KissMeData/054620/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	191900	506550810	4995	4995	4995	4995	683
3	20250515	191800	506550810	4995	4995	4995	4995	0
4	20250515	191700	506550810	4995	4995	4995	4995	0
5	20250515	191600	506550810	4995	4995	4995	4995	0
6	20250515	191500	506550810	4995	4995	4995	4995	0
7	20250515	191400	506550810	4995	4995	4995	4995	0
8	20250515	191300	506550810	4995	4995	4995	4995	0
9	20250515	191200	506550810	4995	4995	4995	4995	0
10	20250515	191100	506550810	4995	4995	4995	4995	0
11	20250515	191000	506550810	4995	4995	4995	4995	0
12	20250515	190900	506550810	4995	4995	4995	4995	0
13	20250515	190800	506550810	4995	4995	4995	4995	0
14	20250515	190700	506550810	4995	4995	4995	4995	0
15	20250515	190600	506550810	4995	4995	4995	4995	0
16	20250515	190500	506550810	4995	4995	4995	4995	0
17	20250515	190400	506550810	4995	4995	4995	4995	0
18	20250515	190300	506550810	4995	4995	4995	4995	0
19	20250515	190200	506550810	4995	4995	4995	4995	0
20	20250515	190100	506550810	4995	4995	4995	4995	0
21	20250515	190000	506550810	4995	4995	4995	4995	0
22	20250515	185900	506550810	4995	4995	4995	4995	0
23	20250515	185800	506550810	4995	4995	4995	4995	0
24	20250515	185700	506550810	4995	4995	4995	4995	0
25	20250515	185600	506550810	4995	4995	4995	4995	0
26	20250515	185500	506550810	4995	4995	4995	4995	0
27	20250515	185400	506550810	4995	4995	4995	4995	0
28	20250515	185300	506550810	4995	4995	4995	4995	0
29	20250515	185200	506550810	4995	4995	4995	4995	0
30	20250515	185100	506550810	4995	4995	4995	4995	0
31	20250515	185000	506550810	4995	4995	4995	4995	0
32	20250515	184900	506550810	4995	4995	4995	4995	683
33	20250515	184800	506550810	4995	4995	4995	4995	0
34	20250515	184700	506550810	4995	4995	4995	4995	0
35	20250515	184600	506550810	4995	4995	4995	4995	0
36	20250515	184500	506550810	4995	4995	4995	4995	0
37	20250515	184400	506550810	4995	4995	4995	4995	0
38	20250515	184300	506550810	4995	4995	4995	4995	0
39	20250515	184200	506550810	4995	4995	4995	4995	0
40	20250515	184100	506550810	4995	4995	4995	4995	0
41	20250515	184000	506550810	4995	4995	4995	4995	0
42	20250515	183900	506550810	4995	4995	4995	4995	0
43	20250515	183800	506550810	4995	4995	4995	4995	0
44	20250515	183700	506550810	4995	4995	4995	4995	0
45	20250515	183600	506550810	4995	4995	4995	4995	0
46	20250515	183500	506550810	4995	4995	4995	4995	0
47	20250515	183400	506550810	4995	4995	4995	4995	0
48	20250515	183300	506550810	4995	4995	4995	4995	0
49	20250515	183200	506550810	4995	4995	4995	4995	0
50	20250515	183100	506550810	4995	4995	4995	4995	0
51	20250515	183000	506550810	4995	4995	4995	4995	0
52	20250515	182900	506550810	4995	4995	4995	4995	0
53	20250515	182800	506550810	4995	4995	4995	4995	0
54	20250515	182700	506550810	4995	4995	4995	4995	0
55	20250515	182600	506550810	4995	4995	4995	4995	0
56	20250515	182500	506550810	4995	4995	4995	4995	0
57	20250515	182400	506550810	4995	4995	4995	4995	0
58	20250515	182300	506550810	4995	4995	4995	4995	0
59	20250515	182200	506550810	4995	4995	4995	4995	0
60	20250515	182100	506550810	4995	4995	4995	4995	0
61	20250515	182000	506550810	4995	4995	4995	4995	0
62	20250515	181900	506550810	4995	4995	4995	4995	683
63	20250515	181800	506550810	4995	4995	4995	4995	0
64	20250515	181700	506550810	4995	4995	4995	4995	0
65	20250515	181600	506550810	4995	4995	4995	4995	0
66	20250515	181500	506550810	4995	4995	4995	4995	0
67	20250515	181400	506550810	4995	4995	4995	4995	0
68	20250515	181300	506550810	4995	4995	4995	4995	0
69	20250515	181200	506550810	4995	4995	4995	4995	0
70	20250515	181100	506550810	4995	4995	4995	4995	0
71	20250515	181000	506550810	4995	4995	4995	4995	0
72	20250515	180900	506550810	4995	4995	4995	4995	0
73	20250515	180800	506550810	4995	4995	4995	4995	0
74	20250515	180700	506550810	4995	4995	4995	4995	0
75	20250515	180600	506550810	4995	4995	4995	4995	0
76	20250515	180500	506550810	4995	4995	4995	4995	0
77	20250515	180400	506550810	4995	4995	4995	4995	0
78	20250515	180300	506550810	4995	4995	4995	4995	0
79	20250515	180200	506550810	4995	4995	4995	4995	0
