438755	2960	2960	2960	2960	0
174	20250516	160900	92438755	2960	2960	2960	2960	0
175	20250516	160800	92438755	2960	2960	2960	2960	0
176	20250516	160700	92438755	2960	2960	2960	2960	0
177	20250516	160600	92438755	2960	2960	2960	2960	0
178	20250516	160500	92438755	2960	2960	2960	2960	0
179	20250516	160400	92438755	2960	2960	2960	2960	0
180	20250516	160300	92438755	2960	2960	2960	2960	0
181	20250516	160200	92438755	2960	2960	2960	2960	0
182	20250516	160100	92438755	2960	2960	2960	2960	1625
183	20250516	160000	92438755	2960	2960	2960	2960	0
184	20250516	155900	92438755	2960	2960	2960	2960	0
185	20250516	155800	92438755	2960	2960	2960	2960	0
186	20250516	155700	92438755	2960	2960	2960	2960	0
187	20250516	155600	92438755	2960	2960	2960	2960	0
188	20250516	155500	92438755	2960	2960	2960	2960	0
189	20250516	155400	92438755	2960	2960	2960	2960	0
190	20250516	155300	92438755	2960	2960	2960	2960	0
191	20250516	155200	92438755	2960	2960	2960	2960	0
192	20250516	155100	92438755	2960	2960	2960	2960	0
193	20250516	155000	92438755	2960	2960	2960	2960	0
194	20250516	154900	92438755	2960	2960	2960	2960	0
195	20250516	154800	92438755	2960	2960	2960	2960	0
196	20250516	154700	92438755	2960	2960	2960	2960	0
197	20250516	154600	92438755	2960	2960	2960	2960	0
198	20250516	154500	92438755	2960	2960	2960	2960	0
199	20250516	154400	92438755	2960	2960	2960	2960	0
200	20250516	154300	92438755	2960	2960	2960	2960	0
201	20250516	154200	92438755	2960	2960	2960	2960	0
202	20250516	154100	92438755	2960	2960	2960	2960	0
203	20250516	154000	92438755	2960	2960	2960	2960	0
204	20250516	153900	92438755	2960	2960	2960	2960	0
205	20250516	153800	92438755	2960	2960	2960	2960	0
206	20250516	153700	92438755	2960	2960	2960	2960	0
207	20250516	153600	92438755	2960	2960	2960	2960	0
208	20250516	153500	92438755	2960	2960	2960	2960	0
209	20250516	153400	92438755	2960	2960	2960	2960	0
210	20250516	153300	92438755	2960	2960	2960	2960	0
211	20250516	153200	92438755	2960	2960	2960	2960	0
212	20250516	153100	92438755	2960	2960	2960	2960	1625
213	20250516	153000	92438755	2960	2960	2960	2960	1625
214	20250516	152900	87628755	2945	2945	2945	2945	0
215	20250516	152800	87628755	2945	2945	2945	2945	0
216	20250516	152700	87628755	2945	2945	2945	2945	0
217	20250516	152600	87628755	2945	2945	2945	2945	0
218	20250516	152500	87628755	2945	2945	2945	2945	0
219	20250516	152400	87628755	2945	2945	2945	2945	0
220	20250516	152300	87628755	2945	2945	2945	2945	0
221	20250516	152200	87628755	2945	2945	2945	2945	0
222	20250516	152100	87628755	2945	2945	2945	2945	0
223	20250516	152000	87628755	2945	2945	2945	2945	0
224	20250516	151900	87628755	2945	2940	2945	2940	5
225	20250516	151800	87614045	2945	2940	2945	2940	2
226	20250516	151700	87608160	2940	2940	2940	2940	2
227	20250516	151600	87602280	2945	2945	2950	2945	3
228	20250516	151500	87593440	2950	2905	2950	2905	146
229	20250516	151400	87165705	2935	2935	2935	2935	133
230	20250516	151300	86775350	2940	2950	2950	2875	49
231	20250516	151200	86633205	2940	2940	2940	2940	555
232	20250516	151100	85001505	2940	2930	2940	2930	1182
233	20250516	151000	81527105	2930	2920	2930	2920	601
234	20250516	150900	79766980	2920	2920	2920	2920	200
