KissMeData/045970/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	190100	117486740	2990	2990	2990	2990	734
3	20250516	190000	117486740	2990	2990	2990	2990	0
4	20250516	185900	117486740	2990	2990	2990	2990	0
5	20250516	185800	117486740	2990	2990	2990	2990	0
6	20250516	185700	117486740	2990	2990	2990	2990	0
7	20250516	185600	117486740	2990	2990	2990	2990	0
8	20250516	185500	117486740	2990	2990	2990	2990	0
9	20250516	185400	117486740	2990	2990	2990	2990	0
10	20250516	185300	117486740	2990	2990	2990	2990	0
11	20250516	185200	117486740	2990	2990	2990	2990	0
12	20250516	185100	117486740	2990	2990	2990	2990	0
13	20250516	185000	117486740	2990	2990	2990	2990	0
14	20250516	184900	117486740	2990	2990	2990	2990	0
15	20250516	184800	117486740	2990	2990	2990	2990	0
16	20250516	184700	117486740	2990	2990	2990	2990	0
17	20250516	184600	117486740	2990	2990	2990	2990	0
18	20250516	184500	117486740	2990	2990	2990	2990	0
19	20250516	184400	117486740	2990	2990	2990	2990	0
20	20250516	184300	117486740	2990	2990	2990	2990	0
21	20250516	184200	117486740	2990	2990	2990	2990	0
22	20250516	184100	117486740	2990	2990	2990	2990	0
23	20250516	184000	117486740	2990	2990	2990	2990	0
24	20250516	183900	117486740	2990	2990	2990	2990	0
25	20250516	183800	117486740	2990	2990	2990	2990	0
26	20250516	183700	117486740	2990	2990	2990	2990	0
27	20250516	183600	117486740	2990	2990	2990	2990	0
28	20250516	183500	117486740	2990	2990	2990	2990	0
29	20250516	183400	117486740	2990	2990	2990	2990	0
30	20250516	183300	117486740	2990	2990	2990	2990	0
31	20250516	183200	117486740	2990	2990	2990	2990	0
32	20250516	183100	117486740	2990	2990	2990	2990	734
33	20250516	183000	117486740	2990	2990	2990	2990	0
34	20250516	182900	117486740	2990	2990	2990	2990	0
35	20250516	182800	117486740	2990	2990	2990	2990	0
36	20250516	182700	117486740	2990	2990	2990	2990	0
37	20250516	182600	117486740	2990	2990	2990	2990	0
38	20250516	182500	117486740	2990	2990	2990	2990	0
39	20250516	182400	117486740	2990	2990	2990	2990	0
40	20250516	182300	117486740	2990	2990	2990	2990	0
41	20250516	182200	117486740	2990	2990	2990	2990	0
42	20250516	182100	117486740	2990	2990	2990	2990	0
43	20250516	182000	117486740	2990	2990	2990	2990	0
44	20250516	181900	117486740	2990	2990	2990	2990	0
45	20250516	181800	117486740	2990	2990	2990	2990	0
46	20250516	181700	117486740	2990	2990	2990	2990	0
47	20250516	181600	117486740	2990	2990	2990	2990	0
48	20250516	181500	117486740	2990	2990	2990	2990	0
49	20250516	181400	117486740	2990	2990	2990	2990	0
50	20250516	181300	117486740	2990	2990	2990	2990	0
51	20250516	181200	117486740	2990	2990	2990	2990	0
52	20250516	181100	117486740	2990	2990	2990	2990	0
53	20250516	181000	117486740	2990	2990	2990	2990	0
54	20250516	180900	117486740	2990	2990	2990	2990	0
55	20250516	180800	117486740	2990	2990	2990	2990	0
56	20250516	180700	117486740	2990	2990	2990	2990	0
57	20250516	180600	117486740	2990	2990	2990	2990	0
58	20250516	180500	117486740	2990	2990	2990	2990	0
59	20250516	180400	117486740	2990	2990	2990	2990	0
60	20250516	180300	117486740	2990	2990	2990	2990	0
61	20250516	180200	117486740	2990	2990	2990	2990	0
62	20250516	180100	117486740	2990	2990	2990	2990	734
