KissMeData/150900/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200700	227998065	4985	4985	4985	4985	505
3	20250515	200600	227998065	4985	4985	4985	4985	0
4	20250515	200500	227998065	4985	4985	4985	4985	0
5	20250515	200400	227998065	4985	4985	4985	4985	0
6	20250515	200300	227998065	4985	4985	4985	4985	0
7	20250515	200200	227998065	4985	4985	4985	4985	0
8	20250515	200100	227998065	4985	4985	4985	4985	0
9	20250515	200000	227998065	4985	4985	4985	4985	0
10	20250515	195900	227998065	4985	4985	4985	4985	0
11	20250515	195800	227998065	4985	4985	4985	4985	0
12	20250515	195700	227998065	4985	4985	4985	4985	0
13	20250515	195600	227998065	4985	4985	4985	4985	0
14	20250515	195500	227998065	4985	4985	4985	4985	0
15	20250515	195400	227998065	4985	4985	4985	4985	0
16	20250515	195300	227998065	4985	4985	4985	4985	0
17	20250515	195200	227998065	4985	4985	4985	4985	0
18	20250515	195100	227998065	4985	4985	4985	4985	0
19	20250515	195000	227998065	4985	4985	4985	4985	0
20	20250515	194900	227998065	4985	4985	4985	4985	0
21	20250515	194800	227998065	4985	4985	4985	4985	0
22	20250515	194700	227998065	4985	4985	4985	4985	0
23	20250515	194600	227998065	4985	4985	4985	4985	0
24	20250515	194500	227998065	4985	4985	4985	4985	0
25	20250515	194400	227998065	4985	4985	4985	4985	0
26	20250515	194300	227998065	4985	4985	4985	4985	0
27	20250515	194200	227998065	4985	4985	4985	4985	0
28	20250515	194100	227998065	4985	4985	4985	4985	0
29	20250515	194000	227998065	4985	4985	4985	4985	0
30	20250515	193900	227998065	4985	4985	4985	4985	0
31	20250515	193800	227998065	4985	4985	4985	4985	0
32	20250515	193700	227998065	4985	4985	4985	4985	505
33	20250515	193600	227998065	4985	4985	4985	4985	0
34	20250515	193500	227998065	4985	4985	4985	4985	0
35	20250515	193400	227998065	4985	4985	4985	4985	0
36	20250515	193300	227998065	4985	4985	4985	4985	0
37	20250515	193200	227998065	4985	4985	4985	4985	0
38	20250515	193100	227998065	4985	4985	4985	4985	0
39	20250515	193000	227998065	4985	4985	4985	4985	0
40	20250515	192900	227998065	4985	4985	4985	4985	0
41	20250515	192800	227998065	4985	4985	4985	4985	0
42	20250515	192700	227998065	4985	4985	4985	4985	0
43	20250515	192600	227998065	4985	4985	4985	4985	0
44	20250515	192500	227998065	4985	4985	4985	4985	0
45	20250515	192400	227998065	4985	4985	4985	4985	0
46	20250515	192300	227998065	4985	4985	4985	4985	0
47	20250515	192200	227998065	4985	4985	4985	4985	0
48	20250515	192100	227998065	4985	4985	4985	4985	0
49	20250515	192000	227998065	4985	4985	4985	4985	0
50	20250515	191900	227998065	4985	4985	4985	4985	0
51	20250515	191800	227998065	4985	4985	4985	4985	0
52	20250515	191700	227998065	4985	4985	4985	4985	0
53	20250515	191600	227998065	4985	4985	4985	4985	0
54	20250515	191500	227998065	4985	4985	4985	4985	0
55	20250515	191400	227998065	4985	4985	4985	4985	0
56	20250515	191300	227998065	4985	4985	4985	4985	0
57	20250515	191200	227998065	4985	4985	4985	4985	0
58	20250515	191100	227998065	4985	4985	4985	4985	0
59	20250515	191000	227998065	4985	4985	4985	4985	0
60	20250515	190900	227998065	4985	4985	4985	4985	0
61	20250515	190800	227998065	4985	4985	4985	4985	0
62	20250515	190700	227998065	4985	4985	4985	4985	505
63	20250515	190600	227998065	4985	4985	4985	4985	0
64	20250515	190500	227998065	4985	4985	4985	4985	0
65	20250515	190400	227998065	4985	4985	4985	4985	0
66	20250515	190300	227998065	4985	4985	4985	4985	0
67	20250515	190200	227998065	4985	4985	4985	4985	0
68	20250515	190100	227998065	4985	4985	4985	4985	0
69	20250515	190000	227998065	4985	4985	4985	4985	0
70	20250515	185900	227998065	4985	4985	4985	4985	0
71	20250515	185800	227998065	4985	4985	4985	4985	0
72	20250515	185700	227998065	4985	4985	4985	4985	0
73	20250515	185600	227998065	4985	4985	4985	4985	0
74	20250515	185500	227998065	4985	4985	4985	4985	0
75	20250515	185400	227998065	4985	4985	4985	4985	0
76	20250515	185300	227998065	4985	4985	4985	4985	0
77	20250515	185200	227998065	4985	4985	4985	4985	0
78	20250515	185100	227998065	4985	4985	4985	4985	0
79	20250515	185000	227998065	4985	4985	4985	4985	0
80	20250515	184900	227998065	4985	4985	4985	4985	0
81	20250515	184800	227998065	4985	4985	4985	4985	0
82	20250515	184700	227998065	4985	4985	4985	4985	0
83	20250515	184600	227998065	4985	4985	4985	4985	0
84	20250515	184500	227998065	4985	4985	4985	4985	0
85	20250515	184400	227998065	4985	4985	4985	4985	0