235	20250516	150800	79182980	2920	2915	2920	2915	3
236	20250516	150700	79174225	2920	2915	2920	2915	3
237	20250516	150600	79165475	2925	2925	2925	2925	32
238	20250516	150500	79071875	2925	2925	2925	2925	0
239	20250516	150400	79071875	2925	2925	2925	2925	22
240	20250516	150300	79007525	2925	2925	2925	2925	123
241	20250516	150200	78647750	2930	2925	2930	2925	56
242	20250516	150100	78483740	2925	2925	2925	2925	513
243	20250516	150000	76983215	2925	2925	2925	2925	6
244	20250516	145900	76965665	2925	2925	2925	2920	15
245	20250516	145800	76921830	2910	2920	2930	2910	322
246	20250516	145700	75984765	2915	2905	2915	2905	578
247	20250516	145600	74300055	2910	2905	2910	2905	32
248	20250516	145500	74206945	2915	2915	2915	2915	0
249	20250516	145400	74206945	2915	2900	2915	2895	456
250	20250516	145300	72884924	2900	2890	2900	2890	163
251	20250516	145200	72413134	2890	2885	2890	2885	150
252	20250516	145100	71980354	2885	2875	2885	2875	5716
253	20250516	145000	55545489	2880	2875	2880	2875	834
254	20250516	144900	53147494	2875	2875	2875	2875	12
255	20250516	144800	53112994	2875	2875	2875	2875	0
256	20250516	144700	53112994	2875	2875	2875	2875	0
257	20250516	144600	53112994	2875	2875	2875	2875	0
258	20250516	144500	53112994	2875	2875	2875	2875	0
259	20250516	144400	53112994	2875	2875	2875	2875	0
260	20250516	144300	53112994	2875	2875	2875	2875	0
261	20250516	144200	53112994	2875	2875	2875	2875	0
262	20250516	144100	53112994	2875	2875	2875	2875	0
263	20250516	144000	53112994	2875	2875	2875	2875	0
264	20250516	143900	53112994	2875	2875	2875	2875	0
265	20250516	143800	53112994	2875	2875	2875	2875	0
266	20250516	143700	53112994	2875	2875	2875	2875	0
267	20250516	143600	53112994	2875	2875	2875	2875	42
268	20250516	143500	52992244	2875	2875	2875	2875	2
269	20250516	143400	52986494	2875	2875	2875	2875	30
270	20250516	143300	52900244	2875	2870	2875	2870	101
271	20250516	143200	52610369	2875	2875	2875	2875	0
272	20250516	143100	52610369	2875	2875	2875	2875	1
273	20250516	143000	52607494	2870	2870	2870	2870	1
274	20250516	142900	52604624	2875	2875	2875	2875	10
275	20250516	142800	52575874	2875	2870	2875	2870	163
276	20250516	142700	52107909	2875	2875	2875	2875	0
277	20250516	142600	52107909	2875	2875	2875	2875	0
278	20250516	142500	52107909	2875	2875	2875	2875	0
279	20250516	142400	52107909	2875	2880	2880	2875	13
280	20250516	142300	52070474	2880	2870	2880	2870	327
281	20250516	142200	51131304	2870	2870	2870	2870	2
282	20250516	142100	51125564	2865	2860	2865	2860	2442
283	20250516	142000	44129939	2860	2860	2860	2860	0
284	20250516	141900	44129939	2860	2860	2860	2860	0
285	20250516	141800	44129939	2860	2855	2860	2855	3
286	20250516	141700	44121369	2855	2855	2855	2855	6
287	20250516	141600	44104239	2855	2855	2855	2855	50
288	20250516	141500	43961489	2860	2855	2860	2855	45
289	20250516	141400	43832939	2860	2855	2860	2855	225
290	20250516	141300	43190534	2855	2855	2855	2855	0
291	20250516	141200	43190534	2855	2850	2855	2850	19
292	20250516	141100	43136309	2855	2855	2855	2855	0
293	20250516	141000	43136309	2855	2855	2855	2855	0
294	20250516	140900	43136309	2855	2855	2855	2855	0
295	20250516	140800	43136309	2855	2855	2855	2855	0