63	20250516	180000	117486740	2990	2990	2990	2990	0
64	20250516	175900	117486740	2990	2990	2990	2990	0
65	20250516	175800	117486740	2990	2990	2990	2990	0
66	20250516	175700	117486740	2990	2990	2990	2990	0
67	20250516	175600	117486740	2990	2990	2990	2990	0
68	20250516	175500	117486740	2990	2990	2990	2990	0
69	20250516	175400	117486740	2990	2990	2990	2990	0
70	20250516	175300	117486740	2990	2990	2990	2990	0
71	20250516	175200	117486740	2990	2990	2990	2990	0
72	20250516	175100	117486740	2990	2990	2990	2990	0
73	20250516	175000	117486740	2990	2990	2990	2990	0
74	20250516	174900	117486740	2990	2990	2990	2990	0
75	20250516	174800	117486740	2990	2990	2990	2990	0
76	20250516	174700	117486740	2990	2990	2990	2990	0
77	20250516	174600	117486740	2990	2990	2990	2990	0
78	20250516	174500	117486740	2990	2990	2990	2990	0
79	20250516	174400	117486740	2990	2990	2990	2990	0
80	20250516	174300	117486740	2990	2990	2990	2990	0
81	20250516	174200	117486740	2990	2990	2990	2990	0
82	20250516	174100	117486740	2990	2990	2990	2990	0
83	20250516	174000	117486740	2990	2990	2990	2990	0
84	20250516	173900	117486740	2990	2990	2990	2990	0
85	20250516	173800	117486740	2990	2990	2990	2990	0
86	20250516	173700	117486740	2990	2990	2990	2990	0
87	20250516	173600	117486740	2990	2990	2990	2990	0
88	20250516	173500	117486740	2990	2990	2990	2990	0
89	20250516	173400	117486740	2990	2990	2990	2990	0
90	20250516	173300	117486740	2990	2990	2990	2990	0
91	20250516	173200	117486740	2990	2990	2990	2990	0
92	20250516	173100	117486740	2990	2990	2990	2990	734
93	20250516	173000	117486740	2990	2990	2990	2990	0
94	20250516	172900	117486740	2990	2990	2990	2990	0
95	20250516	172800	117486740	2990	2990	2990	2990	0
96	20250516	172700	117486740	2990	2990	2990	2990	0
97	20250516	172600	117486740	2990	2990	2990	2990	0
98	20250516	172500	117486740	2990	2990	2990	2990	0
99	20250516	172400	117486740	2990	2990	2990	2990	0
100	20250516	172300	117486740	2990	2990	2990	2990	0
101	20250516	172200	117486740	2990	2990	2990	2990	0
102	20250516	172100	117486740	2990	2990	2990	2990	0
103	20250516	172000	117486740	2990	2990	2990	2990	0
104	20250516	171900	117486740	2990	2990	2990	2990	0
105	20250516	171800	117486740	2990	2990	2990	2990	0
106	20250516	171700	117486740	2990	2990	2990	2990	0
107	20250516	171600	117486740	2990	2990	2990	2990	0
108	20250516	171500	117486740	2990	2990	2990	2990	0
109	20250516	171400	117486740	2990	2990	2990	2990	0
110	20250516	171300	117486740	2990	2990	2990	2990	0
111	20250516	171200	117486740	2990	2990	2990	2990	0
112	20250516	171100	117486740	2990	2990	2990	2990	0
113	20250516	171000	117486740	2990	2990	2990	2990	0
114	20250516	170900	117486740	2990	2990	2990	2990	0
115	20250516	170800	117486740	2990	2990	2990	2990	0
116	20250516	170700	117486740	2990	2990	2990	2990	0
117	20250516	170600	117486740	2990	2990	2990	2990	0
118	20250516	170500	117486740	2990	2990	2990	2990	0
119	20250516	170400	117486740	2990	2990	2990	2990	0
120	20250516	170300	117486740	2990	2990	2990	2990	0
121	20250516	170200	117486740	2990	2990	2990	2990	0
122	20250516	170100	117486740	2990	2990	2990	2990	734
123	20250516	170000	117486740	2990	2990	2990	2990	0
