KissMeData/086890/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194500	209704761	4995	4995	4995	4995	338
3	20250508	194400	209704761	4995	4995	4995	4995	0
4	20250508	194300	209704761	4995	4995	4995	4995	0
5	20250508	194200	209704761	4995	4995	4995	4995	0
6	20250508	194100	209704761	4995	4995	4995	4995	0
7	20250508	194000	209704761	4995	4995	4995	4995	0
8	20250508	193900	209704761	4995	4995	4995	4995	0
9	20250508	193800	209704761	4995	4995	4995	4995	0
10	20250508	193700	209704761	4995	4995	4995	4995	0
11	20250508	193600	209704761	4995	4995	4995	4995	0
12	20250508	193500	209704761	4995	4995	4995	4995	0
13	20250508	193400	209704761	4995	4995	4995	4995	0
14	20250508	193300	209704761	4995	4995	4995	4995	0
15	20250508	193200	209704761	4995	4995	4995	4995	0
16	20250508	193100	209704761	4995	4995	4995	4995	0
17	20250508	193000	209704761	4995	4995	4995	4995	0
18	20250508	192900	209704761	4995	4995	4995	4995	0
19	20250508	192800	209704761	4995	4995	4995	4995	0
20	20250508	192700	209704761	4995	4995	4995	4995	0
21	20250508	192600	209704761	4995	4995	4995	4995	0
22	20250508	192500	209704761	4995	4995	4995	4995	0
23	20250508	192400	209704761	4995	4995	4995	4995	0
24	20250508	192300	209704761	4995	4995	4995	4995	0
25	20250508	192200	209704761	4995	4995	4995	4995	0
26	20250508	192100	209704761	4995	4995	4995	4995	0
27	20250508	192000	209704761	4995	4995	4995	4995	0
28	20250508	191900	209704761	4995	4995	4995	4995	0
29	20250508	191800	209704761	4995	4995	4995	4995	0
30	20250508	191700	209704761	4995	4995	4995	4995	0
31	20250508	191600	209704761	4995	4995	4995	4995	0
32	20250508	191500	209704761	4995	4995	4995	4995	338
33	20250508	191400	209704761	4995	4995	4995	4995	0
34	20250508	191300	209704761	4995	4995	4995	4995	0
35	20250508	191200	209704761	4995	4995	4995	4995	0
36	20250508	191100	209704761	4995	4995	4995	4995	0
37	20250508	191000	209704761	4995	4995	4995	4995	0
38	20250508	190900	209704761	4995	4995	4995	4995	0
39	20250508	190800	209704761	4995	4995	4995	4995	0
40	20250508	190700	209704761	4995	4995	4995	4995	0
41	20250508	190600	209704761	4995	4995	4995	4995	0
42	20250508	190500	209704761	4995	4995	4995	4995	0
43	20250508	190400	209704761	4995	4995	4995	4995	0
44	20250508	190300	209704761	4995	4995	4995	4995	0
45	20250508	190200	209704761	4995	4995	4995	4995	0
46	20250508	190100	209704761	4995	4995	4995	4995	0
47	20250508	190000	209704761	4995	4995	4995	4995	0
48	20250508	185900	209704761	4995	4995	4995	4995	0
49	20250508	185800	209704761	4995	4995	4995	4995	0
50	20250508	185700	209704761	4995	4995	4995	4995	0
51	20250508	185600	209704761	4995	4995	4995	4995	0
52	20250508	185500	209704761	4995	4995	4995	4995	0
53	20250508	185400	209704761	4995	4995	4995	4995	0
54	20250508	185300	209704761	4995	4995	4995	4995	0
55	20250508	185200	209704761	4995	4995	4995	4995	0
56	20250508	185100	209704761	4995	4995	4995	4995	0
57	20250508	185000	209704761	4995	4995	4995	4995	0
58	20250508	184900	209704761	4995	4995	4995	4995	0
59	20250508	184800	209704761	4995	4995	4995	4995	0
60	20250508	184700	209704761	4995	4995	4995	4995	0
61	20250508	184600	209704761	4995	4995	4995	4995	0
62	20250508	184500	209704761	4995	4995	4995	4995	338
63	20250508	184400	209704761	4995	4995	4995	4995	0
64	20250508	184300	209704761	4995	4995	4995	4995	0
65	20250508	184200	209704761	4995	4995	4995	4995	0
66	20250508	184100	209704761	4995	4995	4995	4995	0
67	20250508	184000	209704761	4995	4995	4995	4995	0
68	20250508	183900	209704761	4995	4995	4995	4995	0
69	20250508	183800	209704761	4995	4995	4995	4995	0
70	20250508	183700	209704761	4995	4995	4995	4995	0
71	20250508	183600	209704761	4995	4995	4995	4995	0
72	20250508	183500	209704761	4995	4995	4995	4995	0
73	20250508	183400	209704761	4995	4995	4995	4995	0
74	20250508	183300	209704761	4995	4995	4995	4995	0
75	20250508	183200	209704761	4995	4995	4995	4995	0
76	20250508	183100	209704761	4995	4995	4995	4995	0
77	20250508	183000	209704761	4995	4995	4995	4995	0
78	20250508	182900	209704761	4995	4995	4995	4995	0
79	20250508	182800	209704761	4995	4995	4995	4995	0
80	20250508	182700	209704761	4995	4995	4995	4995	0
81	20250508	182600	209704761	4995	4995	4995	4995	0
82	20250508	182500	209704761	4995	4995	4995	4995	0
