KissMeData/277070/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	204300	266528445	4995	4995	4995	4995	748
3	20250515	204200	266528445	4995	4995	4995	4995	0
4	20250515	204100	266528445	4995	4995	4995	4995	0
5	20250515	204000	266528445	4995	4995	4995	4995	0
6	20250515	203900	266528445	4995	4995	4995	4995	0
7	20250515	203800	266528445	4995	4995	4995	4995	0
8	20250515	203700	266528445	4995	4995	4995	4995	0
9	20250515	203600	266528445	4995	4995	4995	4995	0
10	20250515	203500	266528445	4995	4995	4995	4995	0
11	20250515	203400	266528445	4995	4995	4995	4995	0
12	20250515	203300	266528445	4995	4995	4995	4995	0
13	20250515	203200	266528445	4995	4995	4995	4995	0
14	20250515	203100	266528445	4995	4995	4995	4995	0
15	20250515	203000	266528445	4995	4995	4995	4995	0
16	20250515	202900	266528445	4995	4995	4995	4995	0
17	20250515	202800	266528445	4995	4995	4995	4995	0
18	20250515	202700	266528445	4995	4995	4995	4995	0
19	20250515	202600	266528445	4995	4995	4995	4995	0
20	20250515	202500	266528445	4995	4995	4995	4995	0
21	20250515	202400	266528445	4995	4995	4995	4995	0
22	20250515	202300	266528445	4995	4995	4995	4995	0
23	20250515	202200	266528445	4995	4995	4995	4995	0
24	20250515	202100	266528445	4995	4995	4995	4995	0
25	20250515	202000	266528445	4995	4995	4995	4995	0
26	20250515	201900	266528445	4995	4995	4995	4995	0
27	20250515	201800	266528445	4995	4995	4995	4995	0
28	20250515	201700	266528445	4995	4995	4995	4995	0
29	20250515	201600	266528445	4995	4995	4995	4995	0
30	20250515	201500	266528445	4995	4995	4995	4995	0
31	20250515	201400	266528445	4995	4995	4995	4995	0
32	20250515	201300	266528445	4995	4995	4995	4995	748
33	20250515	201200	266528445	4995	4995	4995	4995	0
34	20250515	201100	266528445	4995	4995	4995	4995	0
35	20250515	201000	266528445	4995	4995	4995	4995	0
36	20250515	200900	266528445	4995	4995	4995	4995	0
37	20250515	200800	266528445	4995	4995	4995	4995	0
38	20250515	200700	266528445	4995	4995	4995	4995	0
39	20250515	200600	266528445	4995	4995	4995	4995	0
40	20250515	200500	266528445	4995	4995	4995	4995	0
41	20250515	200400	266528445	4995	4995	4995	4995	0
42	20250515	200300	266528445	4995	4995	4995	4995	0
43	20250515	200200	266528445	4995	4995	4995	4995	0
44	20250515	200100	266528445	4995	4995	4995	4995	0
45	20250515	200000	266528445	4995	4995	4995	4995	0
46	20250515	195900	266528445	4995	4995	4995	4995	0
47	20250515	195800	266528445	4995	4995	4995	4995	0
48	20250515	195700	266528445	4995	4995	4995	4995	0
49	20250515	195600	266528445	4995	4995	4995	4995	0
50	20250515	195500	266528445	4995	4995	4995	4995	0
51	20250515	195400	266528445	4995	4995	4995	4995	0
52	20250515	195300	266528445	4995	4995	4995	4995	0
53	20250515	195200	266528445	4995	4995	4995	4995	0
54	20250515	195100	266528445	4995	4995	4995	4995	0
55	20250515	195000	266528445	4995	4995	4995	4995	0
56	20250515	194900	266528445	4995	4995	4995	4995	0
57	20250515	194800	266528445	4995	4995	4995	4995	0
58	20250515	194700	266528445	4995	4995	4995	4995	0
59	20250515	194600	266528445	4995	4995	4995	4995	0
60	20250515	194500	266528445	4995	4995	4995	4995	0
61	20250515	194400	266528445	4995	4995	4995	4995	0
62	20250515	194300	266528445	4995	4995	4995	4995	748
63	20250515	194200	266528445	4995	4995	4995	4995	0
64	20250515	194100	266528445	4995	4995	4995	4995	0
65	20250515	194000	266528445	4995	4995	4995	4995	0
66	20250515	193900	266528445	4995	4995	4995	4995	0
67	20250515	193800	266528445	4995	4995	4995	4995	0
68	20250515	193700	266528445	4995	4995	4995	4995	0
69	20250515	193600	266528445	4995	4995	4995	4995	0
70	20250515	193500	266528445	4995	4995	4995	4995	0
71	20250515	193400	266528445	4995	4995	4995	4995	0
72	20250515	193300	266528445	4995	4995	4995	4995	0
73	20250515	193200	266528445	4995	4995	4995	4995	0
74	20250515	193100	266528445	4995	4995	4995	4995	0
75	20250515	193000	266528445	4995	4995	4995	4995	0
76	20250515	192900	266528445	4995	4995	4995	4995	0
77	20250515	192800	266528445	4995	4995	4995	4995	0
78	20250515	192700	266528445	4995	4995	4995	4995	0
79	20250515	192600	266528445	4995	4995	4995	4995	0
80	20250515	192500	266528445	4995	4995	4995	4995	0
81	20250515	192400	266528445	4995	4995	4995	4995	0
82	20250515	192300	266528445	4995	4995	4995	4995	0
83	20250515	192200	266528445	4995	4995	4995	4995	0
84	20250515	192100	266528445	4995	4995	4995	4995	0
85	20250515	192000	266528445	4995	4995	4995	4995	0
86	20250515	191900	266528445	4995	4995	4995	4995	0
87	20250515	191800	266528445	4995	4995	4995	4995	0
88	20250515	191700	266528445	4995	4995	4995	4995	0
89	20250515	191600	266528445	4995	4995	4995	4995	0
90	20250515	191500	266528445	4995	4995	4995	4995	0