296	20250516	140700	43136309	2855	2855	2855	2855	18
297	20250516	140600	43084919	2865	2845	2865	2845	60
298	20250516	140500	42914064	2860	2860	2860	2860	0
299	20250516	140400	42914064	2860	2855	2860	2840	118
300	20250516	140300	42576779	2860	2860	2860	2860	1
301	20250516	140200	42573919	2855	2855	2855	2855	50
302	20250516	140100	42431169	2855	2855	2855	2855	162
303	20250516	140000	41968659	2855	2855	2855	2855	0
304	20250516	135900	41968659	2855	2855	2855	2855	0
305	20250516	135800	41968659	2855	2855	2855	2855	4
306	20250516	135700	41957239	2855	2855	2855	2855	1
307	20250516	135600	41954384	2850	2845	2860	2845	7
308	20250516	135500	41934424	2870	2870	2870	2870	0
309	20250516	135400	41934424	2870	2840	2870	2840	774
310	20250516	135300	39731934	2840	2840	2840	2840	0
311	20250516	135200	39731934	2840	2840	2840	2840	711
312	20250516	135100	37712694	2840	2835	2840	2835	284
313	20250516	135000	36907549	2830	2830	2830	2830	0
314	20250516	134900	36907549	2830	2830	2830	2830	132
315	20250516	134800	36533989	2835	2835	2835	2835	0
316	20250516	134700	36533989	2835	2835	2835	2835	0
317	20250516	134600	36533989	2835	2835	2835	2835	0
318	20250516	134500	36533989	2835	2835	2835	2835	0
319	20250516	134400	36533989	2835	2835	2835	2835	0
320	20250516	134300	36533989	2835	2835	2835	2835	0
321	20250516	134200	36533989	2835	2835	2835	2835	127
322	20250516	134100	36173944	2840	2840	2840	2840	0
323	20250516	134000	36173944	2840	2840	2840	2840	0
324	20250516	133900	36173944	2840	2840	2840	2840	105
325	20250516	133800	35875744	2845	2845	2845	2845	0
326	20250516	133700	35875744	2845	2845	2845	2845	0
327	20250516	133600	35875744	2845	2840	2845	2840	115
328	20250516	133500	35548979	2850	2835	2850	2835	255
329	20250516	133400	34824929	2840	2840	2840	2840	0
330	20250516	133300	34824929	2840	2840	2840	2840	0
331	20250516	133200	34824929	2840	2835	2840	2835	111
332	20250516	133100	34509989	2830	2830	2830	2830	0
333	20250516	133000	34509989	2830	2830	2830	2830	173
334	20250516	132900	34020399	2825	2825	2825	2825	1725
335	20250516	132800	29147274	2820	2820	2820	2820	0
336	20250516	132700	29147274	2820	2820	2820	2820	0
337	20250516	132600	29147274	2820	2820	2820	2820	0
338	20250516	132500	29147274	2820	2820	2820	2820	198
339	20250516	132400	28588914	2820	2820	2820	2820	0
340	20250516	132300	28588914	2820	2820	2820	2820	0
341	20250516	132200	28588914	2820	2820	2820	2820	0
342	20250516	132100	28588914	2820	2820	2820	2820	0
343	20250516	132000	28588914	2820	2820	2820	2820	0
344	20250516	131900	28588914	2820	2820	2820	2820	0
345	20250516	131800	28588914	2820	2820	2820	2820	0
346	20250516	131700	28588914	2820	2820	2820	2820	0
347	20250516	131600	28588914	2820	2820	2820	2820	0
348	20250516	131500	28588914	2820	2820	2820	2820	0
349	20250516	131400	28588914	2820	2820	2820	2820	0
350	20250516	131300	28588914	2820	2820	2820	2820	0
351	20250516	131200	28588914	2820	2820	2820	2820	0
352	20250516	131100	28588914	2820	2820	2820	2820	0
353	20250516	131000	28588914	2820	2820	2820	2820	0
354	20250516	130900	28588914	2820	2820	2820	2820	0
355	20250516	130800	28588914	2820	2820	2820	2820	0
356	20250516	130700	28588914	2820	2820	2820	2820	6
