KissMeData/175140/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	201100	611201625	4980	4980	4980	4980	696
3	20250515	201000	611201625	4980	4980	4980	4980	0
4	20250515	200900	611201625	4980	4980	4980	4980	0
5	20250515	200800	611201625	4980	4980	4980	4980	0
6	20250515	200700	611201625	4980	4980	4980	4980	0
7	20250515	200600	611201625	4980	4980	4980	4980	0
8	20250515	200500	611201625	4980	4980	4980	4980	0
9	20250515	200400	611201625	4980	4980	4980	4980	0
10	20250515	200300	611201625	4980	4980	4980	4980	0
11	20250515	200200	611201625	4980	4980	4980	4980	0
12	20250515	200100	611201625	4980	4980	4980	4980	0
13	20250515	200000	611201625	4980	4980	4980	4980	0
14	20250515	195900	611201625	4980	4980	4980	4980	0
15	20250515	195800	611201625	4980	4980	4980	4980	0
16	20250515	195700	611201625	4980	4980	4980	4980	0
17	20250515	195600	611201625	4980	4980	4980	4980	0
18	20250515	195500	611201625	4980	4980	4980	4980	0
19	20250515	195400	611201625	4980	4980	4980	4980	0
20	20250515	195300	611201625	4980	4980	4980	4980	0
21	20250515	195200	611201625	4980	4980	4980	4980	0
22	20250515	195100	611201625	4980	4980	4980	4980	0
23	20250515	195000	611201625	4980	4980	4980	4980	0
24	20250515	194900	611201625	4980	4980	4980	4980	0
25	20250515	194800	611201625	4980	4980	4980	4980	0
26	20250515	194700	611201625	4980	4980	4980	4980	0
27	20250515	194600	611201625	4980	4980	4980	4980	0
28	20250515	194500	611201625	4980	4980	4980	4980	0
29	20250515	194400	611201625	4980	4980	4980	4980	0
30	20250515	194300	611201625	4980	4980	4980	4980	0
31	20250515	194200	611201625	4980	4980	4980	4980	0
32	20250515	194100	611201625	4980	4980	4980	4980	696
33	20250515	194000	611201625	4980	4980	4980	4980	0
34	20250515	193900	611201625	4980	4980	4980	4980	0
35	20250515	193800	611201625	4980	4980	4980	4980	0
36	20250515	193700	611201625	4980	4980	4980	4980	0
37	20250515	193600	611201625	4980	4980	4980	4980	0
38	20250515	193500	611201625	4980	4980	4980	4980	0
39	20250515	193400	611201625	4980	4980	4980	4980	0
40	20250515	193300	611201625	4980	4980	4980	4980	0
41	20250515	193200	611201625	4980	4980	4980	4980	0
42	20250515	193100	611201625	4980	4980	4980	4980	0
43	20250515	193000	611201625	4980	4980	4980	4980	0
44	20250515	192900	611201625	4980	4980	4980	4980	0
45	20250515	192800	611201625	4980	4980	4980	4980	0
46	20250515	192700	611201625	4980	4980	4980	4980	0
47	20250515	192600	611201625	4980	4980	4980	4980	0
48	20250515	192500	611201625	4980	4980	4980	4980	0
49	20250515	192400	611201625	4980	4980	4980	4980	0
50	20250515	192300	611201625	4980	4980	4980	4980	0
51	20250515	192200	611201625	4980	4980	4980	4980	0
52	20250515	192100	611201625	4980	4980	4980	4980	0
53	20250515	192000	611201625	4980	4980	4980	4980	0
54	20250515	191900	611201625	4980	4980	4980	4980	0
55	20250515	191800	611201625	4980	4980	4980	4980	0
56	20250515	191700	611201625	4980	4980	4980	4980	0
57	20250515	191600	611201625	4980	4980	4980	4980	0
58	20250515	191500	611201625	4980	4980	4980	4980	0
59	20250515	191400	611201625	4980	4980	4980	4980	0
60	20250515	191300	611201625	4980	4980	4980	4980	0
61	20250515	191200	611201625	4980	4980	4980	4980	0
62	20250515	191100	611201625	4980	4980	4980	4980	696
63	20250515	191000	611201625	4980	4980	4980	4980	0
64	20250515	190900	611201625	4980	4980	4980	4980	0
65	20250515	190800	611201625	4980	4980	4980	4980	0
66	20250515	190700	611201625	4980	4980	4980	4980	0
67	20250515	190600	611201625	4980	4980	4980	4980	0
68	20250515	190500	611201625	4980	4980	4980	4980	0
69	20250515	190400	611201625	4980	4980	4980	4980	0
70	20250515	190300	611201625	4980	4980	4980	4980	0
71	20250515	190200	611201625	4980	4980	4980	4980	0
72	20250515	190100	611201625	4980	4980	4980	4980	0
73	20250515	190000	611201625	4980	4980	4980	4980	0
74	20250515	185900	611201625	4980	4980	4980	4980	0
75	20250515	185800	611201625	4980	4980	4980	4980	0
76	20250515	185700	611201625	4980	4980	4980	4980	0
77	20250515	185600	611201625	4980	4980	4980	4980	0
78	20250515	185500	611201625	4980	4980	4980	4980	0
79	20250515	185400	611201625	4980	4980	4980	4980	0
80	20250515	185300	611201625	4980	4980	4980	4980	0
81	20250515	185200	611201625	4980	4980	4980	4980	0
82	20250515	185100	611201625	4980	4980	4980	4980	0
83	20250515	185000	611201625	4980	4980	4980	4980	0
84	20250515	184900	611201625	4980	4980	4980	4980	0
85	20250515	184800	611201625	4980	4980	4980	4980	0
86	20250515	184700	611201625	4980	4980	4980	4980	0