91	20250515	191400	266528445	4995	4995	4995	4995	0
92	20250515	191300	266528445	4995	4995	4995	4995	748
93	20250515	191200	266528445	4995	4995	4995	4995	0
94	20250515	191100	266528445	4995	4995	4995	4995	0
95	20250515	191000	266528445	4995	4995	4995	4995	0
96	20250515	190900	266528445	4995	4995	4995	4995	0
97	20250515	190800	266528445	4995	4995	4995	4995	0
98	20250515	190700	266528445	4995	4995	4995	4995	0
99	20250515	190600	266528445	4995	4995	4995	4995	0
100	20250515	190500	266528445	4995	4995	4995	4995	0
101	20250515	190400	266528445	4995	4995	4995	4995	0
102	20250515	190300	266528445	4995	4995	4995	4995	0
103	20250515	190200	266528445	4995	4995	4995	4995	0
104	20250515	190100	266528445	4995	4995	4995	4995	0
105	20250515	190000	266528445	4995	4995	4995	4995	0
106	20250515	185900	266528445	4995	4995	4995	4995	0
107	20250515	185800	266528445	4995	4995	4995	4995	0
108	20250515	185700	266528445	4995	4995	4995	4995	0
109	20250515	185600	266528445	4995	4995	4995	4995	0
110	20250515	185500	266528445	4995	4995	4995	4995	0
111	20250515	185400	266528445	4995	4995	4995	4995	0
112	20250515	185300	266528445	4995	4995	4995	4995	0
113	20250515	185200	266528445	4995	4995	4995	4995	0
114	20250515	185100	266528445	4995	4995	4995	4995	0
115	20250515	185000	266528445	4995	4995	4995	4995	0
116	20250515	184900	266528445	4995	4995	4995	4995	0
117	20250515	184800	266528445	4995	4995	4995	4995	0
118	20250515	184700	266528445	4995	4995	4995	4995	0
119	20250515	184600	266528445	4995	4995	4995	4995	0
120	20250515	184500	266528445	4995	4995	4995	4995	0
121	20250515	184400	266528445	4995	4995	4995	4995	0
122	20250515	184300	266528445	4995	4995	4995	4995	748
123	20250515	184200	266528445	4995	4995	4995	4995	0
124	20250515	184100	266528445	4995	4995	4995	4995	0
125	20250515	184000	266528445	4995	4995	4995	4995	0
126	20250515	183900	266528445	4995	4995	4995	4995	0
127	20250515	183800	266528445	4995	4995	4995	4995	0
128	20250515	183700	266528445	4995	4995	4995	4995	0
129	20250515	183600	266528445	4995	4995	4995	4995	0
130	20250515	183500	266528445	4995	4995	4995	4995	0
131	20250515	183400	266528445	4995	4995	4995	4995	0
132	20250515	183300	266528445	4995	4995	4995	4995	0
133	20250515	183200	266528445	4995	4995	4995	4995	0
134	20250515	183100	266528445	4995	4995	4995	4995	0
135	20250515	183000	266528445	4995	4995	4995	4995	0
136	20250515	182900	266528445	4995	4995	4995	4995	0
137	20250515	182800	266528445	4995	4995	4995	4995	0
138	20250515	182700	266528445	4995	4995	4995	4995	0
139	20250515	182600	266528445	4995	4995	4995	4995	0
140	20250515	182500	266528445	4995	4995	4995	4995	0
141	20250515	182400	266528445	4995	4995	4995	4995	0
142	20250515	182300	266528445	4995	4995	4995	4995	0
143	20250515	182200	266528445	4995	4995	4995	4995	0
144	20250515	182100	266528445	4995	4995	4995	4995	0
145	20250515	182000	266528445	4995	4995	4995	4995	0
146	20250515	181900	266528445	4995	4995	4995	4995	0
147	20250515	181800	266528445	4995	4995	4995	4995	0
148	20250515	181700	266528445	4995	4995	4995	4995	0
149	20250515	181600	266528445	4995	4995	4995	4995	0
150	20250515	181500	266528445	4995	4995	4995	4995	0
151	20250515	181400	266528445	4995	4995	4995	4995	0
152	20250515	181300	266528445	4995	4995	4995	4995	748
153	20250515	181200	266528445	4995	4995	4995	4995	0
154	20250515	181100	266528445	4995	4995	4995	4995	0
155	20250515	181000	266528445	4995	4995	4995	4995	0
156	20250515	180900	266528445	4995	4995	4995	4995	0
157	20250515	180800	266528445	4995	4995	4995	4995	0
158	20250515	180700	266528445	4995	4995	4995	4995	0
159	20250515	180600	266528445	4995	4995	4995	4995	0
160	20250515	180500	266528445	4995	4995	4995	4995	0
161	20250515	180400	266528445	4995	4995	4995	4995	0
162	20250515	180300	266528445	4995	4995	4995	4995	0
163	20250515	180200	266528445	4995	4995	4995	4995	0
164	20250515	180100	266528445	4995	4995	4995	4995	0
165	20250515	180000	266528445	4995	4995	4995	4995	0
166	20250515	175900	266528445	4995	4995	4995	4995	0
167	20250515	175800	266528445	4995	4995	4995	4995	0
168	20250515	175700	266528445	4995	4995	4995	4995	0
169	20250515	175600	266528445	4995	4995	4995	4995	0
170	20250515	175500	266528445	4995	4995	4995	4995	0
171	20250515	175400	266528445	4995	4995	4995	4995	0
172	20250515	175300	266528445	4995	4995	4995	4995	0
173	20250515	175200	266528445	4995	4995	4995	4995	0
174	20250515	175100	266528445	4995	4995	4995	4995	0
175	20250515	175000	266528445	4995	4995	4995	4995	0
176	20250515	174900	266528445	4995	4995	4995	4995	0
177	20250515	174800	266528445	4995	4995	4995	4995	0
178	20250515	174700	266528445	4995	4995	4995	4995	0