80	20250515	180100	506550810	4995	4995	4995	4995	0
81	20250515	180000	506550810	4995	4995	4995	4995	0
82	20250515	175900	506550810	4995	4995	4995	4995	0
83	20250515	175800	506550810	4995	4995	4995	4995	0
84	20250515	175700	506550810	4995	4995	4995	4995	0
85	20250515	175600	506550810	4995	4995	4995	4995	0
86	20250515	175500	506550810	4995	4995	4995	4995	0
87	20250515	175400	506550810	4995	4995	4995	4995	0
88	20250515	175300	506550810	4995	4995	4995	4995	0
89	20250515	175200	506550810	4995	4995	4995	4995	0
90	20250515	175100	506550810	4995	4995	4995	4995	0
91	20250515	175000	506550810	4995	4995	4995	4995	0
92	20250515	174900	506550810	4995	4995	4995	4995	683
93	20250515	174800	506550810	4995	4995	4995	4995	0
94	20250515	174700	506550810	4995	4995	4995	4995	0
95	20250515	174600	506550810	4995	4995	4995	4995	0
96	20250515	174500	506550810	4995	4995	4995	4995	0
97	20250515	174400	506550810	4995	4995	4995	4995	0
98	20250515	174300	506550810	4995	4995	4995	4995	0
99	20250515	174200	506550810	4995	4995	4995	4995	0
100	20250515	174100	506550810	4995	4995	4995	4995	0
101	20250515	174000	506550810	4995	4995	4995	4995	0
102	20250515	173900	506550810	4995	4995	4995	4995	0
103	20250515	173800	506550810	4995	4995	4995	4995	0
104	20250515	173700	506550810	4995	4995	4995	4995	0
105	20250515	173600	506550810	4995	4995	4995	4995	0
106	20250515	173500	506550810	4995	4995	4995	4995	0
107	20250515	173400	506550810	4995	4995	4995	4995	0
108	20250515	173300	506550810	4995	4995	4995	4995	0
109	20250515	173200	506550810	4995	4995	4995	4995	0
110	20250515	173100	506550810	4995	4995	4995	4995	0
111	20250515	173000	506550810	4995	4995	4995	4995	0
112	20250515	172900	506550810	4995	4995	4995	4995	0
113	20250515	172800	506550810	4995	4995	4995	4995	0
114	20250515	172700	506550810	4995	4995	4995	4995	0
115	20250515	172600	506550810	4995	4995	4995	4995	0
116	20250515	172500	506550810	4995	4995	4995	4995	0
117	20250515	172400	506550810	4995	4995	4995	4995	0
118	20250515	172300	506550810	4995	4995	4995	4995	0
119	20250515	172200	506550810	4995	4995	4995	4995	0
120	20250515	172100	506550810	4995	4995	4995	4995	0
121	20250515	172000	506550810	4995	4995	4995	4995	0
122	20250515	171900	506550810	4995	4995	4995	4995	683
123	20250515	171800	506550810	4995	4995	4995	4995	0
124	20250515	171700	506550810	4995	4995	4995	4995	0
125	20250515	171600	506550810	4995	4995	4995	4995	0
126	20250515	171500	506550810	4995	4995	4995	4995	0
127	20250515	171400	506550810	4995	4995	4995	4995	0
128	20250515	171300	506550810	4995	4995	4995	4995	0
129	20250515	171200	506550810	4995	4995	4995	4995	0
130	20250515	171100	506550810	4995	4995	4995	4995	0
131	20250515	171000	506550810	4995	4995	4995	4995	0
132	20250515	170900	506550810	4995	4995	4995	4995	0
133	20250515	170800	506550810	4995	4995	4995	4995	0
134	20250515	170700	506550810	4995	4995	4995	4995	0
135	20250515	170600	506550810	4995	4995	4995	4995	0
136	20250515	170500	506550810	4995	4995	4995	4995	0
137	20250515	170400	506550810	4995	4995	4995	4995	0
138	20250515	170300	506550810	4995	4995	4995	4995	0
139	20250515	170200	506550810	4995	4995	4995	4995	0
140	20250515	170100	506550810	4995	4995	4995	4995	0
141	20250515	170000	506550810	4995	4995	4995	4995	0
142	20250515	165900	506550810	4995	4995	4995	4995	0
143	20250515	165800	506550810	4995	4995	4995	4995	0
144	20250515	165700	506550810	4995	4995	4995	4995	0
145	20250515	165600	506550810	4995	4995	4995	4995	0
146	20250515	165500	506550810	4995	4995	4995	4995	0
147	20250515	165400	506550810	4995	4995	4995	4995	0
148	20250515	165300	506550810	4995	4995	4995	4995	0
149	20250515	165200	506550810	4995	4995	4995	4995	0
150	20250515	165100	506550810	4995	4995	4995	4995	0
151	20250515	165000	506550810	4995	4995	4995	4995	0
152	20250515	164900	506550810	4995	4995	4995	4995	683
153	20250515	164800	506550810	4995	4995	4995	4995	0
154	20250515	164700	506550810	4995	4995	4995	4995	0
155	20250515	164600	506550810	4995	4995	4995	4995	0
156	20250515	164500	506550810	4995	4995	4995	4995	0
157	20250515	164400	506550810	4995	4995	4995	4995	0
158	20250515	164300	506550810	4995	4995	4995	4995	0