87	20250515	184600	611201625	4980	4980	4980	4980	0
88	20250515	184500	611201625	4980	4980	4980	4980	0
89	20250515	184400	611201625	4980	4980	4980	4980	0
90	20250515	184300	611201625	4980	4980	4980	4980	0
91	20250515	184200	611201625	4980	4980	4980	4980	0
92	20250515	184100	611201625	4980	4980	4980	4980	696
93	20250515	184000	611201625	4980	4980	4980	4980	0
94	20250515	183900	611201625	4980	4980	4980	4980	0
95	20250515	183800	611201625	4980	4980	4980	4980	0
96	20250515	183700	611201625	4980	4980	4980	4980	0
97	20250515	183600	611201625	4980	4980	4980	4980	0
98	20250515	183500	611201625	4980	4980	4980	4980	0
99	20250515	183400	611201625	4980	4980	4980	4980	0
100	20250515	183300	611201625	4980	4980	4980	4980	0
101	20250515	183200	611201625	4980	4980	4980	4980	0
102	20250515	183100	611201625	4980	4980	4980	4980	0
103	20250515	183000	611201625	4980	4980	4980	4980	0
104	20250515	182900	611201625	4980	4980	4980	4980	0
105	20250515	182800	611201625	4980	4980	4980	4980	0
106	20250515	182700	611201625	4980	4980	4980	4980	0
107	20250515	182600	611201625	4980	4980	4980	4980	0
108	20250515	182500	611201625	4980	4980	4980	4980	0
109	20250515	182400	611201625	4980	4980	4980	4980	0
110	20250515	182300	611201625	4980	4980	4980	4980	0
111	20250515	182200	611201625	4980	4980	4980	4980	0
112	20250515	182100	611201625	4980	4980	4980	4980	0
113	20250515	182000	611201625	4980	4980	4980	4980	0
114	20250515	181900	611201625	4980	4980	4980	4980	0
115	20250515	181800	611201625	4980	4980	4980	4980	0
116	20250515	181700	611201625	4980	4980	4980	4980	0
117	20250515	181600	611201625	4980	4980	4980	4980	0
118	20250515	181500	611201625	4980	4980	4980	4980	0
119	20250515	181400	611201625	4980	4980	4980	4980	0
120	20250515	181300	611201625	4980	4980	4980	4980	0
121	20250515	181200	611201625	4980	4980	4980	4980	0
122	20250515	181100	611201625	4980	4980	4980	4980	696
123	20250515	181000	611201625	4980	4980	4980	4980	0
124	20250515	180900	611201625	4980	4980	4980	4980	0
125	20250515	180800	611201625	4980	4980	4980	4980	0
126	20250515	180700	611201625	4980	4980	4980	4980	0
127	20250515	180600	611201625	4980	4980	4980	4980	0
128	20250515	180500	611201625	4980	4980	4980	4980	0
129	20250515	180400	611201625	4980	4980	4980	4980	0
130	20250515	180300	611201625	4980	4980	4980	4980	0
131	20250515	180200	611201625	4980	4980	4980	4980	0
132	20250515	180100	611201625	4980	4980	4980	4980	0
133	20250515	180000	611201625	4980	4980	4980	4980	0
134	20250515	175900	611201625	4980	4980	4980	4980	0
135	20250515	175800	611201625	4980	4980	4980	4980	0
136	20250515	175700	611201625	4980	4980	4980	4980	0
137	20250515	175600	611201625	4980	4980	4980	4980	0
138	20250515	175500	611201625	4980	4980	4980	4980	0
139	20250515	175400	611201625	4980	4980	4980	4980	0
140	20250515	175300	611201625	4980	4980	4980	4980	0
141	20250515	175200	611201625	4980	4980	4980	4980	0
142	20250515	175100	611201625	4980	4980	4980	4980	0
143	20250515	175000	611201625	4980	4980	4980	4980	0
144	20250515	174900	611201625	4980	4980	4980	4980	0
145	20250515	174800	611201625	4980	4980	4980	4980	0
146	20250515	174700	611201625	4980	4980	4980	4980	0
147	20250515	174600	611201625	4980	4980	4980	4980	0
148	20250515	174500	611201625	4980	4980	4980	4980	0
149	20250515	174400	611201625	4980	4980	4980	4980	0
150	20250515	174300	611201625	4980	4980	4980	4980	0
151	20250515	174200	611201625	4980	4980	4980	4980	0
152	20250515	174100	611201625	4980	4980	4980	4980	696
153	20250515	174000	611201625	4980	4980	4980	4980	0
154	20250515	173900	611201625	4980	4980	4980	4980	0
155	20250515	173800	611201625	4980	4980	4980	4980	0
156	20250515	173700	611201625	4980	4980	4980	4980	0
157	20250515	173600	611201625	4980	4980	4980	4980	0
158	20250515	173500	611201625	4980	4980	4980	4980	0
159	20250515	173400	611201625	4980	4980	4980	4980	0
160	20250515	173300	611201625	4980	4980	4980	4980	0
161	20250515	173200	611201625	4980	4980	4980	4980	0
162	20250515	173100	611201625	4980	4980	4980	4980	0
163	20250515	173000	611201625	4980	4980	4980	4980	0
164	20250515	172900	611201625	4980	4980	4980	4980	0
165	20250515	172800	611201625	4980	4980	4980	4980	0
166	20250515	172700	611201625	4980	4980	4980	4980	0
167	20250515	172600	611201625	4980	4980	4980	4980	0
168	20250515	172500	611201625	4980	4980	4980	4980	0
169	20250515	172400	611201625	4980	4980	4980	4980	0
170	20250515	172300	611201625	4980	4980	4980	4980	0