179	20250515	174600	266528445	4995	4995	4995	4995	0
180	20250515	174500	266528445	4995	4995	4995	4995	0
181	20250515	174400	266528445	4995	4995	4995	4995	0
182	20250515	174300	266528445	4995	4995	4995	4995	748
183	20250515	174200	266528445	4995	4995	4995	4995	0
184	20250515	174100	266528445	4995	4995	4995	4995	0
185	20250515	174000	266528445	4995	4995	4995	4995	0
186	20250515	173900	266528445	4995	4995	4995	4995	0
187	20250515	173800	266528445	4995	4995	4995	4995	0
188	20250515	173700	266528445	4995	4995	4995	4995	0
189	20250515	173600	266528445	4995	4995	4995	4995	0
190	20250515	173500	266528445	4995	4995	4995	4995	0
191	20250515	173400	266528445	4995	4995	4995	4995	0
192	20250515	173300	266528445	4995	4995	4995	4995	0
193	20250515	173200	266528445	4995	4995	4995	4995	0
194	20250515	173100	266528445	4995	4995	4995	4995	0
195	20250515	173000	266528445	4995	4995	4995	4995	0
196	20250515	172900	266528445	4995	4995	4995	4995	0
197	20250515	172800	266528445	4995	4995	4995	4995	0
198	20250515	172700	266528445	4995	4995	4995	4995	0
199	20250515	172600	266528445	4995	4995	4995	4995	0
200	20250515	172500	266528445	4995	4995	4995	4995	0
201	20250515	172400	266528445	4995	4995	4995	4995	0
202	20250515	172300	266528445	4995	4995	4995	4995	0
203	20250515	172200	266528445	4995	4995	4995	4995	0
204	20250515	172100	266528445	4995	4995	4995	4995	0
205	20250515	172000	266528445	4995	4995	4995	4995	0
206	20250515	171900	266528445	4995	4995	4995	4995	0
207	20250515	171800	266528445	4995	4995	4995	4995	0
208	20250515	171700	266528445	4995	4995	4995	4995	0
209	20250515	171600	266528445	4995	4995	4995	4995	0
210	20250515	171500	266528445	4995	4995	4995	4995	0
211	20250515	171400	266528445	4995	4995	4995	4995	0
212	20250515	171300	266528445	4995	4995	4995	4995	748
213	20250515	171200	266528445	4995	4995	4995	4995	0
214	20250515	171100	266528445	4995	4995	4995	4995	0
215	20250515	171000	266528445	4995	4995	4995	4995	0
216	20250515	170900	266528445	4995	4995	4995	4995	0
217	20250515	170800	266528445	4995	4995	4995	4995	0
218	20250515	170700	266528445	4995	4995	4995	4995	0
219	20250515	170600	266528445	4995	4995	4995	4995	0
220	20250515	170500	266528445	4995	4995	4995	4995	0
221	20250515	170400	266528445	4995	4995	4995	4995	0
222	20250515	170300	266528445	4995	4995	4995	4995	0
223	20250515	170200	266528445	4995	4995	4995	4995	0
224	20250515	170100	266528445	4995	4995	4995	4995	0
225	20250515	170000	266528445	4995	4995	4995	4995	0
226	20250515	165900	266528445	4995	4995	4995	4995	0
227	20250515	165800	266528445	4995	4995	4995	4995	0
228	20250515	165700	266528445	4995	4995	4995	4995	0
229	20250515	165600	266528445	4995	4995	4995	4995	0
230	20250515	165500	266528445	4995	4995	4995	4995	0
231	20250515	165400	266528445	4995	4995	4995	4995	0
232	20250515	165300	266528445	4995	4995	4995	4995	0
233	20250515	165200	266528445	4995	4995	4995	4995	0
234	20250515	165100	266528445	4995	4995	4995	4995	0
235	20250515	165000	266528445	4995	4995	4995	4995	0
236	20250515	164900	266528445	4995	4995	4995	4995	0
237	20250515	164800	266528445	4995	4995	4995	4995	0
238	20250515	164700	266528445	4995	4995	4995	4995	0
239	20250515	164600	266528445	4995	4995	4995	4995	0
240	20250515	164500	266528445	4995	4995	4995	4995	0
241	20250515	164400	266528445	4995	4995	4995	4995	0
242	20250515	164300	266528445	4995	4995	4995	4995	748
243	20250515	164200	266528445	4995	4995	4995	4995	0
244	20250515	164100	266528445	4995	4995	4995	4995	0
245	20250515	164000	266528445	4995	4995	4995	4995	0
246	20250515	163900	266528445	4995	4995	4995	4995	0
247	20250515	163800	266528445	4995	4995	4995	4995	0
248	20250515	163700	266528445	4995	4995	4995	4995	0
249	20250515	163600	266528445	4995	4995	4995	4995	0
250	20250515	163500	266528445	4995	4995	4995	4995	0
251	20250515	163400	266528445	4995	4995	4995	4995	0
252	20250515	163300	266528445	4995	4995	4995	4995	0
253	20250515	163200	266528445	4995	4995	4995	4995	0
254	20250515	163100	266528445	4995	4995	4995	4995	0
255	20250515	163000	266528445	4995	4995	4995	4995	0
256	20250515	162900	266528445	4995	4995	4995	4995	0
257	20250515	162800	266528445	4995	4995	4995	4995	0
258	20250515	162700	266528445	4995	4995	4995	4995	0
259	20250515	162600	266528445	4995	4995	4995	4995	0
260	20250515	162500	266528445	4995	4995	4995	4995	0
261	20250515	162400	266528445	4995	4995	4995	4995	0
262	20250515	162300	266528445	4995	4995	4995	4995	0
263	20250515	162200	266528445	4995	4995	4995	4995	0
264	20250515	162100	266528445	4995	4995	4995	4995	0
265	20250515	162000	266528445	4995	4995	4995	4995	0
266	20250515	161900	266528445	4995	4995	4995	4995	0