159	20250515	164200	506550810	4995	4995	4995	4995	0
160	20250515	164100	506550810	4995	4995	4995	4995	0
161	20250515	164000	506550810	4995	4995	4995	4995	0
162	20250515	163900	506550810	4995	4995	4995	4995	0
163	20250515	163800	506550810	4995	4995	4995	4995	0
164	20250515	163700	506550810	4995	4995	4995	4995	0
165	20250515	163600	506550810	4995	4995	4995	4995	0
166	20250515	163500	506550810	4995	4995	4995	4995	0
167	20250515	163400	506550810	4995	4995	4995	4995	0
168	20250515	163300	506550810	4995	4995	4995	4995	0
169	20250515	163200	506550810	4995	4995	4995	4995	0
170	20250515	163100	506550810	4995	4995	4995	4995	0
171	20250515	163000	506550810	4995	4995	4995	4995	0
172	20250515	162900	506550810	4995	4995	4995	4995	0
173	20250515	162800	506550810	4995	4995	4995	4995	0
174	20250515	162700	506550810	4995	4995	4995	4995	0
175	20250515	162600	506550810	4995	4995	4995	4995	0
176	20250515	162500	506550810	4995	4995	4995	4995	0
177	20250515	162400	506550810	4995	4995	4995	4995	0
178	20250515	162300	506550810	4995	4995	4995	4995	0
179	20250515	162200	506550810	4995	4995	4995	4995	0
180	20250515	162100	506550810	4995	4995	4995	4995	0
181	20250515	162000	506550810	4995	4995	4995	4995	0
182	20250515	161900	506550810	4995	4995	4995	4995	683
183	20250515	161800	506550810	4995	4995	4995	4995	0
184	20250515	161700	506550810	4995	4995	4995	4995	0
185	20250515	161600	506550810	4995	4995	4995	4995	0
186	20250515	161500	506550810	4995	4995	4995	4995	0
187	20250515	161400	506550810	4995	4995	4995	4995	0
188	20250515	161300	506550810	4995	4995	4995	4995	0
189	20250515	161200	506550810	4995	4995	4995	4995	0
190	20250515	161100	506550810	4995	4995	4995	4995	0
191	20250515	161000	506550810	4995	4995	4995	4995	0
192	20250515	160900	506550810	4995	4995	4995	4995	0
193	20250515	160800	506550810	4995	4995	4995	4995	0
194	20250515	160700	506550810	4995	4995	4995	4995	0
195	20250515	160600	506550810	4995	4995	4995	4995	0
196	20250515	160500	506550810	4995	4995	4995	4995	0
197	20250515	160400	506550810	4995	4995	4995	4995	0
198	20250515	160300	506550810	4995	4995	4995	4995	0
199	20250515	160200	506550810	4995	4995	4995	4995	0
200	20250515	160100	506550810	4995	4995	4995	4995	0
201	20250515	160000	506550810	4995	4995	4995	4995	0
202	20250515	155900	506550810	4995	4995	4995	4995	0
203	20250515	155800	506550810	4995	4995	4995	4995	0
204	20250515	155700	506550810	4995	4995	4995	4995	0
205	20250515	155600	506550810	4995	4995	4995	4995	0
206	20250515	155500	506550810	4995	4995	4995	4995	0
207	20250515	155400	506550810	4995	4995	4995	4995	0
208	20250515	155300	506550810	4995	4995	4995	4995	0
209	20250515	155200	506550810	4995	4995	4995	4995	0
210	20250515	155100	506550810	4995	4995	4995	4995	0
211	20250515	155000	506550810	4995	4995	4995	4995	0
212	20250515	154900	506550810	4995	4995	4995	4995	683
213	20250515	154800	506550810	4995	4995	4995	4995	0
214	20250515	154700	506550810	4995	4995	4995	4995	0
215	20250515	154600	506550810	4995	4995	4995	4995	0
216	20250515	154500	506550810	4995	4995	4995	4995	0
217	20250515	154400	506550810	4995	4995	4995	4995	0
218	20250515	154300	506550810	4995	4995	4995	4995	0
219	20250515	154200	506550810	4995	4995	4995	4995	0
220	20250515	154100	506550810	4995	4995	4995	4995	0
221	20250515	154000	506550810	4995	4995	4995	4995	0
222	20250515	153900	506550810	4995	4995	4995	4995	0
223	20250515	153800	506550810	4995	4995	4995	4995	0
224	20250515	153700	506550810	4995	4995	4995	4995	0
225	20250515	153600	506550810	4995	4995	4995	4995	0
226	20250515	153500	506550810	4995	4995	4995	4995	0
227	20250515	153400	506550810	4995	4995	4995	4995	0
228	20250515	153300	506550810	4995	4995	4995	4995	0
229	20250515	153200	506550810	4995	4995	4995	4995	0
230	20250515	153100	506550810	4995	4995	4995	4995	0
231	20250515	153000	506550810	4995	4995	4995	4995	683
232	20250515	152900	503139225	5000	5000	5000	5000	0
233	20250515	152800	503139225	5000	5000	5000	5000	0
234	20250515	152700	503139225	5000	5000	5000	5000	0
235	20250515	152600	503139225	5000	5000	5000	5000	0