86	20250515	184300	227998065	4985	4985	4985	4985	0
87	20250515	184200	227998065	4985	4985	4985	4985	0
88	20250515	184100	227998065	4985	4985	4985	4985	0
89	20250515	184000	227998065	4985	4985	4985	4985	0
90	20250515	183900	227998065	4985	4985	4985	4985	0
91	20250515	183800	227998065	4985	4985	4985	4985	0
92	20250515	183700	227998065	4985	4985	4985	4985	505
93	20250515	183600	227998065	4985	4985	4985	4985	0
94	20250515	183500	227998065	4985	4985	4985	4985	0
95	20250515	183400	227998065	4985	4985	4985	4985	0
96	20250515	183300	227998065	4985	4985	4985	4985	0
97	20250515	183200	227998065	4985	4985	4985	4985	0
98	20250515	183100	227998065	4985	4985	4985	4985	0
99	20250515	183000	227998065	4985	4985	4985	4985	0
100	20250515	182900	227998065	4985	4985	4985	4985	0
101	20250515	182800	227998065	4985	4985	4985	4985	0
102	20250515	182700	227998065	4985	4985	4985	4985	0
103	20250515	182600	227998065	4985	4985	4985	4985	0
104	20250515	182500	227998065	4985	4985	4985	4985	0
105	20250515	182400	227998065	4985	4985	4985	4985	0
106	20250515	182300	227998065	4985	4985	4985	4985	0
107	20250515	182200	227998065	4985	4985	4985	4985	0
108	20250515	182100	227998065	4985	4985	4985	4985	0
109	20250515	182000	227998065	4985	4985	4985	4985	0
110	20250515	181900	227998065	4985	4985	4985	4985	0
111	20250515	181800	227998065	4985	4985	4985	4985	0
112	20250515	181700	227998065	4985	4985	4985	4985	0
113	20250515	181600	227998065	4985	4985	4985	4985	0
114	20250515	181500	227998065	4985	4985	4985	4985	0
115	20250515	181400	227998065	4985	4985	4985	4985	0
116	20250515	181300	227998065	4985	4985	4985	4985	0
117	20250515	181200	227998065	4985	4985	4985	4985	0
118	20250515	181100	227998065	4985	4985	4985	4985	0
119	20250515	181000	227998065	4985	4985	4985	4985	0
120	20250515	180900	227998065	4985	4985	4985	4985	0
121	20250515	180800	227998065	4985	4985	4985	4985	0
122	20250515	180700	227998065	4985	4985	4985	4985	505
123	20250515	180600	227998065	4985	4985	4985	4985	0
124	20250515	180500	227998065	4985	4985	4985	4985	0
125	20250515	180400	227998065	4985	4985	4985	4985	0
126	20250515	180300	227998065	4985	4985	4985	4985	0
127	20250515	180200	227998065	4985	4985	4985	4985	0
128	20250515	180100	227998065	4985	4985	4985	4985	0
129	20250515	180000	227998065	4985	4985	4985	4985	0
130	20250515	175900	227998065	4985	4985	4985	4985	0
131	20250515	175800	227998065	4985	4985	4985	4985	0
132	20250515	175700	227998065	4985	4985	4985	4985	0
133	20250515	175600	227998065	4985	4985	4985	4985	0
134	20250515	175500	227998065	4985	4985	4985	4985	0
135	20250515	175400	227998065	4985	4985	4985	4985	0
136	20250515	175300	227998065	4985	4985	4985	4985	0
137	20250515	175200	227998065	4985	4985	4985	4985	0
138	20250515	175100	227998065	4985	4985	4985	4985	0
139	20250515	175000	227998065	4985	4985	4985	4985	0
140	20250515	174900	227998065	4985	4985	4985	4985	0
141	20250515	174800	227998065	4985	4985	4985	4985	0
142	20250515	174700	227998065	4985	4985	4985	4985	0
143	20250515	174600	227998065	4985	4985	4985	4985	0
144	20250515	174500	227998065	4985	4985	4985	4985	0
145	20250515	174400	227998065	4985	4985	4985	4985	0
146	20250515	174300	227998065	4985	4985	4985	4985	0
147	20250515	174200	227998065	4985	4985	4985	4985	0
148	20250515	174100	227998065	4985	4985	4985	4985	0
149	20250515	174000	227998065	4985	4985	4985	4985	0
150	20250515	173900	227998065	4985	4985	4985	4985	0
151	20250515	173800	227998065	4985	4985	4985	4985	0
152	20250515	173700	227998065	4985	4985	4985	4985	505
153	20250515	173600	227998065	4985	4985	4985	4985	0
154	20250515	173500	227998065	4985	4985	4985	4985	0
155	20250515	173400	227998065	4985	4985	4985	4985	0
156	20250515	173300	227998065	4985	4985	4985	4985	0
157	20250515	173200	227998065	4985	4985	4985	4985	0
158	20250515	173100	227998065	4985	4985	4985	4985	0
159	20250515	173000	227998065	4985	4985	4985	4985	0
160	20250515	172900	227998065	4985	4985	4985	4985	0
161	20250515	172800	227998065	4985	4985	4985	4985	0
162	20250515	172700	227998065	4985	4985	4985	4985	0
163	20250515	172600	227998065	4985	4985	4985	4985	0
164	20250515	172500	227998065	4985	4985	4985	4985	0
165	20250515	172400	227998065	4985	4985	4985	4985	0
166	20250515	172300	227998065	4985	4985	4985	4985	0
167	20250515	172200	227998065	4985	4985	4985	4985	0
168	20250515	172100	227998065	4985	4985	4985	4985	0
169	20250515	172000	227998065	4985	4985	4985	4985	0