171	20250515	172200	611201625	4980	4980	4980	4980	0
172	20250515	172100	611201625	4980	4980	4980	4980	0
173	20250515	172000	611201625	4980	4980	4980	4980	0
174	20250515	171900	611201625	4980	4980	4980	4980	0
175	20250515	171800	611201625	4980	4980	4980	4980	0
176	20250515	171700	611201625	4980	4980	4980	4980	0
177	20250515	171600	611201625	4980	4980	4980	4980	0
178	20250515	171500	611201625	4980	4980	4980	4980	0
179	20250515	171400	611201625	4980	4980	4980	4980	0
180	20250515	171300	611201625	4980	4980	4980	4980	0
181	20250515	171200	611201625	4980	4980	4980	4980	0
182	20250515	171100	611201625	4980	4980	4980	4980	696
183	20250515	171000	611201625	4980	4980	4980	4980	0
184	20250515	170900	611201625	4980	4980	4980	4980	0
185	20250515	170800	611201625	4980	4980	4980	4980	0
186	20250515	170700	611201625	4980	4980	4980	4980	0
187	20250515	170600	611201625	4980	4980	4980	4980	0
188	20250515	170500	611201625	4980	4980	4980	4980	0
189	20250515	170400	611201625	4980	4980	4980	4980	0
190	20250515	170300	611201625	4980	4980	4980	4980	0
191	20250515	170200	611201625	4980	4980	4980	4980	0
192	20250515	170100	611201625	4980	4980	4980	4980	0
193	20250515	170000	611201625	4980	4980	4980	4980	0
194	20250515	165900	611201625	4980	4980	4980	4980	0
195	20250515	165800	611201625	4980	4980	4980	4980	0
196	20250515	165700	611201625	4980	4980	4980	4980	0
197	20250515	165600	611201625	4980	4980	4980	4980	0
198	20250515	165500	611201625	4980	4980	4980	4980	0
199	20250515	165400	611201625	4980	4980	4980	4980	0
200	20250515	165300	611201625	4980	4980	4980	4980	0
201	20250515	165200	611201625	4980	4980	4980	4980	0
202	20250515	165100	611201625	4980	4980	4980	4980	0
203	20250515	165000	611201625	4980	4980	4980	4980	0
204	20250515	164900	611201625	4980	4980	4980	4980	0
205	20250515	164800	611201625	4980	4980	4980	4980	0
206	20250515	164700	611201625	4980	4980	4980	4980	0
207	20250515	164600	611201625	4980	4980	4980	4980	0
208	20250515	164500	611201625	4980	4980	4980	4980	0
209	20250515	164400	611201625	4980	4980	4980	4980	0
210	20250515	164300	611201625	4980	4980	4980	4980	0
211	20250515	164200	611201625	4980	4980	4980	4980	0
212	20250515	164100	611201625	4980	4980	4980	4980	696
213	20250515	164000	611201625	4980	4980	4980	4980	0
214	20250515	163900	611201625	4980	4980	4980	4980	0
215	20250515	163800	611201625	4980	4980	4980	4980	0
216	20250515	163700	611201625	4980	4980	4980	4980	0
217	20250515	163600	611201625	4980	4980	4980	4980	0
218	20250515	163500	611201625	4980	4980	4980	4980	0
219	20250515	163400	611201625	4980	4980	4980	4980	0
220	20250515	163300	611201625	4980	4980	4980	4980	0
221	20250515	163200	611201625	4980	4980	4980	4980	0
222	20250515	163100	611201625	4980	4980	4980	4980	0
223	20250515	163000	611201625	4980	4980	4980	4980	0
224	20250515	162900	611201625	4980	4980	4980	4980	0
225	20250515	162800	611201625	4980	4980	4980	4980	0
226	20250515	162700	611201625	4980	4980	4980	4980	0
227	20250515	162600	611201625	4980	4980	4980	4980	0
228	20250515	162500	611201625	4980	4980	4980	4980	0
229	20250515	162400	611201625	4980	4980	4980	4980	0
230	20250515	162300	611201625	4980	4980	4980	4980	0
231	20250515	162200	611201625	4980	4980	4980	4980	0
232	20250515	162100	611201625	4980	4980	4980	4980	0
233	20250515	162000	611201625	4980	4980	4980	4980	0
234	20250515	161900	611201625	4980	4980	4980	4980	0
235	20250515	161800	611201625	4980	4980	4980	4980	0
236	20250515	161700	611201625	4980	4980	4980	4980	0
237	20250515	161600	611201625	4980	4980	4980	4980	0
238	20250515	161500	611201625	4980	4980	4980	4980	0
239	20250515	161400	611201625	4980	4980	4980	4980	0
240	20250515	161300	611201625	4980	4980	4980	4980	0
241	20250515	161200	611201625	4980	4980	4980	4980	0
242	20250515	161100	611201625	4980	4980	4980	4980	696
243	20250515	161000	611201625	4980	4980	4980	4980	0
244	20250515	160900	611201625	4980	4980	4980	4980	0
245	20250515	160800	611201625	4980	4980	4980	4980	0
246	20250515	160700	611201625	4980	4980	4980	4980	0
247	20250515	160600	611201625	4980	4980	4980	4980	0
248	20250515	160500	611201625	4980	4980	4980	4980	0
249	20250515	160400	611201625	4980	4980	4980	4980	0
250	20250515	160300	611201625	4980	4980	4980	4980	0
251	20250515	160200	611201625	4980	4980	4980	4980	0
252	20250515	160100	611201625	4980	4980	4980	4980	0
253	20250515	160000	611201625	4980	4980	4980	4980	0
254	20250515	155900	611201625	4980	4980	4980	4980	0
255	20250515	155800	611201625	4980	4980	4980	4980	0