83	20250508	182400	209704761	4995	4995	4995	4995	0
84	20250508	182300	209704761	4995	4995	4995	4995	0
85	20250508	182200	209704761	4995	4995	4995	4995	0
86	20250508	182100	209704761	4995	4995	4995	4995	0
87	20250508	182000	209704761	4995	4995	4995	4995	0
88	20250508	181900	209704761	4995	4995	4995	4995	0
89	20250508	181800	209704761	4995	4995	4995	4995	0
90	20250508	181700	209704761	4995	4995	4995	4995	0
91	20250508	181600	209704761	4995	4995	4995	4995	0
92	20250508	181500	209704761	4995	4995	4995	4995	338
93	20250508	181400	209704761	4995	4995	4995	4995	0
94	20250508	181300	209704761	4995	4995	4995	4995	0
95	20250508	181200	209704761	4995	4995	4995	4995	0
96	20250508	181100	209704761	4995	4995	4995	4995	0
97	20250508	181000	209704761	4995	4995	4995	4995	0
98	20250508	180900	209704761	4995	4995	4995	4995	0
99	20250508	180800	209704761	4995	4995	4995	4995	0
100	20250508	180700	209704761	4995	4995	4995	4995	0
101	20250508	180600	209704761	4995	4995	4995	4995	0
102	20250508	180500	209704761	4995	4995	4995	4995	0
103	20250508	180400	209704761	4995	4995	4995	4995	0
104	20250508	180300	209704761	4995	4995	4995	4995	0
105	20250508	180200	209704761	4995	4995	4995	4995	0
106	20250508	180100	209704761	4995	4995	4995	4995	0
107	20250508	180000	209704761	4995	4995	4995	4995	0
108	20250508	175900	209704761	4995	4995	4995	4995	0
109	20250508	175800	209704761	4995	4995	4995	4995	0
110	20250508	175700	209704761	4995	4995	4995	4995	0
111	20250508	175600	209704761	4995	4995	4995	4995	0
112	20250508	175500	209704761	4995	4995	4995	4995	0
113	20250508	175400	209704761	4995	4995	4995	4995	0
114	20250508	175300	209704761	4995	4995	4995	4995	0
115	20250508	175200	209704761	4995	4995	4995	4995	0
116	20250508	175100	209704761	4995	4995	4995	4995	0
117	20250508	175000	209704761	4995	4995	4995	4995	0
118	20250508	174900	209704761	4995	4995	4995	4995	0
119	20250508	174800	209704761	4995	4995	4995	4995	0
120	20250508	174700	209704761	4995	4995	4995	4995	0
121	20250508	174600	209704761	4995	4995	4995	4995	0
122	20250508	174500	209704761	4995	4995	4995	4995	338
123	20250508	174400	209704761	4995	4995	4995	4995	0
124	20250508	174300	209704761	4995	4995	4995	4995	0
125	20250508	174200	209704761	4995	4995	4995	4995	0
126	20250508	174100	209704761	4995	4995	4995	4995	0
127	20250508	174000	209704761	4995	4995	4995	4995	0
128	20250508	173900	209704761	4995	4995	4995	4995	0
129	20250508	173800	209704761	4995	4995	4995	4995	0
130	20250508	173700	209704761	4995	4995	4995	4995	0
131	20250508	173600	209704761	4995	4995	4995	4995	0
132	20250508	173500	209704761	4995	4995	4995	4995	0
133	20250508	173400	209704761	4995	4995	4995	4995	0
134	20250508	173300	209704761	4995	4995	4995	4995	0
135	20250508	173200	209704761	4995	4995	4995	4995	0
136	20250508	173100	209704761	4995	4995	4995	4995	0
137	20250508	173000	209704761	4995	4995	4995	4995	0
138	20250508	172900	209704761	4995	4995	4995	4995	0
139	20250508	172800	209704761	4995	4995	4995	4995	0
140	20250508	172700	209704761	4995	4995	4995	4995	0
141	20250508	172600	209704761	4995	4995	4995	4995	0
142	20250508	172500	209704761	4995	4995	4995	4995	0
143	20250508	172400	209704761	4995	4995	4995	4995	0
144	20250508	172300	209704761	4995	4995	4995	4995	0
145	20250508	172200	209704761	4995	4995	4995	4995	0
146	20250508	172100	209704761	4995	4995	4995	4995	0
147	20250508	172000	209704761	4995	4995	4995	4995	0
148	20250508	171900	209704761	4995	4995	4995	4995	0
149	20250508	171800	209704761	4995	4995	4995	4995	0
150	20250508	171700	209704761	4995	4995	4995	4995	0
151	20250508	171600	209704761	4995	4995	4995	4995	0
152	20250508	171500	209704761	4995	4995	4995	4995	338
153	20250508	171400	209704761	4995	4995	4995	4995	0
154	20250508	171300	209704761	4995	4995	4995	4995	0
155	20250508	171200	209704761	4995	4995	4995	4995	0
156	20250508	171100	209704761	4995	4995	4995	4995	0
157	20250508	171000	209704761	4995	4995	4995	4995	0
158	20250508	170900	209704761	4995	4995	4995	4995	0
159	20250508	170800	209704761	4995	4995	4995	4995	0
160	20250508	170700	209704761	4995	4995	4995	4995	0
161	20250508	170600	209704761	4995	4995	4995	4995	0
162	20250508	170500	209704761	4995	4995	4995	4995	0
163	20250508	170400	209704761	4995	4995	4995	4995	0