236	20250515	152500	503139225	5000	5000	5000	5000	0
237	20250515	152400	503139225	5000	5000	5000	5000	0
238	20250515	152300	503139225	5000	5000	5000	5000	0
239	20250515	152200	503139225	5000	5000	5000	5000	0
240	20250515	152100	503139225	5000	5000	5000	5000	0
241	20250515	152000	503139225	5000	5000	5000	5000	0
242	20250515	151900	503139225	5000	4995	5000	4995	106
243	20250515	151800	502609715	5120	5020	5130	4965	3095
244	20250515	151700	487014290	5120	5120	5120	5120	0
245	20250515	151600	487014290	5120	5120	5120	5120	0
246	20250515	151500	487014290	5120	5120	5120	5120	0
247	20250515	151400	487014290	5120	5120	5120	5120	0
248	20250515	151300	487014290	5120	5120	5120	5120	0
249	20250515	151200	487014290	5120	4985	5120	4985	1000
250	20250515	151100	481944595	4985	4940	4985	4940	1002
251	20250515	151000	476963195	4945	4940	4945	4940	188
252	20250515	150900	476034465	4940	4940	4940	4940	0
253	20250515	150800	476034465	4940	4940	4940	4940	0
254	20250515	150700	476034465	4940	4940	4940	4940	0
255	20250515	150600	476034465	4940	4940	4940	4940	0
256	20250515	150500	476034465	4940	4940	4940	4940	0
257	20250515	150400	476034465	4940	4945	4945	4940	708
258	20250515	150300	472533470	4950	4950	4950	4950	1
259	20250515	150200	472528520	4950	4950	4950	4950	0
260	20250515	150100	472528520	4950	4950	4950	4950	0
261	20250515	150000	472528520	4950	4950	4950	4950	10
262	20250515	145900	472479020	4950	4950	4950	4950	0
263	20250515	145800	472479020	4950	4950	4950	4950	5
264	20250515	145700	472454270	4950	4950	4950	4950	1
265	20250515	145600	472449320	4950	4950	4950	4950	0
266	20250515	145500	472449320	4950	4950	4950	4950	12
267	20250515	145400	472389920	4950	4950	4950	4950	0
268	20250515	145300	472389920	4950	4950	4950	4950	1
269	20250515	145200	472384970	4950	4950	4950	4950	100
270	20250515	145100	471889970	4950	4950	4950	4950	0
271	20250515	145000	471889970	4950	4950	4950	4950	5
272	20250515	144900	471865220	4950	4950	4950	4950	100
273	20250515	144800	471370220	4950	4945	4950	4945	102
274	20250515	144700	470865325	4945	4945	4945	4945	0
275	20250515	144600	470865325	4945	4945	4945	4945	46
276	20250515	144500	470637855	4950	4950	4950	4950	0
277	20250515	144400	470637855	4950	4950	4950	4950	3
278	20250515	144300	470623005	4950	4945	4950	4945	3
279	20250515	144200	470608160	4945	4945	4945	4945	120
280	20250515	144100	470014760	4945	4945	4945	4945	0
281	20250515	144000	470014760	4945	4945	4945	4945	0
282	20250515	143900	470014760	4945	4945	4945	4945	100
283	20250515	143800	469520260	4945	4955	4955	4945	1040
284	20250515	143700	464372390	4950	4950	4950	4950	0
285	20250515	143600	464372390	4950	4950	4950	4950	0
286	20250515	143500	464372390	4950	4950	4950	4950	0
287	20250515	143400	464372390	4950	4950	4950	4950	0
288	20250515	143300	464372390	4950	4950	4950	4950	6
289	20250515	143200	464342690	4950	4950	4950	4950	0
290	20250515	143100	464342690	4950	4965	4965	4950	3042
291	20250515	143000	449268580	4965	4965	4965	4965	0
292	20250515	142900	449268580	4965	4965	4965	4965	0
293	20250515	142800	449268580	4965	4970	4970	4965	246
294	20250515	142700	448046505	4970	4970	4970	4970	0
295	20250515	142600	448046505	4970	4970	4970	4970	1
296	20250515	142500	448041535	4985	4970	4985	4970	98
297	20250515	142400	447554460	4970	4970	4970	4970	0
298	20250515	142300	447554460	4970	4970	4970	4970	0
299	20250515	142200	447554460	4970	4970	4970	4970	0
300	20250515	142100	447554460	4970	4965	4970	4965	359
301	20250515	142000	445771090	4960	4960	4960	4960	0
302	20250515	141900	445771090	4960	4960	4960	4960	0
303	20250515	141800	445771090	4960	4960	4960	4960	0
304	20250515	141700	445771090	4960	4960	4960	4960	177
305	20250515	141600	444893170	4965	4965	4965	4965	50
306	20250515	141500	444644920	4965	4965	4965	4965	0
307	20250515	141400	444644920	4965	4965	4965	4965	0
308	20250515	141300	444644920	4965	4965	4965	4965	5
309	20250515	141200	444620095	4965	4965	4965	4965	2
310	20250515	141100	444610165	4965	4965	4965	4965	0
311	20250515	141000	444610165	4965	4965	4965	4965	99
312	20250515	140900	444118630	4970	4970	4970	4970	0
313	20250515	140800	444118630	4970	4970	4970	4970	0