256	20250515	155700	611201625	4980	4980	4980	4980	0
257	20250515	155600	611201625	4980	4980	4980	4980	0
258	20250515	155500	611201625	4980	4980	4980	4980	0
259	20250515	155400	611201625	4980	4980	4980	4980	0
260	20250515	155300	611201625	4980	4980	4980	4980	0
261	20250515	155200	611201625	4980	4980	4980	4980	0
262	20250515	155100	611201625	4980	4980	4980	4980	0
263	20250515	155000	611201625	4980	4980	4980	4980	0
264	20250515	154900	611201625	4980	4980	4980	4980	0
265	20250515	154800	611201625	4980	4980	4980	4980	0
266	20250515	154700	611201625	4980	4980	4980	4980	0
267	20250515	154600	611201625	4980	4980	4980	4980	0
268	20250515	154500	611201625	4980	4980	4980	4980	0
269	20250515	154400	611201625	4980	4980	4980	4980	0
270	20250515	154300	611201625	4980	4980	4980	4980	0
271	20250515	154200	611201625	4980	4980	4980	4980	0
272	20250515	154100	611201625	4980	4980	4980	4980	696
273	20250515	154000	611201625	4980	4980	4980	4980	0
274	20250515	153900	611201625	4980	4980	4980	4980	0
275	20250515	153800	611201625	4980	4980	4980	4980	0
276	20250515	153700	611201625	4980	4980	4980	4980	0
277	20250515	153600	611201625	4980	4980	4980	4980	0
278	20250515	153500	611201625	4980	4980	4980	4980	0
279	20250515	153400	611201625	4980	4980	4980	4980	0
280	20250515	153300	611201625	4980	4980	4980	4980	0
281	20250515	153200	611201625	4980	4980	4980	4980	0
282	20250515	153100	611201625	4980	4980	4980	4980	0
283	20250515	153000	611201625	4980	4980	4980	4980	696
284	20250515	152900	607735545	4975	4975	4975	4975	0
285	20250515	152800	607735545	4975	4975	4975	4975	0
286	20250515	152700	607735545	4975	4975	4975	4975	0
287	20250515	152600	607735545	4975	4975	4975	4975	0
288	20250515	152500	607735545	4975	4975	4975	4975	0
289	20250515	152400	607735545	4975	4975	4975	4975	0
290	20250515	152300	607735545	4975	4975	4975	4975	0
291	20250515	152200	607735545	4975	4975	4975	4975	0
292	20250515	152100	607735545	4975	4975	4975	4975	0
293	20250515	152000	607735545	4975	4975	4975	4975	0
294	20250515	151900	607735545	4975	4975	4975	4975	20
295	20250515	151800	607636045	4995	4995	4995	4995	205
296	20250515	151700	606612070	4995	4995	4995	4995	0
297	20250515	151600	606612070	4995	4995	4995	4995	1
298	20250515	151500	606607075	4975	4990	4990	4975	1000
299	20250515	151400	601630845	4995	5000	5000	4995	88
300	20250515	151300	601191110	5000	5000	5000	5000	0
301	20250515	151200	601191110	5000	5000	5000	5000	0
302	20250515	151100	601191110	5000	5000	5000	5000	1000
303	20250515	151000	596191110	5000	5000	5000	5000	1
304	20250515	150900	596186110	4980	4980	4980	4980	176
305	20250515	150800	595309630	4980	4980	4980	4980	0
306	20250515	150700	595309630	4980	4980	4980	4980	0
307	20250515	150600	595309630	4980	4980	4980	4980	0
308	20250515	150500	595309630	4980	4980	4980	4980	0
309	20250515	150400	595309630	4980	4995	5000	4980	763
310	20250515	150300	591503380	5000	5000	5000	5000	0
311	20250515	150200	591503380	5000	5000	5000	5000	0
312	20250515	150100	591503380	5000	5000	5000	5000	117
313	20250515	150000	590918380	5000	5000	5000	5000	2
314	20250515	145900	590908380	5000	5000	5000	5000	2
315	20250515	145800	590898380	5000	5000	5000	4995	136
316	20250515	145700	590218880	5000	5000	5000	5000	37
317	20250515	145600	590033880	5000	5000	5000	5000	6
318	20250515	145500	590003880	5000	5000	5000	5000	3
319	20250515	145400	589988880	5000	5000	5000	5000	0
320	20250515	145300	589988880	5000	5000	5000	5000	0
321	20250515	145200	589988880	5000	5000	5000	5000	0
322	20250515	145100	589988880	5000	5000	5000	5000	0
323	20250515	145000	589988880	5000	5000	5000	5000	4
324	20250515	144900	589968880	5000	5000	5000	5000	0
325	20250515	144800	589968880	5000	5000	5000	5000	0
326	20250515	144700	589968880	5000	4995	5000	4995	11
327	20250515	144600	589913930	5000	5000	5000	5000	171
328	20250515	144500	589058930	5010	5010	5010	5010	10
329	20250515	144400	589008830	5010	5000	5010	5000	417
330	20250515	144300	586923730	5010	5010	5010	5010	26
331	20250515	144200	586793470	5000	5000	5000	5000	15
332	20250515	144100	586718470	5000	5000	5000	5000	0
333	20250515	144000	586718470	5000	5000	5000	5000	1209
334	20250515	143900	580673470	5000	5000	5000	5000	0
335	20250515	143800	580673470	5000	4995	5000	4995	11
336	20250515	143700	580618520	5000	5000	5000	5000	0
337	20250515	143600	580618520	5000	5000	5000	5000	0
338	20250515	143500	580618520	5000	4995	5000	4995	344
339	20250515	143400	578898540	4995	4995	4995	4995	0