170	20250515	171900	227998065	4985	4985	4985	4985	0
171	20250515	171800	227998065	4985	4985	4985	4985	0
172	20250515	171700	227998065	4985	4985	4985	4985	0
173	20250515	171600	227998065	4985	4985	4985	4985	0
174	20250515	171500	227998065	4985	4985	4985	4985	0
175	20250515	171400	227998065	4985	4985	4985	4985	0
176	20250515	171300	227998065	4985	4985	4985	4985	0
177	20250515	171200	227998065	4985	4985	4985	4985	0
178	20250515	171100	227998065	4985	4985	4985	4985	0
179	20250515	171000	227998065	4985	4985	4985	4985	0
180	20250515	170900	227998065	4985	4985	4985	4985	0
181	20250515	170800	227998065	4985	4985	4985	4985	0
182	20250515	170700	227998065	4985	4985	4985	4985	505
183	20250515	170600	227998065	4985	4985	4985	4985	0
184	20250515	170500	227998065	4985	4985	4985	4985	0
185	20250515	170400	227998065	4985	4985	4985	4985	0
186	20250515	170300	227998065	4985	4985	4985	4985	0
187	20250515	170200	227998065	4985	4985	4985	4985	0
188	20250515	170100	227998065	4985	4985	4985	4985	0
189	20250515	170000	227998065	4985	4985	4985	4985	0
190	20250515	165900	227998065	4985	4985	4985	4985	0
191	20250515	165800	227998065	4985	4985	4985	4985	0
192	20250515	165700	227998065	4985	4985	4985	4985	0
193	20250515	165600	227998065	4985	4985	4985	4985	0
194	20250515	165500	227998065	4985	4985	4985	4985	0
195	20250515	165400	227998065	4985	4985	4985	4985	0
196	20250515	165300	227998065	4985	4985	4985	4985	0
197	20250515	165200	227998065	4985	4985	4985	4985	0
198	20250515	165100	227998065	4985	4985	4985	4985	0
199	20250515	165000	227998065	4985	4985	4985	4985	0
200	20250515	164900	227998065	4985	4985	4985	4985	0
201	20250515	164800	227998065	4985	4985	4985	4985	0
202	20250515	164700	227998065	4985	4985	4985	4985	0
203	20250515	164600	227998065	4985	4985	4985	4985	0
204	20250515	164500	227998065	4985	4985	4985	4985	0
205	20250515	164400	227998065	4985	4985	4985	4985	0
206	20250515	164300	227998065	4985	4985	4985	4985	0
207	20250515	164200	227998065	4985	4985	4985	4985	0
208	20250515	164100	227998065	4985	4985	4985	4985	0
209	20250515	164000	227998065	4985	4985	4985	4985	0
210	20250515	163900	227998065	4985	4985	4985	4985	0
211	20250515	163800	227998065	4985	4985	4985	4985	0
212	20250515	163700	227998065	4985	4985	4985	4985	505
213	20250515	163600	227998065	4985	4985	4985	4985	0
214	20250515	163500	227998065	4985	4985	4985	4985	0
215	20250515	163400	227998065	4985	4985	4985	4985	0
216	20250515	163300	227998065	4985	4985	4985	4985	0
217	20250515	163200	227998065	4985	4985	4985	4985	0
218	20250515	163100	227998065	4985	4985	4985	4985	0
219	20250515	163000	227998065	4985	4985	4985	4985	0
220	20250515	162900	227998065	4985	4985	4985	4985	0
221	20250515	162800	227998065	4985	4985	4985	4985	0
222	20250515	162700	227998065	4985	4985	4985	4985	0
223	20250515	162600	227998065	4985	4985	4985	4985	0
224	20250515	162500	227998065	4985	4985	4985	4985	0
225	20250515	162400	227998065	4985	4985	4985	4985	0
226	20250515	162300	227998065	4985	4985	4985	4985	0
227	20250515	162200	227998065	4985	4985	4985	4985	0
228	20250515	162100	227998065	4985	4985	4985	4985	0
229	20250515	162000	227998065	4985	4985	4985	4985	0
230	20250515	161900	227998065	4985	4985	4985	4985	0
231	20250515	161800	227998065	4985	4985	4985	4985	0
232	20250515	161700	227998065	4985	4985	4985	4985	0
233	20250515	161600	227998065	4985	4985	4985	4985	0
234	20250515	161500	227998065	4985	4985	4985	4985	0
235	20250515	161400	227998065	4985	4985	4985	4985	0
236	20250515	161300	227998065	4985	4985	4985	4985	0
237	20250515	161200	227998065	4985	4985	4985	4985	0
238	20250515	161100	227998065	4985	4985	4985	4985	0
239	20250515	161000	227998065	4985	4985	4985	4985	0
240	20250515	160900	227998065	4985	4985	4985	4985	0
241	20250515	160800	227998065	4985	4985	4985	4985	0
242	20250515	160700	227998065	4985	4985	4985	4985	505
243	20250515	160600	227998065	4985	4985	4985	4985	0
244	20250515	160500	227998065	4985	4985	4985	4985	0
245	20250515	160400	227998065	4985	4985	4985	4985	0
246	20250515	160300	227998065	4985	4985	4985	4985	0
247	20250515	160200	227998065	4985	4985	4985	4985	0
248	20250515	160100	227998065	4985	4985	4985	4985	0
249	20250515	160000	227998065	4985	4985	4985	4985	0
250	20250515	155900	227998065	4985	4985	4985	4985	0
251	20250515	155800	227998065	4985	4985	4985	4985	0
252	20250515	155700	227998065	4985	4985	4985	4985	0
253	20250515	155600	227998065	4985	4985	4985	4985	0