357	20250516	130600	28571994	2820	2820	2820	2820	0
358	20250516	130500	28571994	2820	2820	2820	2820	0
359	20250516	130400	28571994	2820	2820	2820	2820	0
360	20250516	130300	28571994	2820	2820	2820	2820	0
361	20250516	130200	28571994	2820	2820	2820	2820	0
362	20250516	130100	28571994	2820	2820	2820	2820	0
363	20250516	130000	28571994	2820	2820	2820	2820	0
364	20250516	125900	28571994	2820	2820	2820	2820	0
365	20250516	125800	28571994	2820	2820	2820	2820	0
366	20250516	125700	28571994	2820	2820	2820	2820	0
367	20250516	125600	28571994	2820	2820	2820	2820	447
368	20250516	125500	27311454	2820	2820	2820	2820	1
369	20250516	125400	27308634	2820	2820	2820	2820	0
370	20250516	125300	27308634	2820	2820	2820	2820	0
371	20250516	125200	27308634	2820	2820	2820	2820	0
372	20250516	125100	27308634	2820	2820	2820	2820	0
373	20250516	125000	27308634	2820	2820	2820	2820	0
374	20250516	124900	27308634	2820	2820	2820	2820	0
375	20250516	124800	27308634	2820	2820	2820	2820	0
376	20250516	124700	27308634	2820	2820	2820	2820	0
377	20250516	124600	27308634	2820	2820	2820	2820	0
378	20250516	124500	27308634	2820	2820	2820	2815	19
379	20250516	124400	27255139	2815	2815	2815	2815	0
380	20250516	124300	27255139	2815	2815	2815	2815	0
381	20250516	124200	27255139	2815	2815	2815	2815	0
382	20250516	124100	27255139	2815	2815	2815	2815	0
383	20250516	124000	27255139	2815	2815	2815	2815	0
384	20250516	123900	27255139	2815	2815	2815	2815	210
385	20250516	123800	26663989	2815	2815	2815	2815	0
386	20250516	123700	26663989	2815	2815	2815	2815	0
387	20250516	123600	26663989	2815	2815	2815	2815	0
388	20250516	123500	26663989	2815	2815	2815	2815	0
389	20250516	123400	26663989	2815	2815	2815	2815	0
390	20250516	123300	26663989	2815	2815	2815	2815	0
391	20250516	123200	26663989	2815	2815	2815	2815	0
392	20250516	123100	26663989	2815	2815	2815	2815	120
393	20250516	123000	26326189	2810	2810	2810	2810	0
394	20250516	122900	26326189	2810	2810	2810	2810	0
395	20250516	122800	26326189	2810	2810	2810	2810	0
396	20250516	122700	26326189	2810	2810	2810	2810	0
397	20250516	122600	26326189	2810	2805	2810	2805	453
398	20250516	122500	25053574	2810	2810	2810	2810	0
399	20250516	122400	25053574	2810	2810	2810	2810	0
400	20250516	122300	25053574	2810	2812	2812	2810	60
401	20250516	122200	24884952	2810	2810	2810	2810	22
402	20250516	122100	24823132	2810	2810	2810	2810	0
403	20250516	122000	24823132	2810	2810	2810	2810	0
404	20250516	121900	24823132	2810	2810	2810	2810	0
405	20250516	121800	24823132	2810	2810	2810	2810	354
406	20250516	121700	23828392	2810	2810	2810	2810	0
407	20250516	121600	23828392	2810	2810	2810	2810	0
408	20250516	121500	23828392	2810	2810	2810	2810	0
409	20250516	121400	23828392	2810	2810	2810	2810	0
410	20250516	121300	23828392	2810	2810	2810	2810	0
411	20250516	121200	23828392	2810	2810	2810	2810	0
412	20250516	121100	23828392	2810	2810	2810	2810	0
413	20250516	121000	23828392	2810	2810	2810	2810	0
414	20250516	120900	23828392	2810	2810	2810	2810	0
415	20250516	120800	23828392	2810	2810	2810	2810	0
416	20250516	120700	23828392	2810	2810	2810	2810	0
417	20250516	120600	23828392	2810	2810	2810	2810	0