340	20250515	143300	578898540	4995	4995	4995	4995	1
341	20250515	143200	578893545	5010	5010	5010	5010	0
342	20250515	143100	578893545	5010	5000	5010	5000	725
343	20250515	143000	575265745	5000	5010	5010	5000	87
344	20250515	142900	574830425	5010	5040	5040	5000	995
345	20250515	142800	569833335	5060	5060	5060	5060	0
346	20250515	142700	569833335	5060	5060	5060	5060	0
347	20250515	142600	569833335	5060	5060	5060	5060	1
348	20250515	142500	569828275	5050	5050	5050	5050	317
349	20250515	142400	568227425	5070	5060	5070	5060	252
350	20250515	142300	566952295	5080	5080	5080	5080	0
351	20250515	142200	566952295	5080	5080	5080	5080	0
352	20250515	142100	566952295	5080	5070	5080	5070	263
353	20250515	142000	565618875	5080	5080	5080	5080	0
354	20250515	141900	565618875	5080	5080	5080	5080	0
355	20250515	141800	565618875	5080	5080	5080	5080	200
356	20250515	141700	564602875	5080	5080	5080	5080	0
357	20250515	141600	564602875	5080	5080	5080	5080	1
358	20250515	141500	564597795	5070	5070	5070	5070	8
359	20250515	141400	564557235	5080	5080	5080	5080	30
360	20250515	141300	564404835	5080	5080	5080	5070	628
361	20250515	141200	561219395	5090	5080	5090	5080	11
362	20250515	141100	561163505	5090	5090	5090	5090	0
363	20250515	141000	561163505	5090	5090	5090	5090	0
364	20250515	140900	561163505	5090	5080	5090	5080	139
365	20250515	140800	560456875	5080	5140	5140	5080	1128
366	20250515	140700	554688515	5150	5150	5150	5150	2
367	20250515	140600	554678215	5150	5160	5160	5150	159
368	20250515	140500	553859355	5150	5180	5180	5150	252
369	20250515	140400	552559425	5170	5190	5200	5170	10571
370	20250515	140300	497604775	5190	5190	5190	5170	1526
371	20250515	140200	489688835	5190	5190	5190	5180	917
372	20250515	140100	484931105	5190	5160	5200	5140	9147
373	20250515	140000	437512695	5160	5140	5160	5140	1319
374	20250515	135900	430712725	5140	5140	5140	5140	218
375	20250515	135800	429592205	5140	5140	5140	5140	47
376	20250515	135700	429350625	5140	5140	5150	5140	702
377	20250515	135600	425736925	5150	5110	5150	5110	2124
378	20250515	135500	414835095	5100	5090	5120	5090	708
379	20250515	135400	411219645	5100	5110	5110	5090	2873
380	20250515	135300	396567335	5120	5130	5130	5120	700
381	20250515	135200	392982335	5130	5100	5130	5100	840
382	20250515	135100	388688425	5110	5100	5110	5100	1192
383	20250515	135000	382606325	5110	5100	5120	5100	1626
384	20250515	134900	374310055	5120	5110	5120	5100	79
385	20250515	134800	373906415	5110	5050	5110	5050	3872
386	20250515	134700	354187155	5060	5040	5060	5040	249
387	20250515	134600	352929915	5040	5020	5040	5020	862
388	20250515	134500	348594595	5010	5010	5010	5010	0
389	20250515	134400	348594595	5010	5010	5010	5010	50
390	20250515	134300	348344095	5020	5020	5020	5020	0
391	20250515	134200	348344095	5020	5020	5020	5020	0
392	20250515	134100	348344095	5020	5020	5020	5020	0
393	20250515	134000	348344095	5020	5020	5020	5020	0
394	20250515	133900	348344095	5020	5020	5020	5020	1
395	20250515	133800	348339075	5020	5020	5020	5020	0
396	20250515	133700	348339075	5020	5020	5020	5020	0
397	20250515	133600	348339075	5020	5020	5020	5020	67
398	20250515	133500	348002735	5020	5020	5020	5020	2375
399	20250515	133400	336080235	5020	5020	5020	5020	0
400	20250515	133300	336080235	5020	5020	5020	5020	0
401	20250515	133200	336080235	5020	5020	5020	5020	1
402	20250515	133100	336075215	5010	5020	5020	5010	1032
403	20250515	133000	330894585	5020	5020	5020	5020	2
404	20250515	132900	330884545	5030	5000	5030	5000	2789
405	20250515	132800	316900195	4985	4985	4985	4985	1
406	20250515	132700	316895210	5000	5000	5000	4980	1179
407	20250515	132600	311017340	5010	5010	5010	5010	9
408	20250515	132500	310972250	5010	5010	5010	5010	0
409	20250515	132400	310972250	5010	5005	5010	5005	3
410	20250515	132300	310957230	5010	5010	5010	5010	0
411	20250515	132200	310957230	5010	5010	5010	5010	0
412	20250515	132100	310957230	5010	4990	5010	4990	681
413	20250515	132000	307559020	5010	5020	5020	4995	6
414	20250515	131900	307528985	5010	5010	5010	5010	1
415	20250515	131800	307523975	5020	5020	5020	5020	31
416	20250515	131700	307368355	5010	5010	5010	5010	1
417	20250515	131600	307363345	5020	5020	5020	5020	0
418	20250515	131500	307363345	5020	5020	5020	5020	910
419	20250515	131400	302795145	5010	5010	5010	5010	13
420	20250515	131300	302730015	5010	5000	5020	5000	960
421	20250515	131200	297916405	5010	5010	5010	5010	1