254	20250515	155500	227998065	4985	4985	4985	4985	0
255	20250515	155400	227998065	4985	4985	4985	4985	0
256	20250515	155300	227998065	4985	4985	4985	4985	0
257	20250515	155200	227998065	4985	4985	4985	4985	0
258	20250515	155100	227998065	4985	4985	4985	4985	0
259	20250515	155000	227998065	4985	4985	4985	4985	0
260	20250515	154900	227998065	4985	4985	4985	4985	0
261	20250515	154800	227998065	4985	4985	4985	4985	0
262	20250515	154700	227998065	4985	4985	4985	4985	0
263	20250515	154600	227998065	4985	4985	4985	4985	0
264	20250515	154500	227998065	4985	4985	4985	4985	0
265	20250515	154400	227998065	4985	4985	4985	4985	0
266	20250515	154300	227998065	4985	4985	4985	4985	0
267	20250515	154200	227998065	4985	4985	4985	4985	0
268	20250515	154100	227998065	4985	4985	4985	4985	0
269	20250515	154000	227998065	4985	4985	4985	4985	0
270	20250515	153900	227998065	4985	4985	4985	4985	0
271	20250515	153800	227998065	4985	4985	4985	4985	0
272	20250515	153700	227998065	4985	4985	4985	4985	505
273	20250515	153600	227998065	4985	4985	4985	4985	0
274	20250515	153500	227998065	4985	4985	4985	4985	0
275	20250515	153400	227998065	4985	4985	4985	4985	0
276	20250515	153300	227998065	4985	4985	4985	4985	0
277	20250515	153200	227998065	4985	4985	4985	4985	0
278	20250515	153100	227998065	4985	4985	4985	4985	0
279	20250515	153000	227998065	4985	4985	4985	4985	505
280	20250515	152900	225480640	5020	5020	5020	5020	0
281	20250515	152800	225480640	5020	5020	5020	5020	0
282	20250515	152700	225480640	5020	5020	5020	5020	0
283	20250515	152600	225480640	5020	5020	5020	5020	0
284	20250515	152500	225480640	5020	5020	5020	5020	0
285	20250515	152400	225480640	5020	5020	5020	5020	0
286	20250515	152300	225480640	5020	5020	5020	5020	0
287	20250515	152200	225480640	5020	5020	5020	5020	0
288	20250515	152100	225480640	5020	5020	5020	5020	0
289	20250515	152000	225480640	5020	5020	5020	5020	0
290	20250515	151900	225480640	5020	5020	5020	5020	9
291	20250515	151800	225435460	5020	4995	5030	4995	519
292	20250515	151700	222830205	4995	5020	5020	4995	687
293	20250515	151600	219386540	5020	5020	5020	5020	0
294	20250515	151500	219386540	5020	4990	5020	4990	93
295	20250515	151400	218922320	5020	5020	5020	5020	24
296	20250515	151300	218801840	5030	5030	5030	5030	0
297	20250515	151200	218801840	5030	5030	5030	5030	0
298	20250515	151100	218801840	5030	5030	5030	5030	0
299	20250515	151000	218801840	5030	5030	5030	5030	0
300	20250515	150900	218801840	5030	5010	5030	5010	300
301	20250515	150800	217295460	4990	4990	4990	4990	0
302	20250515	150700	217295460	4990	4990	4990	4990	152
303	20250515	150600	216536980	4990	4990	4990	4990	0
304	20250515	150500	216536980	4990	4990	4990	4990	1
305	20250515	150400	216531990	4990	4990	4990	4990	1
306	20250515	150300	216527000	4990	4975	4990	4975	316
307	20250515	150200	214951000	4980	4980	4980	4980	0
308	20250515	150100	214951000	4980	4980	4980	4980	0
309	20250515	150000	214951000	4980	4980	4980	4980	0
310	20250515	145900	214951000	4980	4995	4995	4980	163
311	20250515	145800	214139230	5000	5000	5000	5000	0
312	20250515	145700	214139230	5000	5000	5000	5000	0
313	20250515	145600	214139230	5000	5000	5000	5000	0
314	20250515	145500	214139230	5000	5000	5000	5000	0
315	20250515	145400	214139230	5000	5000	5000	5000	0
316	20250515	145300	214139230	5000	5000	5000	5000	36
317	20250515	145200	213959230	5010	5010	5010	5010	7
318	20250515	145100	213924160	5010	5010	5010	5010	0
319	20250515	145000	213924160	5010	5010	5010	5010	69
320	20250515	144900	213578470	4980	4980	4980	4980	20
321	20250515	144800	213478870	4980	4980	4980	4980	0
322	20250515	144700	213478870	4980	4980	4980	4980	0
323	20250515	144600	213478870	4980	4980	4980	4980	140
324	20250515	144500	212781670	4980	4980	4980	4980	0
325	20250515	144400	212781670	4980	4980	4980	4980	10
326	20250515	144300	212731870	4980	4980	4980	4980	9
327	20250515	144200	212687050	4975	4975	4975	4975	15
328	20250515	144100	212612425	5000	5000	5000	5000	0
329	20250515	144000	212612425	5000	5000	5000	5000	0
330	20250515	143900	212612425	5000	5000	5000	5000	50
331	20250515	143800	212362425	5000	5000	5000	5000	0
332	20250515	143700	212362425	5000	5000	5000	5000	64
333	20250515	143600	212042425	4965	4965	4965	4965	0
334	20250515	143500	212042425	4965	4965	4965	4965	0
335	20250515	143400	212042425	4965	4965	4965	4965	0
336	20250515	143300	212042425	4965	4965	4965	4965	0