418	20250516	120500	23828392	2810	2810	2810	2810	1
419	20250516	120400	23825582	2810	2810	2810	2810	0
420	20250516	120300	23825582	2810	2810	2810	2810	0
421	20250516	120200	23825582	2810	2810	2810	2810	0
422	20250516	120100	23825582	2810	2805	2810	2805	218
423	20250516	120000	23213992	2805	2805	2805	2805	0
424	20250516	115900	23213992	2805	2805	2805	2805	1
425	20250516	115800	23211187	2805	2805	2805	2805	0
426	20250516	115700	23211187	2805	2805	2805	2805	0
427	20250516	115600	23211187	2805	2805	2805	2805	0
428	20250516	115500	23211187	2805	2805	2805	2805	2
429	20250516	115400	23205577	2810	2810	2810	2810	0
430	20250516	115300	23205577	2810	2810	2810	2810	0
431	20250516	115200	23205577	2810	2810	2810	2810	0
432	20250516	115100	23205577	2810	2810	2810	2810	0
433	20250516	115000	23205577	2810	2810	2810	2810	0
434	20250516	114900	23205577	2810	2810	2810	2810	0
435	20250516	114800	23205577	2810	2810	2810	2810	0
436	20250516	114700	23205577	2810	2810	2810	2810	0
437	20250516	114600	23205577	2810	2810	2810	2810	0
438	20250516	114500	23205577	2810	2810	2810	2810	0
439	20250516	114400	23205577	2810	2810	2810	2810	0
440	20250516	114300	23205577	2810	2810	2810	2810	0
441	20250516	114200	23205577	2810	2810	2810	2810	0
442	20250516	114100	23205577	2810	2810	2810	2810	0
443	20250516	114000	23205577	2810	2810	2810	2810	0
444	20250516	113900	23205577	2810	2810	2810	2810	0
445	20250516	113800	23205577	2810	2810	2810	2810	0
446	20250516	113700	23205577	2810	2810	2810	2810	1
447	20250516	113600	23202767	2810	2810	2810	2810	0
448	20250516	113500	23202767	2810	2810	2810	2810	0
449	20250516	113400	23202767	2810	2810	2810	2810	0
450	20250516	113300	23202767	2810	2810	2810	2810	0
451	20250516	113200	23202767	2810	2810	2810	2810	0
452	20250516	113100	23202767	2810	2810	2810	2810	0
453	20250516	113000	23202767	2810	2810	2810	2810	0
454	20250516	112900	23202767	2810	2810	2810	2810	0
455	20250516	112800	23202767	2810	2810	2810	2810	1
456	20250516	112700	23199957	2810	2810	2810	2810	0
457	20250516	112600	23199957	2810	2815	2815	2810	2
458	20250516	112500	23194332	2815	2805	2815	2805	42
459	20250516	112400	23076487	2800	2800	2800	2800	0
460	20250516	112300	23076487	2800	2800	2800	2800	0
461	20250516	112200	23076487	2800	2800	2800	2800	0
462	20250516	112100	23076487	2800	2802	2802	2800	6
463	20250516	112000	23059685	2805	2805	2805	2805	0
464	20250516	111900	23059685	2805	2805	2805	2805	0
465	20250516	111800	23059685	2805	2805	2805	2805	15
466	20250516	111700	23017610	2805	2805	2805	2805	0
467	20250516	111600	23017610	2805	2825	2825	2805	1248
468	20250516	111500	19513330	2825	2825	2825	2825	1
469	20250516	111400	19510505	2820	2820	2820	2820	0
470	20250516	111300	19510505	2820	2820	2820	2820	0
471	20250516	111200	19510505	2820	2820	2820	2820	0
472	20250516	111100	19510505	2820	2820	2820	2820	130
473	20250516	111000	19143905	2820	2820	2820	2820	0
474	20250516	110900	19143905	2820	2820	2820	2820	0
475	20250516	110800	19143905	2820	2815	2820	2815	1417
476	20250516	110700	15150625	2815	2815	2815	2815	0
477	20250516	110600	15150625	2815	2815	2815	2815	0
478	20250516	110500	15150625	2815	2815	2815	2815	0
479	20250516	110400	15150625	2815	2815	2815	2815	0