124	20250516	165900	117486740	2990	2990	2990	2990	0
125	20250516	165800	117486740	2990	2990	2990	2990	0
126	20250516	165700	117486740	2990	2990	2990	2990	0
127	20250516	165600	117486740	2990	2990	2990	2990	0
128	20250516	165500	117486740	2990	2990	2990	2990	0
129	20250516	165400	117486740	2990	2990	2990	2990	0
130	20250516	165300	117486740	2990	2990	2990	2990	0
131	20250516	165200	117486740	2990	2990	2990	2990	0
132	20250516	165100	117486740	2990	2990	2990	2990	0
133	20250516	165000	117486740	2990	2990	2990	2990	0
134	20250516	164900	117486740	2990	2990	2990	2990	0
135	20250516	164800	117486740	2990	2990	2990	2990	0
136	20250516	164700	117486740	2990	2990	2990	2990	0
137	20250516	164600	117486740	2990	2990	2990	2990	0
138	20250516	164500	117486740	2990	2990	2990	2990	0
139	20250516	164400	117486740	2990	2990	2990	2990	0
140	20250516	164300	117486740	2990	2990	2990	2990	0
141	20250516	164200	117486740	2990	2990	2990	2990	0
142	20250516	164100	117486740	2990	2990	2990	2990	0
143	20250516	164000	117486740	2990	2990	2990	2990	0
144	20250516	163900	117486740	2990	2990	2990	2990	0
145	20250516	163800	117486740	2990	2990	2990	2990	0
146	20250516	163700	117486740	2990	2990	2990	2990	0
147	20250516	163600	117486740	2990	2990	2990	2990	0
148	20250516	163500	117486740	2990	2990	2990	2990	0
149	20250516	163400	117486740	2990	2990	2990	2990	0
150	20250516	163300	117486740	2990	2990	2990	2990	0
151	20250516	163200	117486740	2990	2990	2990	2990	0
152	20250516	163100	117486740	2990	2990	2990	2990	734
153	20250516	163000	117486740	2990	2990	2990	2990	0
154	20250516	162900	117486740	2990	2990	2990	2990	0
155	20250516	162800	117486740	2990	2990	2990	2990	0
156	20250516	162700	117486740	2990	2990	2990	2990	0
157	20250516	162600	117486740	2990	2990	2990	2990	0
158	20250516	162500	117486740	2990	2990	2990	2990	0
159	20250516	162400	117486740	2990	2990	2990	2990	0
160	20250516	162300	117486740	2990	2990	2990	2990	0
161	20250516	162200	117486740	2990	2990	2990	2990	0
162	20250516	162100	117486740	2990	2990	2990	2990	0
163	20250516	162000	117486740	2990	2990	2990	2990	0
164	20250516	161900	117486740	2990	2990	2990	2990	0
165	20250516	161800	117486740	2990	2990	2990	2990	0
166	20250516	161700	117486740	2990	2990	2990	2990	0
167	20250516	161600	117486740	2990	2990	2990	2990	0
168	20250516	161500	117486740	2990	2990	2990	2990	0
169	20250516	161400	117486740	2990	2990	2990	2990	0
170	20250516	161300	117486740	2990	2990	2990	2990	0
171	20250516	161200	117486740	2990	2990	2990	2990	0
172	20250516	161100	117486740	2990	2990	2990	2990	0
173	20250516	161000	117486740	2990	2990	2990	2990	0
174	20250516	160900	117486740	2990	2990	2990	2990	0
175	20250516	160800	117486740	2990	2990	2990	2990	0
176	20250516	160700	117486740	2990	2990	2990	2990	0
177	20250516	160600	117486740	2990	2990	2990	2990	0
178	20250516	160500	117486740	2990	2990	2990	2990	0
179	20250516	160400	117486740	2990	2990	2990	2990	0
180	20250516	160300	117486740	2990	2990	2990	2990	0
181	20250516	160200	117486740	2990	2990	2990	2990	0
182	20250516	160100	117486740	2990	2990	2990	2990	734
183	20250516	160000	117486740	2990	2990	2990	2990	0
184	20250516	155900	117486740	2990	2990	2990	2990	0