164	20250508	170300	209704761	4995	4995	4995	4995	0
165	20250508	170200	209704761	4995	4995	4995	4995	0
166	20250508	170100	209704761	4995	4995	4995	4995	0
167	20250508	170000	209704761	4995	4995	4995	4995	0
168	20250508	165900	209704761	4995	4995	4995	4995	0
169	20250508	165800	209704761	4995	4995	4995	4995	0
170	20250508	165700	209704761	4995	4995	4995	4995	0
171	20250508	165600	209704761	4995	4995	4995	4995	0
172	20250508	165500	209704761	4995	4995	4995	4995	0
173	20250508	165400	209704761	4995	4995	4995	4995	0
174	20250508	165300	209704761	4995	4995	4995	4995	0
175	20250508	165200	209704761	4995	4995	4995	4995	0
176	20250508	165100	209704761	4995	4995	4995	4995	0
177	20250508	165000	209704761	4995	4995	4995	4995	0
178	20250508	164900	209704761	4995	4995	4995	4995	0
179	20250508	164800	209704761	4995	4995	4995	4995	0
180	20250508	164700	209704761	4995	4995	4995	4995	0
181	20250508	164600	209704761	4995	4995	4995	4995	0
182	20250508	164500	209704761	4995	4995	4995	4995	338
183	20250508	164400	209704761	4995	4995	4995	4995	0
184	20250508	164300	209704761	4995	4995	4995	4995	0
185	20250508	164200	209704761	4995	4995	4995	4995	0
186	20250508	164100	209704761	4995	4995	4995	4995	0
187	20250508	164000	209704761	4995	4995	4995	4995	0
188	20250508	163900	209704761	4995	4995	4995	4995	0
189	20250508	163800	209704761	4995	4995	4995	4995	0
190	20250508	163700	209704761	4995	4995	4995	4995	0
191	20250508	163600	209704761	4995	4995	4995	4995	0
192	20250508	163500	209704761	4995	4995	4995	4995	0
193	20250508	163400	209704761	4995	4995	4995	4995	0
194	20250508	163300	209704761	4995	4995	4995	4995	0
195	20250508	163200	209704761	4995	4995	4995	4995	0
196	20250508	163100	209704761	4995	4995	4995	4995	0
197	20250508	163000	209704761	4995	4995	4995	4995	0
198	20250508	162900	209704761	4995	4995	4995	4995	0
199	20250508	162800	209704761	4995	4995	4995	4995	0
200	20250508	162700	209704761	4995	4995	4995	4995	0
201	20250508	162600	209704761	4995	4995	4995	4995	0
202	20250508	162500	209704761	4995	4995	4995	4995	0
203	20250508	162400	209704761	4995	4995	4995	4995	0
204	20250508	162300	209704761	4995	4995	4995	4995	0
205	20250508	162200	209704761	4995	4995	4995	4995	0
206	20250508	162100	209704761	4995	4995	4995	4995	0
207	20250508	162000	209704761	4995	4995	4995	4995	0
208	20250508	161900	209704761	4995	4995	4995	4995	0
209	20250508	161800	209704761	4995	4995	4995	4995	0
210	20250508	161700	209704761	4995	4995	4995	4995	0
211	20250508	161600	209704761	4995	4995	4995	4995	0
212	20250508	161500	209704761	4995	4995	4995	4995	338
213	20250508	161400	209704761	4995	4995	4995	4995	0
214	20250508	161300	209704761	4995	4995	4995	4995	0
215	20250508	161200	209704761	4995	4995	4995	4995	0
216	20250508	161100	209704761	4995	4995	4995	4995	0
217	20250508	161000	209704761	4995	4995	4995	4995	0
218	20250508	160900	209704761	4995	4995	4995	4995	0
219	20250508	160800	209704761	4995	4995	4995	4995	0
220	20250508	160700	209704761	4995	4995	4995	4995	0
221	20250508	160600	209704761	4995	4995	4995	4995	0
222	20250508	160500	209704761	4995	4995	4995	4995	0
223	20250508	160400	209704761	4995	4995	4995	4995	0
224	20250508	160300	209704761	4995	4995	4995	4995	0
225	20250508	160200	209704761	4995	4995	4995	4995	0
226	20250508	160100	209704761	4995	4995	4995	4995	0
227	20250508	160000	209704761	4995	4995	4995	4995	0
228	20250508	155900	209704761	4995	4995	4995	4995	0
229	20250508	155800	209704761	4995	4995	4995	4995	0
230	20250508	155700	209704761	4995	4995	4995	4995	0
231	20250508	155600	209704761	4995	4995	4995	4995	0
232	20250508	155500	209704761	4995	4995	4995	4995	0
233	20250508	155400	209704761	4995	4995	4995	4995	0
234	20250508	155300	209704761	4995	4995	4995	4995	0
235	20250508	155200	209704761	4995	4995	4995	4995	0
236	20250508	155100	209704761	4995	4995	4995	4995	0
237	20250508	155000	209704761	4995	4995	4995	4995	0
238	20250508	154900	209704761	4995	4995	4995	4995	0
239	20250508	154800	209704761	4995	4995	4995	4995	0
240	20250508	154700	209704761	4995	4995	4995	4995	0
241	20250508	154600	209704761	4995	4995	4995	4995	0
242	20250508	154500	209704761	4995	4995	4995	4995	338
243	20250508	154400	209704761	4995	4995	4995	4995	0