314	20250515	140700	444118630	4970	4970	4970	4970	0
315	20250515	140600	444118630	4970	4970	4970	4970	0
316	20250515	140500	444118630	4970	4970	4970	4970	1
317	20250515	140400	444113660	4970	4970	4970	4970	0
318	20250515	140300	444113660	4970	4970	4970	4970	226
319	20250515	140200	442990440	4970	4970	4970	4970	0
320	20250515	140100	442990440	4970	4970	4970	4970	11
321	20250515	140000	442935770	4970	4970	4970	4970	0
322	20250515	135900	442935770	4970	4970	4970	4970	2
323	20250515	135800	442925830	4970	4970	4970	4970	0
324	20250515	135700	442925830	4970	4970	4970	4970	1
325	20250515	135600	442920860	4970	4970	4970	4970	1
326	20250515	135500	442915890	4970	4970	4970	4970	0
327	20250515	135400	442915890	4970	4970	4970	4970	0
328	20250515	135300	442915890	4970	4970	4970	4970	8
329	20250515	135200	442876130	4955	4955	4955	4955	0
330	20250515	135100	442876130	4955	4955	4955	4955	0
331	20250515	135000	442876130	4955	4955	4955	4955	1000
332	20250515	134900	437921130	4960	4960	4960	4960	200
333	20250515	134800	436929130	4960	4960	4960	4960	130
334	20250515	134700	436284330	4960	4965	4965	4960	573
335	20250515	134600	433441620	4965	4965	4965	4965	0
336	20250515	134500	433441620	4965	4965	4965	4965	149
337	20250515	134400	432701835	4965	4965	4965	4965	0
338	20250515	134300	432701835	4965	4965	4965	4965	0
339	20250515	134200	432701835	4965	4965	4965	4965	0
340	20250515	134100	432701835	4965	4965	4965	4965	0
341	20250515	134000	432701835	4965	4965	4965	4965	45
342	20250515	133900	432478410	4960	4960	4960	4960	14
343	20250515	133800	432408970	4965	4965	4965	4965	75
344	20250515	133700	432036595	4970	4970	4970	4970	77
345	20250515	133600	431653905	4975	4970	4975	4970	2
346	20250515	133500	431643960	4985	4985	4985	4985	0
347	20250515	133400	431643960	4985	4975	4985	4975	4
348	20250515	133300	431624040	4980	4980	4980	4980	1
349	20250515	133200	431619060	4975	4970	4980	4970	309
350	20250515	133100	430080945	4975	4975	4975	4975	0
351	20250515	133000	430080945	4975	4970	4980	4970	8
352	20250515	132900	430041120	4980	4965	4980	4965	82
353	20250515	132800	429633955	4950	4950	4950	4950	0
354	20250515	132700	429633955	4950	4965	4965	4950	2056
355	20250515	132600	419447715	4985	4970	4985	4970	512
356	20250515	132500	416903060	4960	4960	4960	4960	401
357	20250515	132400	414914100	4985	4960	4985	4960	1045
358	20250515	132300	409725725	4955	4975	4975	4955	4882
359	20250515	132200	385474310	4980	4980	4980	4980	1633
360	20250515	132100	377341970	4985	4985	4985	4985	299
361	20250515	132000	375851455	4985	4985	4985	4985	0
362	20250515	131900	375851455	4985	4985	4985	4985	200
363	20250515	131800	374854455	4985	4985	4985	4985	0
364	20250515	131700	374854455	4985	4985	4985	4985	0
365	20250515	131600	374854455	4985	4985	4985	4985	0
366	20250515	131500	374854455	4985	4985	4985	4985	0
367	20250515	131400	374854455	4985	4985	4985	4985	100
368	20250515	131300	374355955	4985	4985	4985	4985	112
369	20250515	131200	373797635	4985	4985	4985	4985	3
370	20250515	131100	373782680	4985	4990	4990	4985	127
371	20250515	131000	373149580	4990	4990	4990	4990	0
372	20250515	130900	373149580	4990	4990	4990	4990	0
373	20250515	130800	373149580	4990	4990	4990	4990	6
374	20250515	130700	373119640	4990	4985	4990	4985	37
375	20250515	130600	372935070	4985	4985	4985	4985	0
376	20250515	130500	372935070	4985	4985	4985	4985	0
377	20250515	130400	372935070	4985	4985	4985	4985	0
378	20250515	130300	372935070	4985	4985	4985	4985	0
379	20250515	130200	372935070	4985	4985	4985	4985	0
380	20250515	130100	372935070	4985	4985	4985	4985	0
381	20250515	130000	372935070	4985	4985	4985	4985	2
382	20250515	125900	372925100	4985	4985	4985	4985	0
383	20250515	125800	372925100	4985	4985	4985	4985	89
384	20250515	125700	372481435	4985	4985	4985	4985	200
385	20250515	125600	371484435	4985	4985	4985	4985	100
386	20250515	125500	370985935	4985	4985	4985	4985	20
387	20250515	125400	370886235	4985	4985	4985	4985	0
388	20250515	125300	370886235	4985	4985	4985	4985	201
389	20250515	125200	369884250	4985	4985	4985	4985	21
390	20250515	125100	369779565	4990	4990	4990	4990	0