267	20250515	161800	266528445	4995	4995	4995	4995	0
268	20250515	161700	266528445	4995	4995	4995	4995	0
269	20250515	161600	266528445	4995	4995	4995	4995	0
270	20250515	161500	266528445	4995	4995	4995	4995	0
271	20250515	161400	266528445	4995	4995	4995	4995	0
272	20250515	161300	266528445	4995	4995	4995	4995	748
273	20250515	161200	266528445	4995	4995	4995	4995	0
274	20250515	161100	266528445	4995	4995	4995	4995	0
275	20250515	161000	266528445	4995	4995	4995	4995	0
276	20250515	160900	266528445	4995	4995	4995	4995	0
277	20250515	160800	266528445	4995	4995	4995	4995	0
278	20250515	160700	266528445	4995	4995	4995	4995	0
279	20250515	160600	266528445	4995	4995	4995	4995	0
280	20250515	160500	266528445	4995	4995	4995	4995	0
281	20250515	160400	266528445	4995	4995	4995	4995	0
282	20250515	160300	266528445	4995	4995	4995	4995	0
283	20250515	160200	266528445	4995	4995	4995	4995	0
284	20250515	160100	266528445	4995	4995	4995	4995	0
285	20250515	160000	266528445	4995	4995	4995	4995	0
286	20250515	155900	266528445	4995	4995	4995	4995	0
287	20250515	155800	266528445	4995	4995	4995	4995	0
288	20250515	155700	266528445	4995	4995	4995	4995	0
289	20250515	155600	266528445	4995	4995	4995	4995	0
290	20250515	155500	266528445	4995	4995	4995	4995	0
291	20250515	155400	266528445	4995	4995	4995	4995	0
292	20250515	155300	266528445	4995	4995	4995	4995	0
293	20250515	155200	266528445	4995	4995	4995	4995	0
294	20250515	155100	266528445	4995	4995	4995	4995	0
295	20250515	155000	266528445	4995	4995	4995	4995	0
296	20250515	154900	266528445	4995	4995	4995	4995	0
297	20250515	154800	266528445	4995	4995	4995	4995	0
298	20250515	154700	266528445	4995	4995	4995	4995	0
299	20250515	154600	266528445	4995	4995	4995	4995	0
300	20250515	154500	266528445	4995	4995	4995	4995	0
301	20250515	154400	266528445	4995	4995	4995	4995	0
302	20250515	154300	266528445	4995	4995	4995	4995	748
303	20250515	154200	266528445	4995	4995	4995	4995	0
304	20250515	154100	266528445	4995	4995	4995	4995	0
305	20250515	154000	266528445	4995	4995	4995	4995	0
306	20250515	153900	266528445	4995	4995	4995	4995	0
307	20250515	153800	266528445	4995	4995	4995	4995	0
308	20250515	153700	266528445	4995	4995	4995	4995	0
309	20250515	153600	266528445	4995	4995	4995	4995	0
310	20250515	153500	266528445	4995	4995	4995	4995	0
311	20250515	153400	266528445	4995	4995	4995	4995	0
312	20250515	153300	266528445	4995	4995	4995	4995	0
313	20250515	153200	266528445	4995	4995	4995	4995	0
314	20250515	153100	266528445	4995	4995	4995	4995	0
315	20250515	153000	266528445	4995	4995	4995	4995	748
316	20250515	152900	262792185	5000	5000	5000	5000	0
317	20250515	152800	262792185	5000	5000	5000	5000	0
318	20250515	152700	262792185	5000	5000	5000	5000	0
319	20250515	152600	262792185	5000	5000	5000	5000	0
320	20250515	152500	262792185	5000	5000	5000	5000	0
321	20250515	152400	262792185	5000	5000	5000	5000	0
322	20250515	152300	262792185	5000	5000	5000	5000	0
323	20250515	152200	262792185	5000	5000	5000	5000	0
324	20250515	152100	262792185	5000	5000	5000	5000	0
325	20250515	152000	262792185	5000	5000	5000	5000	0
326	20250515	151900	262792185	5000	5000	5000	5000	1
327	20250515	151800	262787185	5000	5000	5000	5000	231
328	20250515	151700	261632185	5000	5000	5000	5000	101
329	20250515	151600	261127185	5000	5000	5000	5000	10
330	20250515	151500	261077185	5020	5020	5020	5020	0
331	20250515	151400	261077185	5020	5020	5020	5000	116
332	20250515	151300	260495225	5000	5000	5000	5000	380
333	20250515	151200	258595225	4995	5000	5000	4995	133
334	20250515	151100	257930230	4995	4995	4995	4995	30
335	20250515	151000	257780380	5000	5000	5000	5000	0
336	20250515	150900	257780380	5000	5000	5000	5000	0
337	20250515	150800	257780380	5000	5000	5000	5000	0
338	20250515	150700	257780380	5000	5000	5000	5000	0
339	20250515	150600	257780380	5000	5010	5010	5000	418
340	20250515	150500	255690370	5020	5020	5020	5020	1
341	20250515	150400	255685350	5020	5020	5020	5020	2
342	20250515	150300	255675310	5020	5020	5020	5020	2
343	20250515	150200	255665270	5000	5000	5000	5000	0
344	20250515	150100	255665270	5000	5000	5000	5000	80
345	20250515	150000	255265270	5020	5000	5020	5000	180
346	20250515	145900	254363270	4995	4995	4995	4995	230
347	20250515	145800	253214420	5020	5020	5020	5020	0
348	20250515	145700	253214420	5020	5010	5020	4995	670
349	20250515	145600	249865825	5020	5020	5020	5020	0
350	20250515	145500	249865825	5020	5020	5020	5020	0
351	20250515	145400	249865825	5020	5020	5020	5020	1
352	20250515	145300	249860805	5020	5020	5020	5020	2
353	20250515	145200	249850765	5010	5030	5030	5010	105
354	20250515	145100	249324655	5040	5040	5040	5040	0