337	20250515	143200	212042425	4965	4965	4965	4965	0
338	20250515	143100	212042425	4965	4965	4965	4965	0
339	20250515	143000	212042425	4965	4985	4985	4965	190
340	20250515	142900	211097600	4995	4995	4995	4995	100
341	20250515	142800	210598100	5010	5010	5010	5010	0
342	20250515	142700	210598100	5010	5010	5010	5010	35
343	20250515	142600	210422750	5010	5010	5010	5010	0
344	20250515	142500	210422750	5010	5010	5010	5010	0
345	20250515	142400	210422750	5010	5010	5010	5010	0
346	20250515	142300	210422750	5010	5010	5010	5010	0
347	20250515	142200	210422750	5010	5010	5010	5010	0
348	20250515	142100	210422750	5010	5010	5010	5010	0
349	20250515	142000	210422750	5010	5010	5010	5010	0
350	20250515	141900	210422750	5010	5010	5010	5010	0
351	20250515	141800	210422750	5010	5000	5010	5000	220
352	20250515	141700	209320630	5010	5000	5010	5000	35
353	20250515	141600	209145290	5000	5000	5000	5000	64
354	20250515	141500	208825290	5010	5010	5010	5010	0
355	20250515	141400	208825290	5010	5010	5010	5010	699
356	20250515	141300	205323300	5020	5020	5020	5020	0
357	20250515	141200	205323300	5020	5020	5020	5020	0
358	20250515	141100	205323300	5020	5010	5020	5010	565
359	20250515	141000	202489350	5010	5010	5010	5010	0
360	20250515	140900	202489350	5010	5010	5010	5010	252
361	20250515	140800	201226830	5000	4995	5010	4995	437
362	20250515	140700	199038475	4995	4980	5000	4980	665
363	20250515	140600	195717680	4980	4980	4995	4980	242
364	20250515	140500	194510120	4985	4985	4985	4985	10
365	20250515	140400	194460270	4985	4985	4985	4985	0
366	20250515	140300	194460270	4985	4985	4985	4985	0
367	20250515	140200	194460270	4985	4985	4985	4985	0
368	20250515	140100	194460270	4985	4985	4985	4985	1
369	20250515	140000	194455285	4990	5000	5000	4990	41
370	20250515	135900	194250685	4985	4985	4985	4985	0
371	20250515	135800	194250685	4985	4985	4985	4985	0
372	20250515	135700	194250685	4985	4985	4985	4985	612
373	20250515	135600	191199865	4970	4970	4970	4970	10
374	20250515	135500	191150165	4970	4970	4970	4970	0
375	20250515	135400	191150165	4970	4970	4970	4970	0
376	20250515	135300	191150165	4970	4975	4975	4970	51
377	20250515	135200	190896470	4980	4980	4980	4980	0
378	20250515	135100	190896470	4980	4980	4980	4980	0
379	20250515	135000	190896470	4980	4980	4980	4980	3
380	20250515	134900	190881530	4980	4980	4980	4980	41
381	20250515	134800	190677350	4980	4980	4980	4980	0
382	20250515	134700	190677350	4980	4985	4985	4980	111
383	20250515	134600	190124120	4985	4985	4985	4985	0
384	20250515	134500	190124120	4985	4985	4985	4985	54
385	20250515	134400	189854930	4980	4980	4980	4980	25
386	20250515	134300	189730430	4980	4980	4980	4980	0
387	20250515	134200	189730430	4980	4980	4980	4980	200
388	20250515	134100	188734430	4980	4980	4980	4980	0
389	20250515	134000	188734430	4980	4980	4980	4980	10
390	20250515	133900	188684630	4980	4980	4980	4980	216
391	20250515	133800	187608950	4970	4975	4985	4970	225
392	20250515	133700	186489430	4975	4975	4975	4975	0
393	20250515	133600	186489430	4975	4975	4975	4975	0
394	20250515	133500	186489430	4975	4975	4975	4975	0
395	20250515	133400	186489430	4975	4975	4975	4975	0
396	20250515	133300	186489430	4975	4975	4975	4975	0
397	20250515	133200	186489430	4975	5000	5000	4975	1536
398	20250515	133100	178831745	5000	5000	5000	5000	0
399	20250515	133000	178831745	5000	5000	5000	5000	5
400	20250515	132900	178806745	5000	5000	5000	5000	37
401	20250515	132800	178621745	4985	4985	4985	4985	0
402	20250515	132700	178621745	4985	4985	4985	4985	0
403	20250515	132600	178621745	4985	4985	4985	4985	0
404	20250515	132500	178621745	4985	4985	4985	4985	0
405	20250515	132400	178621745	4985	4985	4985	4985	0
406	20250515	132300	178621745	4985	4985	4985	4985	0
407	20250515	132200	178621745	4985	4985	4985	4985	0
408	20250515	132100	178621745	4985	4985	4985	4985	0
409	20250515	132000	178621745	4985	4985	4985	4985	0
410	20250515	131900	178621745	4985	4985	4985	4985	0
411	20250515	131800	178621745	4985	4985	4985	4985	0
412	20250515	131700	178621745	4985	4985	4985	4985	0
413	20250515	131600	178621745	4985	4985	4985	4985	0
414	20250515	131500	178621745	4985	4985	4985	4985	0
415	20250515	131400	178621745	4985	4985	4985	4985	0
416	20250515	131300	178621745	4985	4985	4985	4985	0
417	20250515	131200	178621745	4985	4985	4985	4985	0
418	20250515	131100	178621745	4985	4985	4985	4985	1
419	20250515	131000	178616760	4985	4990	4990	4985	550