185	20250516	155800	117486740	2990	2990	2990	2990	0
186	20250516	155700	117486740	2990	2990	2990	2990	0
187	20250516	155600	117486740	2990	2990	2990	2990	0
188	20250516	155500	117486740	2990	2990	2990	2990	0
189	20250516	155400	117486740	2990	2990	2990	2990	0
190	20250516	155300	117486740	2990	2990	2990	2990	0
191	20250516	155200	117486740	2990	2990	2990	2990	0
192	20250516	155100	117486740	2990	2990	2990	2990	0
193	20250516	155000	117486740	2990	2990	2990	2990	0
194	20250516	154900	117486740	2990	2990	2990	2990	0
195	20250516	154800	117486740	2990	2990	2990	2990	0
196	20250516	154700	117486740	2990	2990	2990	2990	0
197	20250516	154600	117486740	2990	2990	2990	2990	0
198	20250516	154500	117486740	2990	2990	2990	2990	0
199	20250516	154400	117486740	2990	2990	2990	2990	0
200	20250516	154300	117486740	2990	2990	2990	2990	0
201	20250516	154200	117486740	2990	2990	2990	2990	0
202	20250516	154100	117486740	2990	2990	2990	2990	0
203	20250516	154000	117486740	2990	2990	2990	2990	0
204	20250516	153900	117486740	2990	2990	2990	2990	0
205	20250516	153800	117486740	2990	2990	2990	2990	0
206	20250516	153700	117486740	2990	2990	2990	2990	0
207	20250516	153600	117486740	2990	2990	2990	2990	0
208	20250516	153500	117486740	2990	2990	2990	2990	0
209	20250516	153400	117486740	2990	2990	2990	2990	0
210	20250516	153300	117486740	2990	2990	2990	2990	0
211	20250516	153200	117486740	2990	2990	2990	2990	0
212	20250516	153100	117486740	2990	2990	2990	2990	734
213	20250516	153000	117486740	2990	2990	2990	2990	734
214	20250516	152900	115292080	2990	2990	2990	2990	0
215	20250516	152800	115292080	2990	2990	2990	2990	0
216	20250516	152700	115292080	2990	2990	2990	2990	0
217	20250516	152600	115292080	2990	2990	2990	2990	0
218	20250516	152500	115292080	2990	2990	2990	2990	0
219	20250516	152400	115292080	2990	2990	2990	2990	0
220	20250516	152300	115292080	2990	2990	2990	2990	0
221	20250516	152200	115292080	2990	2990	2990	2990	0
222	20250516	152100	115292080	2990	2990	2990	2990	0
223	20250516	152000	115292080	2990	2990	2990	2990	0
224	20250516	151900	115292080	2990	2990	2990	2990	2
225	20250516	151800	115286100	2990	2990	2990	2990	0
226	20250516	151700	115286100	2990	2990	2990	2985	56
227	20250516	151600	115118865	2990	2990	2990	2990	0
228	20250516	151500	115118865	2990	2990	2990	2990	6
229	20250516	151400	115100925	3005	3005	3005	3005	0
230	20250516	151300	115100925	3005	3005	3005	3005	0
231	20250516	151200	115100925	3005	3005	3005	3005	0
232	20250516	151100	115100925	3005	3005	3005	3005	0
233	20250516	151000	115100925	3005	3005	3005	3005	0
234	20250516	150900	115100925	3005	3005	3005	3005	0
235	20250516	150800	115100925	3005	2985	3005	2985	29
236	20250516	150700	115014340	2990	2995	2995	2990	28
237	20250516	150600	114930600	3005	2990	3005	2990	772
238	20250516	150500	112616795	2985	2985	2985	2985	0
239	20250516	150400	112616795	2985	2985	2985	2985	35
240	20250516	150300	112512320	2990	2990	2990	2990	0
241	20250516	150200	112512320	2990	2990	2990	2990	0
242	20250516	150100	112512320	2990	2990	2990	2990	0
243	20250516	150000	112512320	2990	2990	2990	2990	0
244	20250516	145900	112512320	2990	2990	2990	2990	0