355	20250515	145000	249324655	5040	5030	5040	5030	99
356	20250515	144900	248825845	5010	5010	5010	5010	1
357	20250515	144800	248820835	5030	5030	5030	5030	3
358	20250515	144700	248805745	5030	5030	5030	5030	10
359	20250515	144600	248755445	5030	5030	5030	5030	0
360	20250515	144500	248755445	5030	5030	5030	5030	0
361	20250515	144400	248755445	5030	5030	5030	5030	1
362	20250515	144300	248750415	5000	5000	5000	5000	0
363	20250515	144200	248750415	5000	5010	5010	5000	50
364	20250515	144100	248500405	5030	5030	5030	5030	59
365	20250515	144000	248203635	5030	5030	5030	5030	0
366	20250515	143900	248203635	5030	5030	5030	5030	0
367	20250515	143800	248203635	5030	5030	5030	5030	0
368	20250515	143700	248203635	5030	4995	5030	4995	3
369	20250515	143600	248188615	5030	5030	5030	5030	119
370	20250515	143500	247590045	5030	5020	5030	5020	25
371	20250515	143400	247464395	5030	5030	5030	5030	15
372	20250515	143300	247388945	5030	5030	5030	5030	92
373	20250515	143200	246926185	5000	5000	5000	5000	1361
374	20250515	143100	240121185	5000	4995	5000	4995	107
375	20250515	143000	239586220	4995	4995	4995	4995	1
376	20250515	142900	239581225	4970	4985	4995	4970	1997
377	20250515	142800	229636845	4985	4985	4985	4985	2
378	20250515	142700	229626875	4990	4990	4990	4990	432
379	20250515	142600	227471195	5000	5000	5000	5000	0
380	20250515	142500	227471195	5000	5020	5020	4995	6718
381	20250515	142400	193853680	5030	5030	5030	5030	0
382	20250515	142300	193853680	5030	5040	5040	5030	490
383	20250515	142200	191388880	5040	5040	5040	5040	0
384	20250515	142100	191388880	5040	5040	5040	5040	0
385	20250515	142000	191388880	5040	5040	5040	5040	0
386	20250515	141900	191388880	5040	5040	5040	5040	400
387	20250515	141800	189372880	5030	5030	5030	5030	0
388	20250515	141700	189372880	5030	5030	5030	5030	0
389	20250515	141600	189372880	5030	5030	5030	5030	0
390	20250515	141500	189372880	5030	5030	5030	5030	62
391	20250515	141400	189061020	5060	5060	5060	5060	0
392	20250515	141300	189061020	5060	5060	5060	5060	50
393	20250515	141200	188808020	5050	5050	5050	5050	0
394	20250515	141100	188808020	5050	5020	5050	5020	1000
395	20250515	141000	183773020	5030	5030	5030	5030	5
396	20250515	140900	183747870	5030	5030	5030	5030	0
397	20250515	140800	183747870	5030	5040	5050	5030	1050
398	20250515	140700	178448380	5020	5020	5020	5020	0
399	20250515	140600	178448380	5020	5020	5020	5020	500
400	20250515	140500	175938380	5030	5030	5030	5030	200
401	20250515	140400	174932380	5040	5040	5040	5040	0
402	20250515	140300	174932380	5040	5030	5050	5030	25
403	20250515	140200	174806600	5030	5030	5030	5030	4
404	20250515	140100	174786480	5030	5030	5030	5030	0
405	20250515	140000	174786480	5030	5030	5030	5030	100
406	20250515	135900	174283480	5030	5030	5030	5030	3
407	20250515	135800	174268390	5030	5030	5030	5030	0
408	20250515	135700	174268390	5030	5040	5040	5030	553
409	20250515	135600	171484030	5040	5040	5040	5040	0
410	20250515	135500	171484030	5040	5040	5040	5040	0
411	20250515	135400	171484030	5040	5040	5040	5040	0
412	20250515	135300	171484030	5040	5040	5040	5040	0
413	20250515	135200	171484030	5040	5040	5040	5040	1
414	20250515	135100	171478990	5020	5020	5020	5020	0
415	20250515	135000	171478990	5020	5020	5020	5020	5
416	20250515	134900	171453890	5020	5020	5020	5020	0
417	20250515	134800	171453890	5020	5020	5020	5020	0
418	20250515	134700	171453890	5020	5020	5020	5020	5
419	20250515	134600	171428790	5020	5020	5020	5020	0
420	20250515	134500	171428790	5020	5020	5020	5020	188
421	20250515	134400	170485030	5020	5020	5020	5020	0
422	20250515	134300	170485030	5020	5020	5020	5020	0
423	20250515	134200	170485030	5020	5020	5020	5020	154
424	20250515	134100	169711950	5020	5020	5020	5020	959
425	20250515	134000	164897770	5020	5030	5030	5020	219
426	20250515	133900	163797690	5050	5050	5050	5050	0
427	20250515	133800	163797690	5050	5050	5050	5050	0
428	20250515	133700	163797690	5050	5050	5050	5050	0
429	20250515	133600	163797690	5050	5040	5050	5040	2
430	20250515	133500	163787600	5060	5060	5060	5040	4
431	20250515	133400	163767390	5040	5040	5040	5040	0
432	20250515	133300	163767390	5040	5040	5040	5030	1931
433	20250515	133200	154039100	5040	5060	5060	5040	53
434	20250515	133100	153770980	5050	5050	5050	5050	0
435	20250515	133000	153770980	5050	5050	5050	5050	1
436	20250515	132900	153765930	5050	5050	5050	5050	0
437	20250515	132800	153765930	5050	5050	5050	5050	45
438	20250515	132700	153538680	5050	5050	5050	5050	0
439	20250515	132600	153538680	5050	5050	5050	5050	28
440	20250515	132500	153397280	5070	5070	5070	5070	0
441	20250515	132400	153397280	5070	5060	5070	5050	205