420	20250515	130900	175874980	5000	5000	5000	5000	38
421	20250515	130800	175684980	5000	5000	5000	5000	0
422	20250515	130700	175684980	5000	5000	5000	5000	5
423	20250515	130600	175659980	4990	4990	4990	4990	0
424	20250515	130500	175659980	4990	4990	4990	4990	0
425	20250515	130400	175659980	4990	4990	4990	4990	1
426	20250515	130300	175654990	5000	5000	5000	5000	0
427	20250515	130200	175654990	5000	5000	5000	5000	0
428	20250515	130100	175654990	5000	5000	5000	5000	0
429	20250515	130000	175654990	5000	5000	5000	5000	33
430	20250515	125900	175489990	4985	4985	4985	4985	0
431	20250515	125800	175489990	4985	4985	4985	4985	0
432	20250515	125700	175489990	4985	4985	4985	4985	0
433	20250515	125600	175489990	4985	4985	4985	4985	0
434	20250515	125500	175489990	4985	4985	4985	4985	519
435	20250515	125400	172902775	4975	4975	4975	4975	0
436	20250515	125300	172902775	4975	4975	4975	4975	400
437	20250515	125200	170912775	4980	4980	4980	4980	0
438	20250515	125100	170912775	4980	4980	4980	4980	0
439	20250515	125000	170912775	4980	4980	4980	4980	0
440	20250515	124900	170912775	4980	4980	4980	4980	42
441	20250515	124800	170703615	4980	4980	4980	4980	8
442	20250515	124700	170663775	4980	4980	4980	4980	0
443	20250515	124600	170663775	4980	4980	4980	4980	32
444	20250515	124500	170504415	4975	4975	4975	4975	0
445	20250515	124400	170504415	4975	4975	4975	4975	0
446	20250515	124300	170504415	4975	4975	4975	4975	0
447	20250515	124200	170504415	4975	4975	4975	4975	0
448	20250515	124100	170504415	4975	4975	4975	4975	10
449	20250515	124000	170454665	4980	4980	4980	4980	33
450	20250515	123900	170290325	4980	4980	4980	4980	1
451	20250515	123800	170285345	4980	4980	4980	4980	0
452	20250515	123700	170285345	4980	4980	4980	4980	0
453	20250515	123600	170285345	4980	4980	4980	4980	0
454	20250515	123500	170285345	4980	4980	4980	4980	0
455	20250515	123400	170285345	4980	4980	4980	4980	50
456	20250515	123300	170036345	4980	4980	4980	4980	0
457	20250515	123200	170036345	4980	4980	4980	4980	0
458	20250515	123100	170036345	4980	4980	4980	4980	1
459	20250515	123000	170031365	4990	4990	4990	4990	37
460	20250515	122900	169846735	4980	4980	4980	4980	0
461	20250515	122800	169846735	4980	4980	4980	4980	0
462	20250515	122700	169846735	4980	4980	4980	4980	0
463	20250515	122600	169846735	4980	4980	4980	4980	0
464	20250515	122500	169846735	4980	4980	4980	4980	0
465	20250515	122400	169846735	4980	4975	4980	4975	101
466	20250515	122300	169344255	4975	4975	4975	4975	104
467	20250515	122200	168826855	4990	4990	4990	4990	0
468	20250515	122100	168826855	4990	4990	4990	4990	0
469	20250515	122000	168826855	4990	4990	4990	4990	0
470	20250515	121900	168826855	4990	4990	4990	4990	55
471	20250515	121800	168552405	4990	4990	4990	4990	1
472	20250515	121700	168547415	4970	4970	4970	4970	150
473	20250515	121600	167801915	4965	4965	4965	4965	0
474	20250515	121500	167801915	4965	4965	4965	4965	0
475	20250515	121400	167801915	4965	4965	4965	4965	0
476	20250515	121300	167801915	4965	4965	4965	4965	0
477	20250515	121200	167801915	4965	4965	4965	4965	0
478	20250515	121100	167801915	4965	4965	4965	4965	0
479	20250515	121000	167801915	4965	4965	4965	4965	0
480	20250515	120900	167801915	4965	4965	4965	4965	0
481	20250515	120800	167801915	4965	4965	4965	4965	0
482	20250515	120700	167801915	4965	4965	4965	4965	0
483	20250515	120600	167801915	4965	4965	4965	4965	0
484	20250515	120500	167801915	4965	4965	4965	4965	0
485	20250515	120400	167801915	4965	4975	4975	4965	88
486	20250515	120300	167364955	4975	4985	4985	4975	1630
487	20250515	120200	159247305	4985	4985	4985	4985	0
488	20250515	120100	159247305	4985	4990	4990	4985	50
489	20250515	120000	158997965	4990	4990	4990	4990	0
490	20250515	115900	158997965	4990	5010	5010	4990	1100
491	20250515	115800	153502345	5010	5010	5010	5010	800
492	20250515	115700	149494345	5010	5010	5010	5010	0
493	20250515	115600	149494345	5010	5010	5010	5010	0
494	20250515	115500	149494345	5010	5010	5010	5010	0
495	20250515	115400	149494345	5010	5010	5010	5010	0
496	20250515	115300	149494345	5010	5010	5010	5010	0
497	20250515	115200	149494345	5010	5010	5010	5010	0
498	20250515	115100	149494345	5010	5010	5010	5010	0
499	20250515	115000	149494345	5010	5010	5010	5010	0
500	20250515	114900	149494345	5010	5010	5010	5010	15
501	20250515	114800	149419195	5020	5020	5020	5020	0
502	20250515	114700	149419195	5020	5020	5020	5020	0
503	20250515	114600	149419195	5020	5020	5020	5020	541