480	20250516	110300	15150625	2815	2815	2815	2815	0
481	20250516	110200	15150625	2815	2815	2815	2815	0
482	20250516	110100	15150625	2815	2815	2815	2815	0
483	20250516	110000	15150625	2815	2815	2815	2815	0
484	20250516	105900	15150625	2815	2815	2815	2815	0
485	20250516	105800	15150625	2815	2815	2815	2815	0
486	20250516	105700	15150625	2815	2815	2815	2815	0
487	20250516	105600	15150625	2815	2815	2815	2815	0
488	20250516	105500	15150625	2815	2815	2815	2815	0
489	20250516	105400	15150625	2815	2815	2815	2815	0
490	20250516	105300	15150625	2815	2815	2815	2815	0
491	20250516	105200	15150625	2815	2815	2815	2815	0
492	20250516	105100	15150625	2815	2815	2815	2815	0
493	20250516	105000	15150625	2815	2815	2815	2815	0
494	20250516	104900	15150625	2815	2815	2815	2815	0
495	20250516	104800	15150625	2815	2815	2815	2815	0
496	20250516	104700	15150625	2815	2815	2815	2815	0
497	20250516	104600	15150625	2815	2815	2815	2815	0
498	20250516	104500	15150625	2815	2815	2815	2815	0
499	20250516	104400	15150625	2815	2815	2815	2815	0
500	20250516	104300	15150625	2815	2815	2815	2815	0
501	20250516	104200	15150625	2815	2815	2815	2815	0
502	20250516	104100	15150625	2815	2815	2815	2815	0
503	20250516	104000	15150625	2815	2815	2815	2815	0
504	20250516	103900	15150625	2815	2815	2815	2815	251
505	20250516	103800	14444060	2815	2815	2815	2815	0
506	20250516	103700	14444060	2815	2815	2815	2815	0
507	20250516	103600	14444060	2815	2815	2815	2815	0
508	20250516	103500	14444060	2815	2815	2815	2815	0
509	20250516	103400	14444060	2815	2815	2815	2815	0
510	20250516	103300	14444060	2815	2815	2815	2815	0
511	20250516	103200	14444060	2815	2815	2815	2815	0
512	20250516	103100	14444060	2815	2815	2815	2815	0
513	20250516	103000	14444060	2815	2815	2815	2815	0
514	20250516	102900	14444060	2815	2815	2815	2815	0
515	20250516	102800	14444060	2815	2815	2815	2815	0
516	20250516	102700	14444060	2815	2815	2815	2815	0
517	20250516	102600	14444060	2815	2815	2815	2815	1
518	20250516	102500	14441245	2810	2810	2810	2810	512
519	20250516	102400	13002525	2805	2805	2805	2805	0
520	20250516	102300	13002525	2805	2805	2805	2805	0
521	20250516	102200	13002525	2805	2805	2805	2805	0
522	20250516	102100	13002525	2805	2805	2805	2805	0
523	20250516	102000	13002525	2805	2805	2805	2805	0
524	20250516	101900	13002525	2805	2805	2805	2805	14
525	20250516	101800	12963255	2810	2810	2810	2810	0
526	20250516	101700	12963255	2810	2810	2810	2810	0
527	20250516	101600	12963255	2810	2810	2810	2810	1
528	20250516	101500	12960445	2805	2805	2805	2805	0
529	20250516	101400	12960445	2805	2805	2805	2805	0
530	20250516	101300	12960445	2805	2805	2805	2805	65
531	20250516	101200	12778120	2810	2810	2810	2810	0
532	20250516	101100	12778120	2810	2810	2810	2810	0
533	20250516	101000	12778120	2810	2810	2810	2810	0
534	20250516	100900	12778120	2810	2810	2810	2810	0
535	20250516	100800	12778120	2810	2810	2810	2810	0
536	20250516	100700	12778120	2810	2810	2810	2810	1
537	20250516	100600	12775310	2815	2815	2815	2815	1
538	20250516	100500	12772495	2815	2815	2815	2815	0
539	20250516	100400	12772495	2815	2815	2815	2815	0
540	20250516	100300	12772495	2815	2815	2815	2815	0
541	20250516	100200	12772495	2815	2815	2815	2815	0