244	20250508	154300	209704761	4995	4995	4995	4995	0
245	20250508	154200	209704761	4995	4995	4995	4995	0
246	20250508	154100	209704761	4995	4995	4995	4995	0
247	20250508	154000	209704761	4995	4995	4995	4995	0
248	20250508	153900	209704761	4995	4995	4995	4995	0
249	20250508	153800	209704761	4995	4995	4995	4995	0
250	20250508	153700	209704761	4995	4995	4995	4995	0
251	20250508	153600	209704761	4995	4995	4995	4995	0
252	20250508	153500	209704761	4995	4995	4995	4995	0
253	20250508	153400	209704761	4995	4995	4995	4995	0
254	20250508	153300	209704761	4995	4995	4995	4995	0
255	20250508	153200	209704761	4995	4995	4995	4995	0
256	20250508	153100	209704761	4995	4995	4995	4995	0
257	20250508	153000	209704761	4995	4995	4995	4995	338
258	20250508	152900	208016451	4995	4995	4995	4995	0
259	20250508	152800	208016451	4995	4995	4995	4995	0
260	20250508	152700	208016451	4995	4995	4995	4995	0
261	20250508	152600	208016451	4995	4995	4995	4995	0
262	20250508	152500	208016451	4995	4995	4995	4995	0
263	20250508	152400	208016451	4995	4995	4995	4995	0
264	20250508	152300	208016451	4995	4995	4995	4995	0
265	20250508	152200	208016451	4995	4995	4995	4995	0
266	20250508	152100	208016451	4995	4995	4995	4995	0
267	20250508	152000	208016451	4995	4995	4995	4995	0
268	20250508	151900	208016451	4995	4995	4995	4995	0
269	20250508	151800	208016451	4995	4995	4995	4995	25
270	20250508	151700	207891576	4995	4985	4995	4985	5
271	20250508	151600	207866631	4995	4995	4995	4995	0
272	20250508	151500	207866631	4995	4985	4995	4985	101
273	20250508	151400	207363136	4995	4990	4995	4980	1004
274	20250508	151300	202357091	4995	4995	4995	4995	1
275	20250508	151200	202352096	4995	4995	4995	4995	0
276	20250508	151100	202352096	4995	4995	4995	4995	0
277	20250508	151000	202352096	4995	4995	4995	4995	0
278	20250508	150900	202352096	4995	4995	4995	4995	3
279	20250508	150800	202337111	4995	4995	4995	4995	0
280	20250508	150700	202337111	4995	4995	4995	4995	100
281	20250508	150600	201837611	4995	4995	4995	4995	0
282	20250508	150500	201837611	4995	4995	4995	4995	0
283	20250508	150400	201837611	4995	4995	4995	4995	0
284	20250508	150300	201837611	4995	4995	4995	4995	0
285	20250508	150200	201837611	4995	4995	4995	4995	0
286	20250508	150100	201837611	4995	4995	4995	4995	378
287	20250508	150000	199949501	4995	4995	4995	4995	1279
288	20250508	145900	193560896	4995	4995	4995	4995	0
289	20250508	145800	193560896	4995	4995	4995	4995	1
290	20250508	145700	193555901	4990	4990	4990	4990	0
291	20250508	145600	193555901	4990	4990	4990	4990	2
292	20250508	145500	193545921	4995	4995	4995	4995	0
293	20250508	145400	193545921	4995	4995	4995	4995	0
294	20250508	145300	193545921	4995	4995	4995	4995	280
295	20250508	145200	192147321	4995	4995	4995	4995	0
296	20250508	145100	192147321	4995	4995	4995	4995	1
297	20250508	145000	192142326	4990	4995	4995	4990	11
298	20250508	144900	192087431	4990	4990	4990	4990	300
299	20250508	144800	190590431	4990	4990	4990	4990	35
300	20250508	144700	190415781	4970	4990	4990	4970	4675
301	20250508	144600	167156971	4995	4995	4995	4995	0
302	20250508	144500	167156971	4995	4995	4995	4995	0
303	20250508	144400	167156971	4995	4995	4995	4995	0
304	20250508	144300	167156971	4995	4995	4995	4995	0
305	20250508	144200	167156971	4995	4995	4995	4995	0
306	20250508	144100	167156971	4995	4995	4995	4995	0
307	20250508	144000	167156971	4995	4995	4995	4995	0
308	20250508	143900	167156971	4995	4995	4995	4995	0
309	20250508	143800	167156971	4995	4995	4995	4995	0
310	20250508	143700	167156971	4995	4995	4995	4995	0
311	20250508	143600	167156971	4995	4995	4995	4995	0
312	20250508	143500	167156971	4995	4990	4995	4990	101
313	20250508	143400	166652976	4995	4990	4995	4990	735
314	20250508	143300	162985041	4995	4995	4995	4995	1
315	20250508	143200	162980046	4995	4995	4995	4995	155
316	20250508	143100	162205821	4995	4995	4995	4995	0
317	20250508	143000	162205821	4995	4995	4995	4995	0
318	20250508	142900	162205821	4995	4995	4995	4995	23
319	20250508	142800	162090936	4995	4995	4995	4995	0
320	20250508	142700	162090936	4995	4995	4995	4995	178
321	20250508	142600	161201826	4995	4990	4995	4990	2298
322	20250508	142500	149728316	4995	4990	4995	4990	2318
323	20250508	142400	138161486	4995	4990	4995	4985	1979