422	20250515	131100	297911395	5000	5010	5010	5000	11
423	20250515	131000	297856295	5020	5020	5020	5020	0
424	20250515	130900	297856295	5020	4990	5020	4990	601
425	20250515	130800	294857275	5010	4995	5010	4995	1180
426	20250515	130700	288954715	4995	4990	4995	4980	1487
427	20250515	130600	281538925	4990	4990	5010	4990	1001
428	20250515	130500	276543915	4990	4995	4995	4990	202
429	20250515	130400	275535930	5010	5010	5010	4990	600
430	20250515	130300	272538910	5000	4980	5010	4980	292
431	20250515	130200	271077520	5020	5030	5030	5010	120
432	20250515	130100	270474310	5030	4985	5030	4985	2133
433	20250515	130000	259819060	4985	4950	4985	4950	1699
434	20250515	125900	251388420	4950	4940	4950	4940	992
435	20250515	125800	246481170	4940	4940	4940	4915	2530
436	20250515	125700	233995150	4950	4950	4950	4950	0
437	20250515	125600	233995150	4950	4940	4950	4935	552
438	20250515	125500	231266750	4940	4935	4940	4935	86
439	20250515	125400	230841915	4925	4925	4925	4920	2175
440	20250515	125300	220140000	4930	4930	4930	4930	9
441	20250515	125200	220095630	4950	4905	4950	4900	3541
442	20250515	125100	202658720	4910	4900	4910	4900	504
443	20250515	125000	200185335	4905	4905	4905	4905	0
444	20250515	124900	200185335	4905	4905	4905	4905	0
445	20250515	124800	200185335	4905	4905	4905	4905	0
446	20250515	124700	200185335	4905	4905	4905	4905	4
447	20250515	124600	200165715	4910	4885	4910	4885	1019
448	20250515	124500	195175610	4885	4880	4885	4880	35
449	20250515	124400	195004805	4885	4880	4885	4880	1001
450	20250515	124300	190119920	4885	4885	4885	4885	91
451	20250515	124200	189675385	4885	4880	4885	4880	2151
452	20250515	124100	179178500	4880	4880	4880	4880	64
453	20250515	124000	178866180	4880	4875	4880	4875	405
454	20250515	123900	176891800	4880	4880	4880	4880	0
455	20250515	123800	176891800	4880	4850	4880	4850	161
456	20250515	123700	176109880	4845	4845	4845	4845	207
457	20250515	123600	175106965	4845	4845	4845	4845	10
458	20250515	123500	175058515	4845	4855	4855	4845	2883
459	20250515	123400	161082970	4855	4855	4855	4855	8
460	20250515	123300	161044130	4855	4850	4855	4850	121
461	20250515	123200	160457275	4855	4855	4855	4855	270
462	20250515	123100	159146425	4860	4865	4865	4860	2
463	20250515	123000	159136700	4860	4860	4860	4860	0
464	20250515	122900	159136700	4860	4860	4860	4860	0
465	20250515	122800	159136700	4860	4860	4860	4860	10
466	20250515	122700	159088100	4865	4865	4865	4865	0
467	20250515	122600	159088100	4865	4865	4865	4865	0
468	20250515	122500	159088100	4865	4865	4865	4865	0
469	20250515	122400	159088100	4865	4865	4865	4865	1
470	20250515	122300	159083235	4860	4865	4865	4860	141
471	20250515	122200	158397725	4860	4865	4865	4860	1000
472	20250515	122100	153537215	4870	4870	4870	4870	0
473	20250515	122000	153537215	4870	4870	4870	4870	0
474	20250515	121900	153537215	4870	4875	4875	4870	1089
475	20250515	121800	148229995	4880	4880	4880	4880	0
476	20250515	121700	148229995	4880	4880	4880	4880	0
477	20250515	121600	148229995	4880	4880	4880	4880	50
478	20250515	121500	147985995	4895	4895	4895	4895	0
479	20250515	121400	147985995	4895	4895	4895	4895	0
480	20250515	121300	147985995	4895	4895	4895	4895	0
481	20250515	121200	147985995	4895	4895	4895	4895	1
482	20250515	121100	147981100	4885	4885	4885	4885	42
483	20250515	121000	147775930	4895	4885	4895	4885	10
484	20250515	120900	147727070	4895	4895	4895	4895	0
485	20250515	120800	147727070	4895	4895	4895	4895	0
486	20250515	120700	147727070	4895	4895	4895	4895	0
487	20250515	120600	147727070	4895	4895	4895	4895	0
488	20250515	120500	147727070	4895	4890	4900	4885	228
489	20250515	120400	146612635	4900	4900	4900	4900	1
490	20250515	120300	146607735	4890	4905	4905	4890	309
491	20250515	120200	145094245	4915	4910	4915	4910	143
492	20250515	120100	144392110	4905	4890	4905	4890	708
493	20250515	120000	140924950	4885	4880	4885	4880	203
494	20250515	115900	139933450	4875	4875	4875	4875	62
495	20250515	115800	139631200	4875	4875	4875	4875	0
496	20250515	115700	139631200	4875	4865	4875	4860	223
497	20250515	115600	138547105	4865	4880	4880	4860	409
498	20250515	115500	136556660	4885	4885	4885	4885	1
499	20250515	115400	136551775	4880	4890	4890	4880	1893
500	20250515	115300	127301645	4895	4895	4895	4895	0
501	20250515	115200	127301645	4895	4890	4895	4890	201
502	20250515	115100	126318750	4890	4890	4890	4890	100
503	20250515	115000	125829750	4905	4900	4905	4900	104
504	20250515	114900	125320145	4905	4905	4905	4905	245