542	20250516	100100	12772495	2815	2815	2815	2815	400
543	20250516	100000	11646495	2815	2815	2815	2815	0
544	20250516	095900	11646495	2815	2815	2815	2815	0
545	20250516	095800	11646495	2815	2815	2815	2815	0
546	20250516	095700	11646495	2815	2815	2815	2815	0
547	20250516	095600	11646495	2815	2815	2815	2815	0
548	20250516	095500	11646495	2815	2815	2815	2815	1
549	20250516	095400	11643680	2805	2805	2805	2805	0
550	20250516	095300	11643680	2805	2805	2805	2805	16
551	20250516	095200	11598800	2805	2810	2810	2805	232
552	20250516	095100	10947020	2810	2810	2810	2810	0
553	20250516	095000	10947020	2810	2810	2810	2810	0
554	20250516	094900	10947020	2810	2810	2810	2810	49
555	20250516	094800	10809330	2815	2815	2815	2815	1
556	20250516	094700	10806515	2815	2815	2815	2815	37
557	20250516	094600	10702360	2810	2810	2810	2810	814
558	20250516	094500	8415020	2810	2810	2810	2810	0
559	20250516	094400	8415020	2810	2805	2810	2805	8
560	20250516	094300	8392560	2810	2810	2810	2810	0
561	20250516	094200	8392560	2810	2810	2810	2810	358
562	20250516	094100	7386580	2810	2810	2810	2810	0
563	20250516	094000	7386580	2810	2810	2810	2810	0
564	20250516	093900	7386580	2810	2810	2810	2810	0
565	20250516	093800	7386580	2810	2810	2810	2810	0
566	20250516	093700	7386580	2810	2810	2810	2810	217
567	20250516	093600	6776810	2810	2810	2810	2810	0
568	20250516	093500	6776810	2810	2810	2810	2810	100
569	20250516	093400	6495810	2810	2810	2810	2810	0
570	20250516	093300	6495810	2810	2810	2810	2810	748
571	20250516	093200	4393930	2810	2810	2810	2810	0
572	20250516	093100	4393930	2810	2810	2810	2810	0
573	20250516	093000	4393930	2810	2810	2810	2810	0
574	20250516	092900	4393930	2810	2810	2810	2810	0
575	20250516	092800	4393930	2810	2810	2810	2810	0
576	20250516	092700	4393930	2810	2810	2810	2810	0
577	20250516	092600	4393930	2810	2810	2810	2810	0
578	20250516	092500	4393930	2810	2810	2810	2810	0
579	20250516	092400	4393930	2810	2810	2810	2810	0
580	20250516	092300	4393930	2810	2815	2815	2810	753
581	20250516	092200	2277995	2810	2810	2810	2810	0
582	20250516	092100	2277995	2810	2810	2810	2810	0
583	20250516	092000	2277995	2810	2810	2810	2810	0
584	20250516	091900	2277995	2810	2810	2810	2810	0
585	20250516	091800	2277995	2810	2810	2810	2810	0
586	20250516	091700	2277995	2810	2810	2810	2810	0
587	20250516	091600	2277995	2810	2810	2810	2810	0
588	20250516	091500	2277995	2810	2810	2810	2810	310
589	20250516	091400	1406895	2815	2815	2815	2815	0
590	20250516	091300	1406895	2815	2815	2815	2815	0
591	20250516	091200	1406895	2815	2815	2815	2815	59
592	20250516	091100	1240810	2820	2820	2820	2820	1
593	20250516	091000	1237990	2830	2830	2830	2830	0
594	20250516	090900	1237990	2830	2830	2830	2830	0
595	20250516	090800	1237990	2830	2830	2830	2830	0
596	20250516	090700	1237990	2830	2830	2830	2830	0
597	20250516	090600	1237990	2830	2830	2830	2830	0
598	20250516	090500	1237990	2830	2830	2830	2830	0
599	20250516	090400	1237990	2830	2830	2830	2830	0
600	20250516	090300	1237990	2830	2830	2830	2830	0
601	20250516	090200	1237990	2830	2830	2830	2830	0
602	20250516	090100	1237990	2830	2830	2830	2830	1
603	20250516	090000	1235160	2820	2820	2820	2820	438