324	20250508	142300	128288076	4990	4990	4990	4990	664
325	20250508	142200	124974716	4995	4995	4995	4995	0
326	20250508	142100	124974716	4995	4995	4995	4995	52
327	20250508	142000	124714976	4995	4995	4995	4995	0
328	20250508	141900	124714976	4995	4995	4995	4995	0
329	20250508	141800	124714976	4995	4995	4995	4995	0
330	20250508	141700	124714976	4995	4995	4995	4995	0
331	20250508	141600	124714976	4995	4995	4995	4995	0
332	20250508	141500	124714976	4995	4995	4995	4995	0
333	20250508	141400	124714976	4995	4995	4995	4995	0
334	20250508	141300	124714976	4995	4995	4995	4995	1
335	20250508	141200	124709981	4995	4995	4995	4995	0
336	20250508	141100	124709981	4995	4995	4995	4995	0
337	20250508	141000	124709981	4995	4995	4995	4995	7
338	20250508	140900	124675016	5000	5000	5000	5000	0
339	20250508	140800	124675016	5000	5000	5000	5000	0
340	20250508	140700	124675016	5000	5000	5000	5000	1
341	20250508	140600	124670016	4995	4995	4995	4995	1
342	20250508	140500	124665021	5000	5000	5000	5000	0
343	20250508	140400	124665021	5000	4995	5000	4995	47
344	20250508	140300	124430251	4995	4995	4995	4995	1
345	20250508	140200	124425256	4990	4995	4995	4990	467
346	20250508	140100	122094911	4990	4990	4990	4990	377
347	20250508	140000	120213681	4990	4990	4995	4990	143
348	20250508	135900	119500106	4990	4990	4990	4990	206
349	20250508	135800	118472166	4995	4995	4995	4995	10
350	20250508	135700	118422216	4990	4990	4990	4990	0
351	20250508	135600	118422216	4990	4990	4990	4990	73
352	20250508	135500	118057946	4995	4995	4995	4995	73
353	20250508	135400	117693311	4995	4995	4995	4995	1491
354	20250508	135300	110245766	4990	4990	4990	4990	436
355	20250508	135200	108070126	4995	4995	4995	4995	0
356	20250508	135100	108070126	4995	4995	4995	4995	0
357	20250508	135000	108070126	4995	4995	4995	4995	0
358	20250508	134900	108070126	4995	4995	4995	4995	0
359	20250508	134800	108070126	4995	4995	4995	4995	2
360	20250508	134700	108060136	4995	4995	4995	4995	0
361	20250508	134600	108060136	4995	4990	4995	4990	102
362	20250508	134500	107550656	4995	4995	4995	4995	0
363	20250508	134400	107550656	4995	4995	4995	4995	0
364	20250508	134300	107550656	4995	4995	4995	4995	0
365	20250508	134200	107550656	4995	4995	4995	4995	1
366	20250508	134100	107545661	4990	4990	4990	4990	0
367	20250508	134000	107545661	4990	4990	4990	4990	1
368	20250508	133900	107540671	4995	4995	4995	4995	1
369	20250508	133800	107535676	4990	4990	4990	4990	0
370	20250508	133700	107535676	4990	4990	4990	4990	0
371	20250508	133600	107535676	4990	4990	4990	4990	0
372	20250508	133500	107535676	4990	4990	4990	4990	1
373	20250508	133400	107530686	4995	4995	4995	4995	0
374	20250508	133300	107530686	4995	4995	4995	4995	0
375	20250508	133200	107530686	4995	4995	4995	4995	0
376	20250508	133100	107530686	4995	4995	4995	4995	1
377	20250508	133000	107525691	4990	4990	4990	4990	4
378	20250508	132900	107505731	4995	4995	4995	4995	0
379	20250508	132800	107505731	4995	4995	4995	4995	135
380	20250508	132700	106831406	4995	4995	4995	4995	415
381	20250508	132600	104758481	4995	4995	4995	4995	0
382	20250508	132500	104758481	4995	4995	4995	4995	1
383	20250508	132400	104753486	4990	4995	4995	4990	4
384	20250508	132300	104733521	4995	4995	4995	4995	0
385	20250508	132200	104733521	4995	4995	4995	4995	100
386	20250508	132100	104234021	4995	4995	4995	4995	364
387	20250508	132000	102415841	4995	4995	4995	4995	1
388	20250508	131900	102410846	4990	4990	4990	4990	0
389	20250508	131800	102410846	4990	4990	4990	4990	0
390	20250508	131700	102410846	4990	4990	4990	4990	0
391	20250508	131600	102410846	4990	4990	4990	4990	0
392	20250508	131500	102410846	4990	4990	4990	4990	0
393	20250508	131400	102410846	4990	4992	4992	4990	12
394	20250508	131300	102350962	4995	4995	4995	4995	0
395	20250508	131200	102350962	4995	4995	4995	4995	0
396	20250508	131100	102350962	4995	4995	4995	4995	2
397	20250508	131000	102340972	4995	4995	4995	4995	0
398	20250508	130900	102340972	4995	4995	4995	4995	0
399	20250508	130800	102340972	4995	4995	4995	4995	2
400	20250508	130700	102330982	4995	4995	4995	4995	0
401	20250508	130600	102330982	4995	4995	4995	4995	2
402	20250508	130500	102320992	4995	4995	4995	4995	2
403	20250508	130400	102311002	4995	4995	4995	4995	0