505	20250515	114800	124118420	4905	4910	4910	4905	462
506	20250515	114700	121851810	4920	4925	4925	4920	511
507	20250515	114600	119335640	4930	4927	4930	4927	102
508	20250515	114500	118833080	4930	4930	4930	4930	0
509	20250515	114400	118833080	4930	4925	4930	4925	2
510	20250515	114300	118823225	4920	4910	4930	4905	479
511	20250515	114200	116469400	4910	4910	4910	4910	234
512	20250515	114100	115320460	4910	4905	4910	4905	55
513	20250515	114000	115050680	4890	4905	4905	4890	64
514	20250515	113900	114736775	4885	4885	4910	4885	1292
515	20250515	113800	108413045	4885	4885	4885	4885	38
516	20250515	113700	108227415	4870	4870	4870	4870	1
517	20250515	113600	108222545	4890	4890	4890	4890	0
518	20250515	113500	108222545	4890	4885	4895	4885	514
519	20250515	113400	105709275	4885	4860	4885	4860	722
520	20250515	113300	102188095	4870	4855	4870	4855	323
521	20250515	113200	100618170	4850	4850	4850	4850	0
522	20250515	113100	100618170	4850	4850	4850	4850	0
523	20250515	113000	100618170	4850	4850	4850	4850	0
524	20250515	112900	100618170	4850	4855	4855	4830	516
525	20250515	112800	98120550	4850	4850	4850	4850	196
526	20250515	112700	97169950	4850	4850	4850	4850	12
527	20250515	112600	97111750	4850	4850	4850	4850	0
528	20250515	112500	97111750	4850	4850	4850	4850	0
529	20250515	112400	97111750	4850	4860	4870	4850	253
530	20250515	112300	95882270	4860	4860	4860	4860	28
531	20250515	112200	95746190	4860	4805	4860	4805	2081
532	20250515	112100	85707155	4805	4805	4805	4805	0
533	20250515	112000	85707155	4805	4805	4805	4805	0
534	20250515	111900	85707155	4805	4805	4805	4805	0
535	20250515	111800	85707155	4805	4805	4805	4805	0
536	20250515	111700	85707155	4805	4805	4805	4805	0
537	20250515	111600	85707155	4805	4805	4805	4805	0
538	20250515	111500	85707155	4805	4805	4805	4805	8
539	20250515	111400	85668715	4805	4805	4805	4805	0
540	20250515	111300	85668715	4805	4805	4805	4805	0
541	20250515	111200	85668715	4805	4805	4805	4805	0
542	20250515	111100	85668715	4805	4805	4805	4805	0
543	20250515	111000	85668715	4805	4805	4805	4805	0
544	20250515	110900	85668715	4805	4805	4805	4805	0
545	20250515	110800	85668715	4805	4805	4805	4805	5
546	20250515	110700	85644690	4805	4805	4805	4805	0
547	20250515	110600	85644690	4805	4805	4805	4805	0
548	20250515	110500	85644690	4805	4805	4805	4805	0
549	20250515	110400	85644690	4805	4805	4805	4805	0
550	20250515	110300	85644690	4805	4795	4805	4795	8
551	20250515	110200	85606320	4800	4800	4800	4800	5
552	20250515	110100	85582320	4810	4800	4810	4800	31
553	20250515	110000	85433510	4810	4810	4810	4810	0
554	20250515	105900	85433510	4810	4810	4810	4810	0
555	20250515	105800	85433510	4810	4810	4810	4810	1
556	20250515	105700	85428700	4800	4800	4800	4800	13
557	20250515	105600	85366300	4810	4810	4810	4810	0
558	20250515	105500	85366300	4810	4810	4810	4810	0
559	20250515	105400	85366300	4810	4810	4810	4810	0
560	20250515	105300	85366300	4810	4810	4810	4810	0
561	20250515	105200	85366300	4810	4810	4810	4810	1
562	20250515	105100	85361490	4795	4795	4795	4795	0
563	20250515	105000	85361490	4795	4795	4795	4795	200
564	20250515	104900	84402490	4810	4810	4810	4810	0
565	20250515	104800	84402490	4810	4800	4810	4800	151
566	20250515	104700	83677680	4795	4795	4795	4795	20
567	20250515	104600	83581780	4795	4795	4795	4795	82
568	20250515	104500	83188590	4795	4795	4795	4795	16
569	20250515	104400	83111870	4795	4795	4795	4795	0
570	20250515	104300	83111870	4795	4795	4795	4795	0
571	20250515	104200	83111870	4795	4795	4795	4790	12
572	20250515	104100	83054335	4795	4795	4795	4795	0
573	20250515	104000	83054335	4795	4795	4795	4795	0
574	20250515	103900	83054335	4795	4790	4795	4790	906
575	20250515	103800	78714065	4795	4795	4795	4795	58
576	20250515	103700	78435955	4800	4800	4800	4800	1
577	20250515	103600	78431155	4795	4795	4795	4795	2
578	20250515	103500	78421565	4800	4800	4800	4800	1
579	20250515	103400	78416765	4805	4805	4805	4805	61
580	20250515	103300	78123660	4805	4815	4815	4805	1316
581	20250515	103200	71793805	4835	4835	4835	4835	0
582	20250515	103100	71793805	4835	4835	4835	4835	0
583	20250515	103000	71793805	4835	4835	4835	4835	0
584	20250515	102900	71793805	4835	4835	4835	4835	0
585	20250515	102800	71793805	4835	4835	4835	4835	0
586	20250515	102700	71793805	4835	4835	4835	4835	1
587	20250515	102600	71788970	4815	4815	4815	4815	0
588	20250515	102500	71788970	4815	4840	4840	4815	86