391	20250515	125000	369779565	4990	4990	4990	4990	1
392	20250515	124900	369774575	4990	4990	4990	4990	1
393	20250515	124800	369769585	4990	4990	4990	4990	1
394	20250515	124700	369764595	4990	4990	4990	4990	0
395	20250515	124600	369764595	4990	4990	4990	4990	79
396	20250515	124500	369370385	4990	4990	4990	4990	0
397	20250515	124400	369370385	4990	4990	4990	4990	0
398	20250515	124300	369370385	4990	4990	4990	4990	0
399	20250515	124200	369370385	4990	4990	4990	4990	0
400	20250515	124100	369370385	4990	4990	4990	4990	0
401	20250515	124000	369370385	4990	4990	4990	4990	0
402	20250515	123900	369370385	4990	4995	4995	4990	108
403	20250515	123800	368831440	5000	5000	5000	5000	0
404	20250515	123700	368831440	5000	5000	5000	5000	0
405	20250515	123600	368831440	5000	5000	5000	5000	0
406	20250515	123500	368831440	5000	5000	5000	5000	0
407	20250515	123400	368831440	5000	5000	5000	5000	0
408	20250515	123300	368831440	5000	5000	5000	5000	0
409	20250515	123200	368831440	5000	5000	5000	4990	293
410	20250515	123100	367368965	5000	5000	5000	5000	0
411	20250515	123000	367368965	5000	5000	5000	5000	0
412	20250515	122900	367368965	5000	5000	5000	4995	105
413	20250515	122800	366843970	5000	5000	5000	5000	0
414	20250515	122700	366843970	5000	5000	5000	5000	0
415	20250515	122600	366843970	5000	5000	5000	5000	10
416	20250515	122500	366793970	5000	5000	5000	5000	0
417	20250515	122400	366793970	5000	5000	5000	5000	180
418	20250515	122300	365893970	5000	5000	5000	5000	0
419	20250515	122200	365893970	5000	4995	5000	4995	4
420	20250515	122100	365873980	5000	4995	5000	4995	2
421	20250515	122000	365863985	4995	4995	4995	4995	0
422	20250515	121900	365863985	4995	4995	4995	4995	1
423	20250515	121800	365858990	5000	5000	5000	5000	0
424	20250515	121700	365858990	5000	5000	5000	5000	0
425	20250515	121600	365858990	5000	5000	5000	5000	1
426	20250515	121500	365853990	4995	4995	4995	4995	0
427	20250515	121400	365853990	4995	4995	4995	4995	2
428	20250515	121300	365844000	4995	4995	4995	4995	130
429	20250515	121200	365194650	4995	4995	4995	4995	0
430	20250515	121100	365194650	4995	4995	4995	4995	0
431	20250515	121000	365194650	4995	4995	4995	4995	0
432	20250515	120900	365194650	4995	4995	4995	4995	0
433	20250515	120800	365194650	4995	4995	4995	4995	2
434	20250515	120700	365184660	4995	4995	4995	4995	0
435	20250515	120600	365184660	4995	4995	4995	4995	0
436	20250515	120500	365184660	4995	4995	4995	4995	0
437	20250515	120400	365184660	4995	4995	4995	4995	1
438	20250515	120300	365179665	4985	4995	4995	4985	17
439	20250515	120200	365094760	4995	4995	4995	4995	182
440	20250515	120100	364185670	4995	4995	4995	4995	0
441	20250515	120000	364185670	4995	4995	4995	4995	1
442	20250515	115900	364180675	4985	4985	4985	4985	401
443	20250515	115800	362181690	4985	4985	4985	4985	0
444	20250515	115700	362181690	4985	4985	4985	4985	401
445	20250515	115600	360182705	4985	4990	4990	4985	199
446	20250515	115500	359190450	4990	4990	4990	4990	14
447	20250515	115400	359120590	4990	4990	4990	4990	165
448	20250515	115300	358297240	4985	4985	4985	4985	0
449	20250515	115200	358297240	4985	4995	5000	4985	267
450	20250515	115100	356965570	4995	4995	4995	4995	6
451	20250515	115000	356935600	5000	4995	5000	4995	151
452	20250515	114900	356181350	4990	5000	5000	4990	260
453	20250515	114800	354881440	5010	5010	5010	5010	0
454	20250515	114700	354881440	5010	5010	5010	5010	0
455	20250515	114600	354881440	5010	5010	5010	5010	0
456	20250515	114500	354881440	5010	5010	5010	5010	130
457	20250515	114400	354230140	5020	5020	5020	5020	0
458	20250515	114300	354230140	5020	5020	5020	5020	47
459	20250515	114200	353994200	5020	5020	5020	5020	78
460	20250515	114100	353602640	5010	5010	5010	5010	0
461	20250515	114000	353602640	5010	5010	5010	5010	268
462	20250515	113900	352259960	5000	5000	5000	5000	0
463	20250515	113800	352259960	5000	4995	5000	4995	306
464	20250515	113700	350729965	5000	4995	5000	4995	2
465	20250515	113600	350719970	5000	5000	5000	5000	0
466	20250515	113500	350719970	5000	4995	5000	4995	2
467	20250515	113400	350709975	5000	5000	5000	5000	0