245	20250516	145800	112512320	2990	2990	2990	2990	0
246	20250516	145700	112512320	2990	2990	2990	2990	0
247	20250516	145600	112512320	2990	2990	2990	2990	3
248	20250516	145500	112503350	2990	2990	2990	2990	0
249	20250516	145400	112503350	2990	2990	2990	2990	0
250	20250516	145300	112503350	2990	2990	2990	2990	0
251	20250516	145200	112503350	2990	2990	2990	2990	0
252	20250516	145100	112503350	2990	2990	2990	2990	0
253	20250516	145000	112503350	2990	2990	2990	2990	0
254	20250516	144900	112503350	2990	2990	2990	2990	0
255	20250516	144800	112503350	2990	2990	2990	2990	0
256	20250516	144700	112503350	2990	2990	2990	2990	106
257	20250516	144600	112186410	2990	2990	2990	2990	11
258	20250516	144500	112153520	2990	2990	2990	2990	0
259	20250516	144400	112153520	2990	2990	2990	2990	0
260	20250516	144300	112153520	2990	2990	2990	2990	0
261	20250516	144200	112153520	2990	2990	2990	2990	0
262	20250516	144100	112153520	2990	2990	2990	2990	0
263	20250516	144000	112153520	2990	2990	2990	2990	0
264	20250516	143900	112153520	2990	2995	2995	2990	102
265	20250516	143800	111848040	2990	2990	2990	2990	0
266	20250516	143700	111848040	2990	2990	2990	2990	0
267	20250516	143600	111848040	2990	2990	2990	2990	9
268	20250516	143500	111821130	2995	2995	2995	2995	0
269	20250516	143400	111821130	2995	2995	2995	2995	0
270	20250516	143300	111821130	2995	2995	2995	2995	0
271	20250516	143200	111821130	2995	2995	2995	2995	0
272	20250516	143100	111821130	2995	2995	2995	2995	58
273	20250516	143000	111647420	2985	2985	2985	2985	0
274	20250516	142900	111647420	2985	2985	2985	2985	0
275	20250516	142800	111647420	2985	2985	2985	2985	0
276	20250516	142700	111647420	2985	2985	2985	2985	0
277	20250516	142600	111647420	2985	2985	2985	2985	0
278	20250516	142500	111647420	2985	2985	2985	2985	0
279	20250516	142400	111647420	2985	2985	2985	2985	473
280	20250516	142300	110235515	2985	2985	2985	2985	0
281	20250516	142200	110235515	2985	2985	2985	2985	0
282	20250516	142100	110235515	2985	2985	2985	2985	0
283	20250516	142000	110235515	2985	2985	2985	2985	0
284	20250516	141900	110235515	2985	2985	2985	2985	52
285	20250516	141800	110080295	2985	2985	2985	2985	0
286	20250516	141700	110080295	2985	2985	2985	2985	20
287	20250516	141600	110020595	2985	2985	2985	2985	21
288	20250516	141500	109957910	2985	2980	2985	2980	35
289	20250516	141400	109853605	2980	2980	2980	2980	0
290	20250516	141300	109853605	2980	2980	2980	2980	58
291	20250516	141200	109680765	2980	2980	2980	2980	0
292	20250516	141100	109680765	2980	2980	2980	2980	0
293	20250516	141000	109680765	2980	2985	2985	2980	2764
294	20250516	140900	101443450	2995	2990	2995	2990	615
295	20250516	140800	99603215	2990	2990	2990	2990	0
296	20250516	140700	99603215	2990	2990	2990	2990	0
297	20250516	140600	99603215	2990	2990	2990	2990	125
298	20250516	140500	99229465	2990	2990	2990	2990	0
299	20250516	140400	99229465	2990	2990	2990	2990	0
300	20250516	140300	99229465	2990	2990	2990	2990	0
301	20250516	140200	99229465	2990	2990	2990	2990	50
302	20250516	140100	99079965	2990	2990	2990	2990	0
303	20250516	140000	99079965	2990	2990	2990	2990	0
304	20250516	135900	99079965	2990	2990	2990	2990	938
305	20250516	135800	96275345	2990	2990	2990	2990	0