504	20250515	114500	146703375	5030	5030	5030	5030	0
505	20250515	114400	146703375	5030	5030	5030	5030	37
506	20250515	114300	146517265	5030	5030	5030	5030	0
507	20250515	114200	146517265	5030	5030	5030	5030	4
508	20250515	114100	146497145	5030	5030	5030	5030	0
509	20250515	114000	146497145	5030	5030	5030	5030	0
510	20250515	113900	146497145	5030	5030	5030	5030	0
511	20250515	113800	146497145	5030	5030	5030	5030	0
512	20250515	113700	146497145	5030	5030	5030	5030	1
513	20250515	113600	146492115	5010	5010	5010	5010	0
514	20250515	113500	146492115	5010	5010	5010	5010	243
515	20250515	113400	145274685	5010	5000	5010	5000	2
516	20250515	113300	145264675	4995	4995	4995	4995	0
517	20250515	113200	145264675	4995	4995	4995	4995	0
518	20250515	113100	145264675	4995	4995	4995	4995	50
519	20250515	113000	145014925	4995	4995	4995	4995	0
520	20250515	112900	145014925	4995	4995	4995	4995	0
521	20250515	112800	145014925	4995	4995	4995	4995	0
522	20250515	112700	145014925	4995	4995	4995	4995	0
523	20250515	112600	145014925	4995	4995	4995	4995	0
524	20250515	112500	145014925	4995	4960	4995	4955	576
525	20250515	112400	142155595	4995	4970	4995	4955	529
526	20250515	112300	139532555	4970	4970	4970	4970	0
527	20250515	112200	139532555	4970	4980	4980	4970	440
528	20250515	112100	137344785	4985	4985	4985	4985	250
529	20250515	112000	136098535	5030	5030	5030	5030	0
530	20250515	111900	136098535	5030	5030	5030	5030	0
531	20250515	111800	136098535	5030	5030	5030	4980	219
532	20250515	111700	135005235	5030	5030	5030	5030	0
533	20250515	111600	135005235	5030	5030	5030	5030	0
534	20250515	111500	135005235	5030	5030	5030	5030	0
535	20250515	111400	135005235	5030	5030	5030	5030	0
536	20250515	111300	135005235	5030	5030	5030	5030	0
537	20250515	111200	135005235	5030	5030	5030	5030	0
538	20250515	111100	135005235	5030	5030	5030	5030	19
539	20250515	111000	134909665	5030	5030	5030	5030	37
540	20250515	110900	134723555	5010	5010	5010	5010	25
541	20250515	110800	134598305	5020	5020	5020	5020	10
542	20250515	110700	134548105	5000	5000	5000	5000	0
543	20250515	110600	134548105	5000	5000	5000	5000	0
544	20250515	110500	134548105	5000	5000	5000	5000	0
545	20250515	110400	134548105	5000	5000	5000	5000	1245
546	20250515	110300	128323105	5030	5030	5030	5030	0
547	20250515	110200	128323105	5030	5030	5030	5030	0
548	20250515	110100	128323105	5030	5030	5030	5030	0
549	20250515	110000	128323105	5030	5030	5030	5030	1
550	20250515	105900	128318075	5010	5040	5040	5010	46
551	20250515	105800	128087555	5030	5030	5030	5030	21
552	20250515	105700	127981925	5020	5010	5020	5010	542
553	20250515	105600	125266405	5000	5000	5000	5000	1517
554	20250515	105500	117681405	5000	4995	5000	4995	142
555	20250515	105400	116971910	4995	4995	4995	4995	200
556	20250515	105300	115972910	4995	4980	4995	4980	936
557	20250515	105200	111304935	4980	4980	4980	4980	0
558	20250515	105100	111304935	4980	4980	4980	4980	34
559	20250515	105000	111135615	4980	4980	4980	4980	0
560	20250515	104900	111135615	4980	4980	4980	4980	15
561	20250515	104800	111060915	4980	4980	4980	4980	0
562	20250515	104700	111060915	4980	4980	4980	4980	1
563	20250515	104600	111055935	4960	4960	4960	4960	40
564	20250515	104500	110857535	4960	4980	4980	4960	15
565	20250515	104400	110783035	4980	4970	4980	4970	2
566	20250515	104300	110773085	4970	4970	4970	4960	134
567	20250515	104200	110107115	4970	4970	4970	4970	20
568	20250515	104100	110007715	4970	4970	4970	4970	0
569	20250515	104000	110007715	4970	4970	4970	4970	0
570	20250515	103900	110007715	4970	4970	4970	4970	0
571	20250515	103800	110007715	4970	4970	4970	4970	24
572	20250515	103700	109888435	4970	4970	4970	4970	0
573	20250515	103600	109888435	4970	4970	4970	4970	33
574	20250515	103500	109724425	4970	4970	4970	4970	0
575	20250515	103400	109724425	4970	4970	4970	4970	0
576	20250515	103300	109724425	4970	4965	4970	4965	3
577	20250515	103200	109709525	4955	4960	4960	4955	29
578	20250515	103100	109565825	4965	4965	4965	4965	0
579	20250515	103000	109565825	4965	4965	4965	4965	1
580	20250515	102900	109560860	4970	4970	4970	4970	35
581	20250515	102800	109386910	4970	4970	4970	4970	0
582	20250515	102700	109386910	4970	4970	4970	4970	0
583	20250515	102600	109386910	4970	4955	4970	4955	5
584	20250515	102500	109362120	4955	4955	4955	4955	0
585	20250515	102400	109362120	4955	4955	4955	4955	0
586	20250515	102300	109362120	4955	4965	4965	4955	756