468	20250515	113300	350709975	5000	5000	5000	5000	0
469	20250515	113200	350709975	5000	5000	5000	5000	0
470	20250515	113100	350709975	5000	4995	5000	4995	3
471	20250515	113000	350694985	4985	4985	4985	4985	0
472	20250515	112900	350694985	4985	4990	4990	4985	601
473	20250515	112800	347698435	4990	5000	5000	4990	598
474	20250515	112700	344711775	5010	5010	5010	5010	0
475	20250515	112600	344711775	5010	5010	5010	5010	0
476	20250515	112500	344711775	5010	5010	5010	5010	0
477	20250515	112400	344711775	5010	5010	5010	5010	0
478	20250515	112300	344711775	5010	5010	5010	5010	0
479	20250515	112200	344711775	5010	5020	5020	5010	57
480	20250515	112100	344426105	5020	5020	5020	5020	0
481	20250515	112000	344426105	5020	5020	5020	5020	0
482	20250515	111900	344426105	5020	5020	5020	5020	0
483	20250515	111800	344426105	5020	5020	5020	5020	0
484	20250515	111700	344426105	5020	5020	5020	5020	0
485	20250515	111600	344426105	5020	5010	5020	5010	41
486	20250515	111500	344220685	5010	5010	5010	5010	1
487	20250515	111400	344215675	5010	5010	5010	5010	1
488	20250515	111300	344210665	5010	5010	5010	5010	0
489	20250515	111200	344210665	5010	5010	5010	5010	0
490	20250515	111100	344210665	5010	5000	5030	5000	659
491	20250515	111000	340902975	5010	5010	5010	5010	0
492	20250515	110900	340902975	5010	5010	5010	5010	0
493	20250515	110800	340902975	5010	5010	5010	5010	0
494	20250515	110700	340902975	5010	5010	5010	5010	0
495	20250515	110600	340902975	5010	5000	5010	4990	236
496	20250515	110500	339724165	5000	5000	5000	5000	700
497	20250515	110400	336224165	5010	5010	5010	5010	0
498	20250515	110300	336224165	5010	5010	5010	5010	0
499	20250515	110200	336224165	5010	5010	5010	5010	258
500	20250515	110100	334931585	5010	5010	5010	5010	1
501	20250515	110000	334926575	5020	5020	5020	5020	0
502	20250515	105900	334926575	5020	5010	5020	5010	54
503	20250515	105800	334656025	5010	5010	5010	5010	21
504	20250515	105700	334550815	5000	5000	5000	5000	0
505	20250515	105600	334550815	5000	5000	5000	5000	0
506	20250515	105500	334550815	5000	5000	5000	5000	495
507	20250515	105400	332075815	5000	5000	5000	5000	0
508	20250515	105300	332075815	5000	5000	5000	5000	0
509	20250515	105200	332075815	5000	5000	5000	5000	0
510	20250515	105100	332075815	5000	5000	5000	5000	1200
511	20250515	105000	326075815	5010	5010	5010	5010	600
512	20250515	104900	323069815	5020	5020	5020	5020	0
513	20250515	104800	323069815	5020	5020	5020	5020	0
514	20250515	104700	323069815	5020	5020	5020	5020	67
515	20250515	104600	322733475	5020	5030	5030	5020	2054
516	20250515	104500	312421855	5020	5020	5020	5020	0
517	20250515	104400	312421855	5020	5020	5020	5020	22
518	20250515	104300	312311415	5020	5020	5020	5020	0
519	20250515	104200	312311415	5020	5020	5020	5020	177
520	20250515	104100	311422875	5020	5020	5020	5020	100
521	20250515	104000	310920875	5020	5030	5030	5020	881
522	20250515	103900	306498165	5030	5030	5030	5030	12
523	20250515	103800	306437805	5030	5030	5030	5030	0
524	20250515	103700	306437805	5030	5040	5040	5030	177
525	20250515	103600	305546835	5040	5040	5040	5040	0
526	20250515	103500	305546835	5040	5040	5040	5040	34
527	20250515	103400	305375475	5050	5040	5050	5040	2
528	20250515	103300	305365385	5050	5050	5050	5050	0
529	20250515	103200	305365385	5050	5050	5050	5050	1
530	20250515	103100	305360335	5050	5050	5050	5050	0
531	20250515	103000	305360335	5050	5050	5050	5050	6
532	20250515	102900	305330035	5050	5050	5050	5050	300
533	20250515	102800	303815035	5050	5050	5050	5050	0
534	20250515	102700	303815035	5050	5050	5050	5050	0
535	20250515	102600	303815035	5050	5050	5050	5050	0
536	20250515	102500	303815035	5050	5050	5050	5050	5
537	20250515	102400	303789785	5050	5050	5050	5050	0
538	20250515	102300	303789785	5050	5050	5050	5050	0
539	20250515	102200	303789785	5050	5050	5050	5050	0
540	20250515	102100	303789785	5050	5050	5050	5050	0
541	20250515	102000	303789785	5050	5050	5050	5050	57
542	20250515	101900	303501935	5060	5060	5060	5060	0
543	20250515	101800	303501935	5060	5060	5060	5060	0
544	20250515	101700	303501935	5060	5060	5060	5060	0