404	20250508	130300	102311002	4995	4995	4995	4995	0
405	20250508	130200	102311002	4995	4995	4995	4995	0
406	20250508	130100	102311002	4995	4995	4995	4995	0
407	20250508	130000	102311002	4995	4990	4995	4990	8
408	20250508	125900	102271077	4990	4990	4990	4990	322
409	20250508	125800	100664297	4990	4990	4990	4990	0
410	20250508	125700	100664297	4990	4990	4990	4990	0
411	20250508	125600	100664297	4990	4990	4990	4990	13
412	20250508	125500	100599427	4990	4990	4990	4990	8
413	20250508	125400	100559507	4990	4990	4990	4990	84
414	20250508	125300	100140347	4990	4990	4990	4990	0
415	20250508	125200	100140347	4990	4990	4990	4990	0
416	20250508	125100	100140347	4990	4990	4990	4990	0
417	20250508	125000	100140347	4990	4990	4990	4990	0
418	20250508	124900	100140347	4990	4990	4990	4990	0
419	20250508	124800	100140347	4990	4990	4990	4990	0
420	20250508	124700	100140347	4990	4990	4990	4990	1
421	20250508	124600	100135357	4985	4985	4985	4985	0
422	20250508	124500	100135357	4985	4985	4985	4985	0
423	20250508	124400	100135357	4985	4985	4985	4985	0
424	20250508	124300	100135357	4985	4985	4985	4985	0
425	20250508	124200	100135357	4985	4985	4985	4985	0
426	20250508	124100	100135357	4985	4985	4985	4985	0
427	20250508	124000	100135357	4985	4985	4985	4985	200
428	20250508	123900	99138357	4990	4990	4990	4990	0
429	20250508	123800	99138357	4990	4990	4990	4990	0
430	20250508	123700	99138357	4990	4990	4990	4990	0
431	20250508	123600	99138357	4990	4990	4990	4990	7
432	20250508	123500	99103427	4990	4990	4990	4990	0
433	20250508	123400	99103427	4990	4990	4990	4990	0
434	20250508	123300	99103427	4990	4990	4990	4990	0
435	20250508	123200	99103427	4990	4990	4990	4990	0
436	20250508	123100	99103427	4990	4990	4990	4990	431
437	20250508	123000	96952737	4990	4990	4990	4990	0
438	20250508	122900	96952737	4990	4990	4990	4990	0
439	20250508	122800	96952737	4990	4990	4990	4990	0
440	20250508	122700	96952737	4990	4990	4990	4990	0
441	20250508	122600	96952737	4990	4990	4990	4990	0
442	20250508	122500	96952737	4990	4990	4990	4990	0
443	20250508	122400	96952737	4990	4990	4990	4990	0
444	20250508	122300	96952737	4990	4990	4990	4990	5
445	20250508	122200	96927787	4990	4990	4990	4990	0
446	20250508	122100	96927787	4990	4990	4990	4990	0
447	20250508	122000	96927787	4990	4985	4990	4985	121
448	20250508	121900	96324597	4990	4990	4990	4990	0
449	20250508	121800	96324597	4990	4990	4990	4990	10
450	20250508	121700	96274697	4990	4990	4990	4990	0
451	20250508	121600	96274697	4990	4990	4990	4990	250
452	20250508	121500	95027197	4990	4990	4990	4990	0
453	20250508	121400	95027197	4990	4990	4990	4990	0
454	20250508	121300	95027197	4990	4990	4990	4990	3
455	20250508	121200	95012227	4990	4990	4990	4990	1
456	20250508	121100	95007237	4985	4985	4985	4985	312
457	20250508	121000	93451917	4990	4990	4990	4990	1
458	20250508	120900	93446927	4985	4985	4985	4985	2
459	20250508	120800	93436957	4990	4990	4990	4990	0
460	20250508	120700	93436957	4990	4990	4990	4990	0
461	20250508	120600	93436957	4990	4990	4990	4990	10
462	20250508	120500	93387057	4990	4990	4990	4990	2
463	20250508	120400	93377077	4990	4990	4990	4990	0
464	20250508	120300	93377077	4990	4990	4990	4990	0
465	20250508	120200	93377077	4990	4990	4990	4990	4
466	20250508	120100	93357117	4990	4990	4990	4990	1
467	20250508	120000	93352127	4990	4990	4990	4990	4
468	20250508	115900	93332167	4990	4990	4990	4990	0
469	20250508	115800	93332167	4990	4990	4990	4990	0
470	20250508	115700	93332167	4990	4990	4990	4990	0
471	20250508	115600	93332167	4990	4990	4990	4990	0
472	20250508	115500	93332167	4990	4990	4990	4990	0
473	20250508	115400	93332167	4990	4990	4990	4990	0
474	20250508	115300	93332167	4990	4990	4990	4990	0
475	20250508	115200	93332167	4990	4990	4990	4990	0
476	20250508	115100	93332167	4990	4990	4990	4990	0
477	20250508	115000	93332167	4990	4990	4990	4990	0
478	20250508	114900	93332167	4990	4990	4990	4990	52
479	20250508	114800	93072687	4990	4990	4990	4990	0
480	20250508	114700	93072687	4990	4990	4990	4990	0
481	20250508	114600	93072687	4990	4990	4990	4990	0
482	20250508	114500	93072687	4990	4990	4990	4985	16
483	20250508	114400	92992912	4990	4990	4990	4990	0
484	20250508	114300	92992912	4990	4990	4990	4990	0