306	20250516	135700	96275345	2990	2990	2990	2990	13
307	20250516	135600	96236475	2995	2995	2995	2995	0
308	20250516	135500	96236475	2995	2995	2995	2995	0
309	20250516	135400	96236475	2995	2995	2995	2995	0
310	20250516	135300	96236475	2995	2995	2995	2995	20
311	20250516	135200	96176575	2995	2995	2995	2995	0
312	20250516	135100	96176575	2995	2990	2995	2990	300
313	20250516	135000	95278575	2995	2995	2995	2995	0
314	20250516	134900	95278575	2995	2995	2995	2995	0
315	20250516	134800	95278575	2995	2995	2995	2995	220
316	20250516	134700	94619675	2990	2990	2990	2990	0
317	20250516	134600	94619675	2990	2990	2990	2990	0
318	20250516	134500	94619675	2990	2990	2990	2990	0
319	20250516	134400	94619675	2990	2990	2990	2990	100
320	20250516	134300	94320675	2990	2990	2990	2990	0
321	20250516	134200	94320675	2990	2990	2990	2990	70
322	20250516	134100	94111375	2995	2995	2995	2995	0
323	20250516	134000	94111375	2995	2995	2995	2995	0
324	20250516	133900	94111375	2995	2995	2995	2995	7
325	20250516	133800	94090410	2995	2995	2995	2995	100
326	20250516	133700	93790910	2995	2995	2995	2995	0
327	20250516	133600	93790910	2995	2995	2995	2995	9
328	20250516	133500	93763955	2995	2995	2995	2995	370
329	20250516	133400	92655805	2990	2985	2990	2985	290
330	20250516	133300	91789900	2985	2985	2985	2985	45
331	20250516	133200	91655575	2985	2985	2985	2985	0
332	20250516	133100	91655575	2985	2985	2985	2985	100
333	20250516	133000	91357075	2980	2980	2980	2980	0
334	20250516	132900	91357075	2980	2985	2985	2980	12
335	20250516	132800	91321265	2985	2985	2985	2985	0
336	20250516	132700	91321265	2985	2985	2985	2985	0
337	20250516	132600	91321265	2985	2985	2985	2985	0
338	20250516	132500	91321265	2985	2985	2985	2985	12
339	20250516	132400	91285445	2985	2985	2985	2985	280
340	20250516	132300	90449645	2985	2985	2985	2985	0
341	20250516	132200	90449645	2985	2985	2985	2985	40
342	20250516	132100	90330245	2980	2980	2980	2980	0
343	20250516	132000	90330245	2980	2980	2980	2980	1
344	20250516	131900	90327265	2980	2980	2980	2980	0
345	20250516	131800	90327265	2980	2980	2980	2980	0
346	20250516	131700	90327265	2980	2980	2980	2980	540
347	20250516	131600	88718065	2980	2980	2980	2980	100
348	20250516	131500	88420065	2980	2980	2980	2980	0
349	20250516	131400	88420065	2980	2980	2980	2980	3
350	20250516	131300	88411125	2970	2970	2970	2970	26
351	20250516	131200	88333905	2970	2970	2970	2970	0
352	20250516	131100	88333905	2970	2970	2970	2970	0
353	20250516	131000	88333905	2970	2970	2970	2970	0
354	20250516	130900	88333905	2970	2980	2980	2970	128
355	20250516	130800	87952485	2980	2980	2980	2980	600
356	20250516	130700	86164485	2980	2980	2980	2980	0
357	20250516	130600	86164485	2980	2980	2980	2980	25
358	20250516	130500	86089985	2980	2980	2980	2980	0
359	20250516	130400	86089985	2980	2980	2980	2980	0
360	20250516	130300	86089985	2980	2980	2980	2980	0
361	20250516	130200	86089985	2980	2980	2980	2980	0
362	20250516	130100	86089985	2980	2980	2980	2980	0
363	20250516	130000	86089985	2980	2980	2980	2980	0
364	20250516	125900	86089985	2980	2980	2980	2980	0
365	20250516	125800	86089985	2980	2980	2980	2980	0
366	20250516	125700	86089985	2980	2980	2980	2980	40