545	20250515	101600	303501935	5060	5070	5070	5060	961
546	20250515	101500	298638875	5070	5070	5070	5070	100
547	20250515	101400	298131875	5070	5080	5080	5070	231
548	20250515	101300	296960695	5060	5050	5060	5050	74
549	20250515	101200	296586265	5050	5040	5060	5040	1003
550	20250515	101100	291511125	5060	5040	5060	5040	57
551	20250515	101000	291223435	5020	5020	5020	5020	0
552	20250515	100900	291223435	5020	5020	5020	5020	0
553	20250515	100800	291223435	5020	5020	5020	5020	0
554	20250515	100700	291223435	5020	5020	5020	5020	90
555	20250515	100600	290771635	5040	5040	5040	5040	0
556	20250515	100500	290771635	5040	5040	5040	5040	0
557	20250515	100400	290771635	5040	5040	5040	5040	0
558	20250515	100300	290771635	5040	5030	5040	5030	11
559	20250515	100200	290716295	5030	5030	5030	5030	3
560	20250515	100100	290701205	5000	5000	5000	5000	0
561	20250515	100000	290701205	5000	5000	5000	5000	2357
562	20250515	095900	278916205	5010	5020	5020	5010	198
563	20250515	095800	277923835	5020	5020	5020	5020	0
564	20250515	095700	277923835	5020	5030	5040	5020	141
565	20250515	095600	277215955	5050	5050	5050	5050	0
566	20250515	095500	277215955	5050	5030	5050	5030	3
567	20250515	095400	277200835	5050	5030	5050	5030	25
568	20250515	095300	277075065	5050	5030	5050	5030	95
569	20250515	095200	276597195	5020	5020	5020	5020	198
570	20250515	095100	275603235	5030	5030	5030	5030	0
571	20250515	095000	275603235	5030	5030	5030	5030	0
572	20250515	094900	275603235	5030	5030	5030	5030	115
573	20250515	094800	275024785	5040	5040	5040	5040	0
574	20250515	094700	275024785	5040	5040	5040	5040	0
575	20250515	094600	275024785	5040	5040	5040	5040	8
576	20250515	094500	274984465	5040	5030	5050	5030	883
577	20250515	094400	270525945	5030	5010	5040	5010	249
578	20250515	094300	269273235	5030	5000	5030	5000	648
579	20250515	094200	266020335	4985	4995	4995	4985	749
580	20250515	094100	262285645	5000	5010	5010	5000	292
581	20250515	094000	260823635	5020	5020	5020	5020	18
582	20250515	093900	260733275	5020	5020	5020	5020	82
583	20250515	093800	260321635	5010	5010	5010	5010	0
584	20250515	093700	260321635	5010	5000	5040	5000	3677
585	20250515	093600	241918505	5000	4985	5000	4985	27940
586	20250515	093500	102225200	4985	4985	4985	4985	0
587	20250515	093400	102225200	4985	4985	4985	4985	1
588	20250515	093300	102220215	4970	4970	4970	4970	0
589	20250515	093200	102220215	4970	4970	4970	4970	0
590	20250515	093100	102220215	4970	4970	4970	4970	0
591	20250515	093000	102220215	4970	4970	4970	4970	2
592	20250515	092900	102210275	4960	4960	4960	4955	630
593	20250515	092800	99088500	4960	4970	4970	4960	1203
594	20250515	092700	93118180	4975	4990	4990	4975	1787
595	20250515	092600	84221845	4990	4995	4995	4990	61
596	20250515	092500	83917445	5000	5000	5000	5000	322
597	20250515	092400	82307445	5000	5000	5000	5000	3
598	20250515	092300	82292445	4990	4995	4995	4990	24
599	20250515	092200	82172575	4995	4990	5000	4990	2266
600	20250515	092100	70843570	4995	4975	4995	4970	629
601	20250515	092000	67711790	4995	5000	5000	4970	832
602	20250515	091900	63555940	5000	4995	5000	4995	208
603	20250515	091800	62516975	4980	5060	5060	4960	4317
604	20250515	091700	40871170	5075	5090	5090	5070	22
605	20250515	091600	40759510	5050	5080	5080	5050	1078
606	20250515	091500	35304250	5090	5080	5090	5080	30
607	20250515	091400	35151750	5070	5080	5080	5070	55
608	20250515	091300	34872890	5080	5090	5090	5060	820
609	20250515	091200	30717410	5090	5090	5090	5090	539
610	20250515	091100	27973900	5100	5140	5140	5090	3423
611	20250515	091000	10510330	5150	5150	5150	5140	180
612	20250515	090900	9583630	5150	5170	5170	5150	132
613	20250515	090800	8902200	5160	5200	5200	5160	605
614	20250515	090700	5767730	5220	5220	5220	5220	540
615	20250515	090600	2948930	5220	5220	5220	5220	10
616	20250515	090500	2896730	5240	5240	5240	5240	61
617	20250515	090400	2577090	5260	5260	5260	5260	0
618	20250515	090300	2577090	5260	5260	5260	5260	0
619	20250515	090200	2577090	5260	5260	5260	5260	0
620	20250515	090100	2577090	5260	5340	5340	5260	477
621	20250515	090000	67990	5230	5230	5230	5230	13