589	20250515	102400	71374555	4835	4835	4835	4835	0
590	20250515	102300	71374555	4835	4835	4835	4835	179
591	20250515	102200	70509090	4835	4835	4835	4835	2
592	20250515	102100	70499420	4835	4835	4835	4835	0
593	20250515	102000	70499420	4835	4835	4835	4835	0
594	20250515	101900	70499420	4835	4835	4835	4835	1
595	20250515	101800	70494585	4825	4825	4825	4825	7
596	20250515	101700	70460810	4835	4835	4835	4835	0
597	20250515	101600	70460810	4835	4835	4835	4835	1
598	20250515	101500	70455975	4820	4820	4820	4820	30
599	20250515	101400	70311375	4835	4835	4835	4835	0
600	20250515	101300	70311375	4835	4835	4835	4835	1
601	20250515	101200	70306540	4815	4815	4815	4815	163
602	20250515	101100	69521695	4830	4830	4830	4830	15
603	20250515	101000	69449245	4835	4830	4835	4830	10
604	20250515	100900	69400930	4840	4840	4840	4840	0
605	20250515	100800	69400930	4840	4840	4840	4840	0
606	20250515	100700	69400930	4840	4840	4840	4840	0
607	20250515	100600	69400930	4840	4825	4840	4825	3
608	20250515	100500	69386440	4815	4815	4815	4815	303
609	20250515	100400	67927495	4815	4815	4815	4815	0
610	20250515	100300	67927495	4815	4815	4815	4815	22
611	20250515	100200	67821565	4815	4815	4815	4815	0
612	20250515	100100	67821565	4815	4815	4815	4815	1
613	20250515	100000	67816750	4815	4815	4815	4815	0
614	20250515	095900	67816750	4815	4855	4855	4810	1425
615	20250515	095800	60914460	4860	4860	4860	4860	0
616	20250515	095700	60914460	4860	4860	4860	4860	0
617	20250515	095600	60914460	4860	4860	4860	4860	0
618	20250515	095500	60914460	4860	4860	4860	4860	0
619	20250515	095400	60914460	4860	4820	4860	4820	37
620	20250515	095300	60736040	4820	4880	4880	4820	58
621	20250515	095200	60456310	4820	4820	4880	4820	60
622	20250515	095100	60166690	4820	4895	4895	4820	40
623	20250515	095000	59973025	4890	4880	4890	4880	150
624	20250515	094900	59239895	4890	4830	4890	4830	210
625	20250515	094800	58215310	4830	4830	4830	4830	43
626	20250515	094700	58007620	4830	4830	4830	4830	0
627	20250515	094600	58007620	4830	4830	4830	4830	414
628	20250515	094500	56008000	4830	4830	4830	4830	1
629	20250515	094400	56003170	4825	4800	4830	4800	26
630	20250515	094300	55877790	4800	4790	4800	4790	256
631	20250515	094200	54651260	4790	4790	4790	4790	29
632	20250515	094100	54512350	4795	4795	4795	4795	24
633	20250515	094000	54397270	4785	4785	4785	4785	0
634	20250515	093900	54397270	4785	4820	4825	4780	2819
635	20250515	093800	40857860	4820	4820	4820	4820	0
636	20250515	093700	40857860	4820	4820	4820	4820	1
637	20250515	093600	40853040	4830	4815	4830	4815	47
638	20250515	093500	40626270	4815	4815	4815	4815	0
639	20250515	093400	40626270	4815	4815	4815	4815	0
640	20250515	093300	40626270	4815	4815	4815	4815	2
641	20250515	093200	40616640	4810	4810	4810	4810	5
642	20250515	093100	40592590	4810	4805	4810	4805	30
643	20250515	093000	40448335	4800	4800	4800	4800	0
644	20250515	092900	40448335	4800	4800	4800	4800	1
645	20250515	092800	40443535	4800	4800	4800	4800	0
646	20250515	092700	40443535	4800	4800	4800	4800	13
647	20250515	092600	40381135	4760	4765	4775	4760	852
648	20250515	092500	36322205	4760	4765	4765	4760	549
649	20250515	092400	33708720	4760	4780	4780	4760	1043
650	20250515	092300	28742525	4765	4770	4770	4765	1700
651	20250515	092200	20638395	4775	4800	4800	4770	533
652	20250515	092100	18092975	4780	4785	4785	4780	1000
653	20250515	092000	13310475	4790	4790	4790	4790	70
654	20250515	091900	12975175	4780	4780	4780	4780	0
655	20250515	091800	12975175	4780	4780	4780	4780	0
656	20250515	091700	12975175	4780	4780	4780	4780	144
657	20250515	091600	12286855	4780	4800	4800	4780	161
658	20250515	091500	11515275	4790	4790	4790	4790	100
659	20250515	091400	11036275	4780	4780	4780	4780	0
660	20250515	091300	11036275	4780	4785	4785	4780	101
661	20250515	091200	10553490	4785	4785	4785	4785	0
662	20250515	091100	10553490	4785	4800	4800	4785	34
663	20250515	091000	10390785	4800	4800	4800	4800	0
664	20250515	090900	10390785	4800	4800	4800	4800	0
665	20250515	090800	10390785	4800	4800	4800	4800	0
666	20250515	090700	10390785	4800	4800	4800	4800	0
667	20250515	090600	10390785	4800	4790	4800	4790	500
668	20250515	090500	7991555	4800	4800	4800	4800	0
669	20250515	090400	7991555	4800	4825	4825	4800	1093
670	20250515	090300	2742040	4820	4820	4820	4820	100
671	20250515	090200	2260040	4850	4850	4850	4850	15
672	20250515	090100	2187290	4885	4875	4885	4810	213
673	20250515	090000	1148950	4800	4830	4835	4800	238