587	20250515	102200	105614935	4965	4965	4965	4965	40
588	20250515	102100	105416335	4970	4970	4970	4970	0
589	20250515	102000	105416335	4970	4970	4970	4970	169
590	20250515	101900	104576405	4970	4970	4970	4970	0
591	20250515	101800	104576405	4970	4970	4970	4970	11
592	20250515	101700	104521735	4980	4980	4980	4980	0
593	20250515	101600	104521735	4980	4980	4980	4980	2
594	20250515	101500	104511775	4980	4980	4980	4980	2
595	20250515	101400	104501815	4980	4980	4980	4980	4
596	20250515	101300	104481895	4980	4980	4980	4980	0
597	20250515	101200	104481895	4980	4980	4980	4980	1
598	20250515	101100	104476915	4980	4980	4980	4980	0
599	20250515	101000	104476915	4980	4980	4980	4980	1
600	20250515	100900	104471935	4980	4980	4980	4980	0
601	20250515	100800	104471935	4980	4970	4980	4955	161
602	20250515	100700	103672920	4975	4975	4975	4975	40
603	20250515	100600	103473920	4980	4980	4980	4980	0
604	20250515	100500	103473920	4980	4980	4980	4980	1
605	20250515	100400	103468940	4975	4975	4975	4975	9
606	20250515	100300	103424165	4980	4975	4980	4975	14
607	20250515	100200	103354510	4990	4990	4990	4975	38
608	20250515	100100	103164980	4990	4990	4990	4990	2
609	20250515	100000	103155000	4990	4990	4990	4990	0
610	20250515	095900	103155000	4990	4990	4990	4990	0
611	20250515	095800	103155000	4990	4970	4990	4970	4
612	20250515	095700	103135100	4990	4990	4990	4990	0
613	20250515	095600	103135100	4990	4985	4990	4985	32
614	20250515	095500	102975565	4970	4970	4970	4970	13
615	20250515	095400	102910955	4985	4965	4985	4965	29
616	20250515	095300	102766950	4980	4980	4980	4980	100
617	20250515	095200	102268950	4990	4990	4990	4990	0
618	20250515	095100	102268950	4990	4990	4990	4990	0
619	20250515	095000	102268950	4990	4970	4990	4960	29
620	20250515	094900	102125030	4990	4990	4990	4990	0
621	20250515	094800	102125030	4990	4990	4990	4990	0
622	20250515	094700	102125030	4990	4990	4990	4990	200
623	20250515	094600	101127030	4990	4990	4990	4990	52
624	20250515	094500	100867550	4990	4955	4990	4955	351
625	20250515	094400	99121360	4990	4960	4990	4960	3
626	20250515	094300	99106440	4955	4950	4955	4950	881
627	20250515	094200	94742990	4950	4940	4950	4900	1547
628	20250515	094100	87137910	4950	4950	4950	4950	0
629	20250515	094000	87137910	4950	4920	4950	4920	171
630	20250515	093900	86294460	4920	4955	4955	4920	1472
631	20250515	093800	79040145	4955	4960	4990	4955	56
632	20250515	093700	78762490	4990	4990	4990	4990	0
633	20250515	093600	78762490	4990	4960	4990	4960	118
634	20250515	093500	78176870	4965	4965	4965	4965	3
635	20250515	093400	78161975	4965	4965	4965	4965	0
636	20250515	093300	78161975	4965	4960	4965	4960	24
637	20250515	093200	78042915	4965	4965	4965	4965	0
638	20250515	093100	78042915	4965	4965	4965	4965	0
639	20250515	093000	78042915	4965	4965	4965	4965	0
640	20250515	092900	78042915	4965	4965	4965	4965	1
641	20250515	092800	78037950	4960	4960	4960	4960	0
642	20250515	092700	78037950	4960	4960	4960	4960	40
643	20250515	092600	77839550	4970	4970	4970	4970	0
644	20250515	092500	77839550	4970	4965	4970	4960	91
645	20250515	092400	77387500	4935	4970	4970	4935	151
646	20250515	092300	76640985	4960	4960	4960	4960	0
647	20250515	092200	76640985	4960	4970	4970	4960	103
648	20250515	092100	76129755	4970	4960	4970	4960	206
649	20250515	092000	75107440	4960	4955	4960	4955	243
650	20250515	091900	73902660	4940	4940	4940	4940	642
651	20250515	091800	70731180	4945	4960	4960	4945	100
652	20250515	091700	70236350	4960	4960	4960	4955	34
653	20250515	091600	70067845	4960	4960	4960	4960	0
654	20250515	091500	70067845	4960	4960	4960	4960	10
655	20250515	091400	70018245	4955	4960	4960	4955	117
656	20250515	091300	69438125	4960	4950	4960	4950	102
657	20250515	091200	68933215	4940	4940	4940	4940	236
658	20250515	091100	67767375	4940	4930	4940	4920	396
659	20250515	091000	65816590	4925	4920	4925	4920	196
660	20250515	090900	64852120	4905	4910	4910	4905	213
661	20250515	090800	63806350	4900	4860	4900	4855	1475
662	20250515	090700	56592740	4850	4870	4930	4850	2941
663	20250515	090600	42292585	4870	4905	4915	4870	1278
664	20250515	090500	36044680	4905	4995	4995	4900	5612
665	20250515	090400	8250940	5050	5050	5050	5050	0
666	20250515	090300	8250940	5050	5050	5050	5050	0
667	20250515	090200	8250940	5050	4995	5050	4990	401
668	20250515	090100	6248890	5040	5020	5040	5020	186
669	20250515	090000	5314350	4990	4990	4990	4990	1065