442	20250515	132300	152361150	5050	5050	5050	5050	0
443	20250515	132200	152361150	5050	5050	5050	5050	0
444	20250515	132100	152361150	5050	5050	5050	5050	1
445	20250515	132000	152356100	5050	5050	5050	5050	119
446	20250515	131900	151755150	5040	5040	5040	5040	0
447	20250515	131800	151755150	5040	5040	5040	5040	4
448	20250515	131700	151734990	5050	5050	5050	5050	250
449	20250515	131600	150472490	5050	5050	5050	5050	0
450	20250515	131500	150472490	5050	5050	5050	5050	11
451	20250515	131400	150416940	5060	5060	5060	5060	0
452	20250515	131300	150416940	5060	5060	5060	5060	0
453	20250515	131200	150416940	5060	5060	5060	5060	0
454	20250515	131100	150416940	5060	5060	5060	5060	0
455	20250515	131000	150416940	5060	5060	5060	5060	0
456	20250515	130900	150416940	5060	5060	5060	5060	100
457	20250515	130800	149910940	5080	5080	5080	5080	0
458	20250515	130700	149910940	5080	5080	5080	5080	0
459	20250515	130600	149910940	5080	5080	5080	5080	0
460	20250515	130500	149910940	5080	5080	5080	5080	0
461	20250515	130400	149910940	5080	5080	5080	5080	0
462	20250515	130300	149910940	5080	5080	5080	5080	0
463	20250515	130200	149910940	5080	5080	5080	5080	1
464	20250515	130100	149905860	5070	5070	5070	5070	0
465	20250515	130000	149905860	5070	5070	5070	5070	0
466	20250515	125900	149905860	5070	5070	5070	5070	0
467	20250515	125800	149905860	5070	5070	5070	5070	0
468	20250515	125700	149905860	5070	5070	5070	5070	0
469	20250515	125600	149905860	5070	5070	5070	5070	1
470	20250515	125500	149900790	5050	5050	5050	5050	88
471	20250515	125400	149456390	5060	5060	5060	5060	0
472	20250515	125300	149456390	5060	5060	5060	5060	0
473	20250515	125200	149456390	5060	5060	5060	5060	0
474	20250515	125100	149456390	5060	5060	5060	5060	0
475	20250515	125000	149456390	5060	5060	5060	5060	0
476	20250515	124900	149456390	5060	5060	5060	5060	0
477	20250515	124800	149456390	5060	5060	5060	5060	0
478	20250515	124700	149456390	5060	5080	5080	5060	111
479	20250515	124600	148894710	5060	5060	5060	5060	90
480	20250515	124500	148439310	5080	5080	5080	5080	0
481	20250515	124400	148439310	5080	5080	5080	5080	0
482	20250515	124300	148439310	5080	5070	5080	5070	200
483	20250515	124200	147424200	5070	5070	5070	5070	0
484	20250515	124100	147424200	5070	5050	5070	5050	8
485	20250515	124000	147383780	5060	5060	5060	5060	0
486	20250515	123900	147383780	5060	5060	5060	5060	0
487	20250515	123800	147383780	5060	5060	5060	5060	0
488	20250515	123700	147383780	5060	5060	5060	5060	0
489	20250515	123600	147383780	5060	5060	5060	5060	0
490	20250515	123500	147383780	5060	5050	5090	5050	320
491	20250515	123400	145764020	5090	5060	5090	5060	106
492	20250515	123300	145227630	5100	5100	5100	5100	0
493	20250515	123200	145227630	5100	5100	5100	5100	0
494	20250515	123100	145227630	5100	5100	5100	5100	0
495	20250515	123000	145227630	5100	5100	5100	5100	0
496	20250515	122900	145227630	5100	5100	5100	5100	0
497	20250515	122800	145227630	5100	5100	5100	5100	0
498	20250515	122700	145227630	5100	5100	5100	5100	0
499	20250515	122600	145227630	5100	5100	5100	5100	0
500	20250515	122500	145227630	5100	5100	5100	5100	100
501	20250515	122400	144717630	5110	5110	5110	5110	0
502	20250515	122300	144717630	5110	5070	5110	5060	159
503	20250515	122200	143910350	5070	5060	5070	5060	35
504	20250515	122100	143733200	5060	5060	5060	5060	0
505	20250515	122000	143733200	5060	5060	5060	5060	73
506	20250515	121900	143363820	5080	5080	5080	5080	0
507	20250515	121800	143363820	5080	5080	5080	5080	1
508	20250515	121700	143358740	5060	5060	5060	5060	72
509	20250515	121600	142994420	5060	5060	5060	5060	0
510	20250515	121500	142994420	5060	5060	5060	5060	1
511	20250515	121400	142989360	5070	5070	5070	5070	98
512	20250515	121300	142492500	5070	5060	5070	5060	383
513	20250515	121200	140551930	5060	5060	5060	5060	0
514	20250515	121100	140551930	5060	5060	5060	5060	145
515	20250515	121000	139818230	5070	5070	5070	5070	0
516	20250515	120900	139818230	5070	5070	5070	5070	10
517	20250515	120800	139767530	5070	5070	5070	5070	5
518	20250515	120700	139742180	5070	5070	5070	5070	0
519	20250515	120600	139742180	5070	5070	5070	5070	0
520	20250515	120500	139742180	5070	5070	5070	5070	1
521	20250515	120400	139737110	5060	5060	5060	5060	30
522	20250515	120300	139585310	5060	5060	5060	5060	26
523	20250515	120200	139453750	5060	5060	5060	5060	1
524	20250515	120100	139448690	5060	5060	5060	5060	407
525	20250515	120000	137389270	5060	5060	5060	5060	113
526	20250515	115900	136817490	5040	5050	5050	5040	40
527	20250515	115800	136615880	5040	5040	5040	5040	0
528	20250515	115700	136615880	5040	5050	5050	5040	1170
529	20250515	115600	130719070	5050	5050	5050	5050	0