485	20250508	114200	92992912	4990	4990	4990	4990	0
486	20250508	114100	92992912	4990	4990	4990	4990	0
487	20250508	114000	92992912	4990	4990	4990	4990	0
488	20250508	113900	92992912	4990	4990	4990	4990	0
489	20250508	113800	92992912	4990	4990	4990	4990	1000
490	20250508	113700	88002912	4990	4990	4990	4990	0
491	20250508	113600	88002912	4990	4990	4990	4990	0
492	20250508	113500	88002912	4990	4990	4990	4990	0
493	20250508	113400	88002912	4990	4990	4990	4990	0
494	20250508	113300	88002912	4990	4990	4990	4990	0
495	20250508	113200	88002912	4990	4990	4990	4990	0
496	20250508	113100	88002912	4990	4990	4990	4990	0
497	20250508	113000	88002912	4990	4990	4990	4990	0
498	20250508	112900	88002912	4990	4990	4990	4990	0
499	20250508	112800	88002912	4990	4990	4990	4990	0
500	20250508	112700	88002912	4990	4990	4990	4990	15
501	20250508	112600	87928062	4990	4985	4990	4985	36
502	20250508	112500	87748597	4990	4990	4990	4990	0
503	20250508	112400	87748597	4990	4990	4990	4990	0
504	20250508	112300	87748597	4990	4990	4990	4990	0
505	20250508	112200	87748597	4990	4990	4990	4990	0
506	20250508	112100	87748597	4990	4990	4990	4990	0
507	20250508	112000	87748597	4990	4990	4990	4990	0
508	20250508	111900	87748597	4990	4990	4990	4990	0
509	20250508	111800	87748597	4990	4995	4995	4990	7
510	20250508	111700	87713652	4995	4995	4995	4995	2
511	20250508	111600	87703662	4992	4992	4992	4990	56
512	20250508	111500	87424210	4990	4990	4990	4990	1
513	20250508	111400	87419220	4995	4985	4995	4985	11
514	20250508	111300	87364375	4995	4995	4995	4995	3
515	20250508	111200	87349390	4995	4995	4995	4995	0
516	20250508	111100	87349390	4995	4995	4995	4995	0
517	20250508	111000	87349390	4995	4995	4995	4995	5
518	20250508	110900	87324415	4995	4995	4995	4995	0
519	20250508	110800	87324415	4995	4995	4995	4995	0
520	20250508	110700	87324415	4995	4995	4995	4995	0
521	20250508	110600	87324415	4995	4995	4995	4995	1
522	20250508	110500	87319420	4970	4970	4970	4970	0
523	20250508	110400	87319420	4970	4980	4980	4970	1005
524	20250508	110300	82317185	4980	4980	4980	4980	10
525	20250508	110200	82267385	4980	4990	4990	4975	1458
526	20250508	110100	75000910	4990	4990	4990	4990	4
527	20250508	110000	74980950	4990	4990	4990	4990	0
528	20250508	105900	74980950	4990	4990	4990	4990	250
529	20250508	105800	73733450	5010	5010	5010	5010	0
530	20250508	105700	73733450	5010	5010	5010	5010	0
531	20250508	105600	73733450	5010	4990	5010	4985	4
532	20250508	105500	73713475	5010	5010	5010	5010	0
533	20250508	105400	73713475	5010	5010	5010	5010	1
534	20250508	105300	73708465	4985	4995	5010	4985	602
535	20250508	105200	70704325	5000	5010	5010	5000	21
536	20250508	105100	70599305	5010	5010	5010	5010	0
537	20250508	105000	70599305	5010	5010	5010	5010	54
538	20250508	104900	70328765	5010	5010	5010	5010	53
539	20250508	104800	70063235	5010	5010	5010	5010	0
540	20250508	104700	70063235	5010	5010	5010	5010	0
541	20250508	104600	70063235	5010	5010	5010	5010	1
542	20250508	104500	70058225	5000	5000	5000	5000	0
543	20250508	104400	70058225	5000	5000	5000	5000	12
544	20250508	104300	69998225	5010	5010	5010	5010	0
545	20250508	104200	69998225	5010	5010	5010	5010	0
546	20250508	104100	69998225	5010	5010	5010	5010	20
547	20250508	104000	69898025	5010	5010	5010	5010	1
548	20250508	103900	69893015	5000	5000	5000	5000	0
549	20250508	103800	69893015	5000	5000	5000	5000	3
550	20250508	103700	69878015	5010	5010	5010	5000	5
551	20250508	103600	69852995	5000	5000	5000	5000	100
552	20250508	103500	69352995	5010	5010	5010	5010	0
553	20250508	103400	69352995	5010	5010	5010	5010	9
554	20250508	103300	69307905	5010	5020	5020	5010	753
555	20250508	103200	65535330	5020	5020	5020	5020	1
556	20250508	103100	65530310	5020	5020	5020	5020	0
557	20250508	103000	65530310	5020	5020	5020	5020	0
558	20250508	102900	65530310	5020	5020	5020	5020	0
559	20250508	102800	65530310	5020	5020	5020	5020	0
560	20250508	102700	65530310	5020	5020	5020	5020	0
561	20250508	102600	65530310	5020	5020	5020	5020	0
562	20250508	102500	65530310	5020	5020	5020	5020	0
563	20250508	102400	65530310	5020	5020	5020	5020	0
564	20250508	102300	65530310	5020	5010	5020	5000	320
565	20250508	102200	63926040	5020	5020	5020	5020	242
566	20250508	102100	62711200	5020	5010	5020	5010	269