530	20250515	115500	130719070	5050	5050	5050	5050	0
531	20250515	115400	130719070	5050	5050	5050	5050	0
532	20250515	115300	130719070	5050	5050	5050	5050	161
533	20250515	115200	129906020	5050	5050	5050	5050	0
534	20250515	115100	129906020	5050	5050	5050	5050	0
535	20250515	115000	129906020	5050	5050	5050	5050	500
536	20250515	114900	127381020	5060	5060	5060	5060	119
537	20250515	114800	126778880	5090	5090	5090	5090	0
538	20250515	114700	126778880	5090	5090	5090	5090	0
539	20250515	114600	126778880	5090	5090	5090	5090	1
540	20250515	114500	126773790	5060	5060	5060	5060	0
541	20250515	114400	126773790	5060	5080	5080	5060	1198
542	20250515	114300	120706710	5100	5100	5100	5100	0
543	20250515	114200	120706710	5100	5100	5100	5100	0
544	20250515	114100	120706710	5100	5100	5100	5100	0
545	20250515	114000	120706710	5100	5100	5100	5100	0
546	20250515	113900	120706710	5100	5100	5100	5100	0
547	20250515	113800	120706710	5100	5100	5100	5100	0
548	20250515	113700	120706710	5100	5100	5100	5100	0
549	20250515	113600	120706710	5100	5100	5100	5100	0
550	20250515	113500	120706710	5100	5100	5100	5100	0
551	20250515	113400	120706710	5100	5100	5100	5100	0
552	20250515	113300	120706710	5100	5100	5100	5100	0
553	20250515	113200	120706710	5100	5100	5100	5100	100
554	20250515	113100	120196710	5100	5100	5100	5100	0
555	20250515	113000	120196710	5100	5070	5100	5070	172
556	20250515	112900	119324350	5070	5070	5070	5070	40
557	20250515	112800	119121550	5080	5080	5080	5080	98
558	20250515	112700	118623710	5090	5090	5090	5090	0
559	20250515	112600	118623710	5090	5090	5090	5090	0
560	20250515	112500	118623710	5090	5090	5090	5090	1
561	20250515	112400	118618620	5090	5090	5090	5090	0
562	20250515	112300	118618620	5090	5090	5090	5090	0
563	20250515	112200	118618620	5090	5060	5090	5060	129
564	20250515	112100	117963290	5060	5070	5070	5060	148
565	20250515	112000	117214370	5070	5070	5070	5070	1
566	20250515	111900	117209300	5070	5060	5070	5060	94
567	20250515	111800	116733650	5060	5060	5060	5060	0
568	20250515	111700	116733650	5060	5060	5060	5060	0
569	20250515	111600	116733650	5060	5060	5060	5060	2
570	20250515	111500	116723530	5060	5060	5060	5060	0
571	20250515	111400	116723530	5060	5060	5060	5060	70
572	20250515	111300	116369330	5060	5060	5060	5060	45
573	20250515	111200	116141630	5080	5080	5080	5080	1
574	20250515	111100	116136550	5090	5090	5090	5090	0
575	20250515	111000	116136550	5090	5090	5090	5090	0
576	20250515	110900	116136550	5090	5090	5090	5090	0
577	20250515	110800	116136550	5090	5090	5090	5090	1
578	20250515	110700	116131460	5050	5070	5070	5050	49
579	20250515	110600	115883120	5080	5080	5080	5080	0
580	20250515	110500	115883120	5080	5090	5090	5080	130
581	20250515	110400	115221540	5080	5080	5080	5080	1
582	20250515	110300	115216460	5080	5080	5080	5080	29
583	20250515	110200	115069140	5070	5070	5070	5070	0
584	20250515	110100	115069140	5070	5060	5070	5050	468
585	20250515	110000	112699270	5050	5050	5050	5050	0
586	20250515	105900	112699270	5050	5050	5050	5050	74
587	20250515	105800	112325570	5060	5060	5060	5060	112
588	20250515	105700	111758850	5080	5080	5080	5080	0
589	20250515	105600	111758850	5080	5080	5080	5080	10
590	20250515	105500	111708050	5080	5070	5080	5050	1055
591	20250515	105400	106378360	5100	5070	5100	5050	3163
592	20250515	105300	90360280	5070	5070	5070	5070	0
593	20250515	105200	90360280	5070	5080	5080	5070	1403
594	20250515	105100	83238960	5110	5110	5110	5110	0
595	20250515	105000	83238960	5110	5110	5110	5110	0
596	20250515	104900	83238960	5110	5110	5110	5110	0
597	20250515	104800	83238960	5110	5110	5110	5110	0
598	20250515	104700	83238960	5110	5110	5110	5110	1
599	20250515	104600	83233850	5090	5090	5090	5090	0
600	20250515	104500	83233850	5090	5090	5090	5090	526
601	20250515	104400	80556510	5100	5100	5100	5100	1
602	20250515	104300	80551410	5100	5100	5100	5100	1
603	20250515	104200	80546310	5100	5100	5100	5100	0
604	20250515	104100	80546310	5100	5100	5100	5100	21
605	20250515	104000	80439210	5130	5130	5130	5130	0
606	20250515	103900	80439210	5130	5130	5130	5130	0
607	20250515	103800	80439210	5130	5140	5140	5130	2
608	20250515	103700	80428940	5140	5140	5140	5140	0
609	20250515	103600	80428940	5140	5140	5140	5140	0
610	20250515	103500	80428940	5140	5090	5140	5090	132
611	20250515	103400	79751920	5090	5090	5090	5090	0
612	20250515	103300	79751920	5090	5090	5090	5090	24
613	20250515	103200	79629760	5130	5100	5130	5100	56
614	20250515	103100	79344130	5150	5110	5150	5110	1032
615	20250515	103000	74042090	5120	5120	5120	5120	0
616	20250515	102900	74042090	5120	5120	5120	5120	0
617	20250515	102800	74042090	5120	5120	5120	5120	102