567	20250508	102000	61363500	5010	5010	5010	5010	330
568	20250508	101900	59710200	5010	5020	5020	5010	41
569	20250508	101800	59504780	5020	5020	5020	5020	2
570	20250508	101700	59494740	5020	5020	5020	5020	0
571	20250508	101600	59494740	5020	5010	5020	5010	32
572	20250508	101500	59334410	5020	5020	5020	5020	1
573	20250508	101400	59329390	5020	5020	5020	5020	4
574	20250508	101300	59309310	5020	5020	5020	5020	5
575	20250508	101200	59284210	5020	5020	5020	5020	1
576	20250508	101100	59279190	5030	5030	5030	5030	140
577	20250508	101000	58574990	5030	5020	5030	5020	596
578	20250508	100900	55583060	5020	5020	5020	5020	0
579	20250508	100800	55583060	5020	5020	5020	5020	0
580	20250508	100700	55583060	5020	5020	5020	5020	0
581	20250508	100600	55583060	5020	5020	5020	5020	13
582	20250508	100500	55517800	5020	5020	5020	5020	0
583	20250508	100400	55517800	5020	5020	5020	5020	56
584	20250508	100300	55236680	5020	5010	5020	5010	636
585	20250508	100200	52049900	5030	5030	5030	5030	0
586	20250508	100100	52049900	5030	5030	5030	5030	1
587	20250508	100000	52044870	5010	5010	5010	5010	28
588	20250508	095900	51904590	5030	5030	5030	5030	1
589	20250508	095800	51899560	5000	5020	5020	5000	100
590	20250508	095700	51399390	5030	5030	5030	5030	27
591	20250508	095600	51263580	5030	5030	5030	5030	0
592	20250508	095500	51263580	5030	5030	5030	5030	0
593	20250508	095400	51263580	5030	5030	5030	5030	0
594	20250508	095300	51263580	5030	5030	5030	5030	0
595	20250508	095200	51263580	5030	5030	5030	5030	1
596	20250508	095100	51258550	5010	5010	5010	5010	100
597	20250508	095000	50757550	5010	5020	5020	5010	500
598	20250508	094900	48248560	5030	5030	5030	5030	1
599	20250508	094800	48243530	5025	5025	5025	5025	0
600	20250508	094700	48243530	5025	5030	5030	5025	22
601	20250508	094600	48132970	5030	5030	5030	5030	0
602	20250508	094500	48132970	5030	5030	5030	5030	15
603	20250508	094400	48057520	5030	5020	5030	5000	629
604	20250508	094300	44909250	5030	5030	5030	5030	5
605	20250508	094200	44884100	5030	5030	5030	5030	379
606	20250508	094100	42977730	5030	5030	5030	5030	0
607	20250508	094000	42977730	5030	5030	5030	5030	37
608	20250508	093900	42791620	5030	5030	5030	5030	0
609	20250508	093800	42791620	5030	5030	5030	5030	0
610	20250508	093700	42791620	5030	5040	5040	5030	38
611	20250508	093600	42600120	5050	5050	5050	5050	0
612	20250508	093500	42600120	5050	5040	5050	5000	1733
613	20250508	093400	33917150	5050	5050	5050	5050	0
614	20250508	093300	33917150	5050	5050	5050	5050	37
615	20250508	093200	33730300	5050	5050	5050	5050	313
616	20250508	093100	32149650	5050	5050	5050	5050	3
617	20250508	093000	32134500	5050	5045	5050	5045	51
618	20250508	092900	31876955	5050	5050	5050	5050	1
619	20250508	092800	31871905	5050	5050	5050	5050	1499
620	20250508	092700	24301955	5060	5060	5060	5060	120
621	20250508	092600	23694755	5060	5060	5060	5060	1
622	20250508	092500	23689695	5050	5040	5050	5040	510
623	20250508	092400	21115445	5040	5040	5040	5040	0
624	20250508	092300	21115445	5040	5050	5050	5040	190
625	20250508	092200	20156845	5050	5020	5050	5020	1341
626	20250508	092100	13409435	5020	5020	5020	5020	0
627	20250508	092000	13409435	5020	5020	5020	5020	0
628	20250508	091900	13409435	5020	5010	5020	5010	234
629	20250508	091800	12236755	5020	5020	5020	5020	0
630	20250508	091700	12236755	5020	5020	5020	5020	0
631	20250508	091600	12236755	5020	5020	5020	5020	0
632	20250508	091500	12236755	5020	5020	5020	5020	0
633	20250508	091400	12236755	5020	5010	5020	5010	12
634	20250508	091300	12176615	5030	5030	5030	5030	0
635	20250508	091200	12176615	5030	5030	5030	5030	1
636	20250508	091100	12171585	5020	5020	5025	5020	313
637	20250508	091000	10600315	5020	5020	5020	5020	1000
638	20250508	090900	5580315	5020	5020	5020	5020	4
639	20250508	090800	5560235	5010	5010	5010	5010	0
640	20250508	090700	5560235	5010	5010	5010	5010	0
641	20250508	090600	5560235	5010	5010	5010	5010	328
642	20250508	090500	3916955	5010	5010	5010	5010	57
643	20250508	090400	3631385	5000	5000	5000	5000	0
644	20250508	090300	3631385	5000	5000	5000	5000	129
645	20250508	090200	2986385	5000	5000	5000	5000	20
646	20250508	090100	2886385	5010	5000	5010	5000	319
647	20250508	090000	1291265	5010	4965	5010	4965	260