618	20250515	102700	73519850	5120	5090	5120	5090	288
619	20250515	102600	72049790	5120	5120	5120	5120	50
620	20250515	102500	71793790	5120	5120	5120	5120	100
621	20250515	102400	71281790	5120	5120	5120	5120	10
622	20250515	102300	71230590	5120	5120	5120	5120	1
623	20250515	102200	71225470	5120	5120	5120	5120	1
624	20250515	102100	71220350	5110	5110	5110	5110	1
625	20250515	102000	71215240	5080	5120	5120	5080	120
626	20250515	101900	70601640	5120	5120	5120	5120	128
627	20250515	101800	69946280	5080	5080	5080	5080	150
628	20250515	101700	69184280	5080	5080	5080	5080	0
629	20250515	101600	69184280	5080	5090	5090	5080	60
630	20250515	101500	68879320	5090	5090	5090	5090	310
631	20250515	101400	67301420	5090	5100	5120	5090	161
632	20250515	101300	66481740	5090	5090	5090	5090	1
633	20250515	101200	66476650	5120	5120	5120	5120	0
634	20250515	101100	66476650	5120	5120	5120	5120	128
635	20250515	101000	65821290	5110	5100	5110	5100	101
636	20250515	100900	65305190	5090	5090	5090	5090	1
637	20250515	100800	65300100	5090	5090	5090	5090	27
638	20250515	100700	65162670	5110	5100	5110	5100	14
639	20250515	100600	65091140	5110	5110	5110	5110	0
640	20250515	100500	65091140	5110	5110	5110	5110	0
641	20250515	100400	65091140	5110	5110	5110	5110	0
642	20250515	100300	65091140	5110	5110	5110	5110	128
643	20250515	100200	64437060	5110	5110	5110	5110	0
644	20250515	100100	64437060	5110	5110	5110	5110	0
645	20250515	100000	64437060	5110	5100	5110	5100	430
646	20250515	095900	62242230	5100	5080	5100	5080	5
647	20250515	095800	62216770	5080	5080	5080	5080	0
648	20250515	095700	62216770	5080	5080	5080	5080	0
649	20250515	095600	62216770	5080	5080	5080	5080	0
650	20250515	095500	62216770	5080	5080	5080	5080	0
651	20250515	095400	62216770	5080	5080	5080	5080	0
652	20250515	095300	62216770	5080	5080	5080	5080	0
653	20250515	095200	62216770	5080	5080	5080	5080	83
654	20250515	095100	61795130	5090	5090	5090	5090	0
655	20250515	095000	61795130	5090	5090	5090	5090	1
656	20250515	094900	61790040	5100	5080	5100	5080	8
657	20250515	094800	61749380	5090	5080	5090	5080	121
658	20250515	094700	61133700	5090	5090	5090	5090	21
659	20250515	094600	61026810	5090	5090	5090	5090	1
660	20250515	094500	61021720	5090	5090	5090	5090	15
661	20250515	094400	60945370	5100	5100	5100	5100	5
662	20250515	094300	60919870	5100	5090	5100	5090	137
663	20250515	094200	60222530	5090	5090	5090	5090	0
664	20250515	094100	60222530	5090	5090	5090	5090	0
665	20250515	094000	60222530	5090	5090	5090	5090	6
666	20250515	093900	60191990	5080	5100	5100	5080	64
667	20250515	093800	59866150	5080	5090	5090	5080	125
668	20250515	093700	59230150	5090	5080	5090	5080	34
669	20250515	093600	59057360	5090	5090	5090	5090	50
670	20250515	093500	58802860	5110	5110	5110	5110	0
671	20250515	093400	58802860	5110	5110	5110	5080	198
672	20250515	093300	57792250	5080	5080	5080	5080	0
673	20250515	093200	57792250	5080	5080	5080	5080	700
674	20250515	093100	54236250	5120	5120	5120	5120	1
675	20250515	093000	54231130	5080	5090	5090	5080	5
676	20250515	092900	54205710	5080	5090	5090	5080	1001
677	20250515	092800	49118390	5120	5120	5120	5110	13
678	20250515	092700	49051940	5100	5100	5100	5100	912
679	20250515	092600	44400740	5100	5110	5110	5100	524
680	20250515	092500	41728330	5120	5120	5120	5120	0
681	20250515	092400	41728330	5120	5120	5120	5120	0
682	20250515	092300	41728330	5120	5120	5120	5120	0
683	20250515	092200	41728330	5120	5120	5120	5120	6
684	20250515	092100	41697610	5120	5100	5120	5100	705
685	20250515	092000	38101700	5100	5070	5100	5070	218
686	20250515	091900	36995600	5070	5090	5100	5070	534
687	20250515	091800	34285020	5100	5090	5100	5090	8
688	20250515	091700	34244290	5090	5090	5090	5090	298
689	20250515	091600	32727470	5090	5100	5100	5090	81
690	20250515	091500	32315170	5090	5090	5090	5090	0
691	20250515	091400	32315170	5090	5100	5100	5090	147
692	20250515	091300	31566720	5100	5110	5110	5100	455
693	20250515	091200	29246120	5130	5120	5130	5120	2
694	20250515	091100	29235870	5130	5130	5130	5130	2
695	20250515	091000	29225610	5130	5110	5130	5110	979
696	20250515	090900	24219790	5110	5110	5110	5110	72
697	20250515	090800	23851870	5120	5120	5120	5120	0
698	20250515	090700	23851870	5120	5110	5120	5110	97
699	20250515	090600	23356190	5110	5100	5110	5090	102
700	20250515	090500	22836000	5080	5080	5080	5070	1296
701	20250515	090400	16256780	5090	5110	5130	5090	455
702	20250515	090300	13937790	5130	5130	5150	5100	1034
703	20250515	090200	8643360	5140	5150	5150	5140	577
704	20250515	090100	5675430	5150	5170	5170	5150	158
705	20250515	090000	4859540	5200	5240	5240	5150	930