367	20250516	125600	85970785	2975	2975	2975	2975	0
368	20250516	125500	85970785	2975	2975	2975	2975	15
369	20250516	125400	85926160	2975	2975	2975	2975	0
370	20250516	125300	85926160	2975	2970	2975	2970	254
371	20250516	125200	85171570	2980	2980	2980	2980	1
372	20250516	125100	85168590	2980	2980	2980	2980	10
373	20250516	125000	85138790	2970	2970	2970	2970	0
374	20250516	124900	85138790	2970	2970	2970	2970	0
375	20250516	124800	85138790	2970	2970	2970	2970	0
376	20250516	124700	85138790	2970	2975	2975	2970	1000
377	20250516	124600	82168430	2975	2975	2975	2975	0
378	20250516	124500	82168430	2975	2975	2975	2975	0
379	20250516	124400	82168430	2975	2975	2975	2975	0
380	20250516	124300	82168430	2975	2975	2975	2975	0
381	20250516	124200	82168430	2975	2975	2975	2975	0
382	20250516	124100	82168430	2975	2970	2975	2970	1837
383	20250516	124000	76709375	2975	2975	2975	2975	0
384	20250516	123900	76709375	2975	2975	2975	2975	0
385	20250516	123800	76709375	2975	2975	2975	2975	1
386	20250516	123700	76706400	2970	2970	2970	2970	0
387	20250516	123600	76706400	2970	2970	2970	2970	0
388	20250516	123500	76706400	2970	2970	2970	2970	300
389	20250516	123400	75815400	2975	2975	2975	2975	0
390	20250516	123300	75815400	2975	2975	2975	2975	0
391	20250516	123200	75815400	2975	2975	2975	2975	0
392	20250516	123100	75815400	2975	2975	2975	2975	0
393	20250516	123000	75815400	2975	2975	2975	2975	0
394	20250516	122900	75815400	2975	2975	2975	2975	0
395	20250516	122800	75815400	2975	2975	2975	2975	0
396	20250516	122700	75815400	2975	2975	2975	2975	0
397	20250516	122600	75815400	2975	2975	2975	2975	0
398	20250516	122500	75815400	2975	2975	2975	2975	0
399	20250516	122400	75815400	2975	2975	2975	2975	0
400	20250516	122300	75815400	2975	2975	2975	2975	0
401	20250516	122200	75815400	2975	2975	2975	2975	0
402	20250516	122100	75815400	2975	2975	2975	2975	0
403	20250516	122000	75815400	2975	2975	2975	2975	0
404	20250516	121900	75815400	2975	2975	2975	2975	0
405	20250516	121800	75815400	2975	2975	2975	2975	0
406	20250516	121700	75815400	2975	2975	2975	2975	0
407	20250516	121600	75815400	2975	2975	2975	2975	0
408	20250516	121500	75815400	2975	2975	2975	2975	0
409	20250516	121400	75815400	2975	2975	2975	2975	0
410	20250516	121300	75815400	2975	2975	2975	2975	58
411	20250516	121200	75642850	2970	2970	2970	2970	568
412	20250516	121100	73955890	2970	2970	2970	2970	1
413	20250516	121000	73952920	2965	2970	2970	2965	735
414	20250516	120900	71771475	2975	2975	2975	2975	0
415	20250516	120800	71771475	2975	2975	2975	2975	0
416	20250516	120700	71771475	2975	2975	2975	2975	0
417	20250516	120600	71771475	2975	2975	2975	2975	0
418	20250516	120500	71771475	2975	2975	2975	2975	142
419	20250516	120400	71349025	2975	2975	2975	2975	0
420	20250516	120300	71349025	2975	2980	2980	2975	101
421	20250516	120200	71048500	2980	2980	2980	2980	0
422	20250516	120100	71048500	2980	2975	2980	2975	10
423	20250516	120000	71018745	2975	2975	2975	2975	0
424	20250516	115900	71018745	2975	2975	2975	2975	2
425	20250516	115800	71012795	2980	2980	2980	2980	0
426	20250516	115700	71012795	2980	2980	2980	2980	69
427	20250516	115600	70807175	2980	2980	2980	2980	0
428	20250516	115500	70807175	2980	2980	2980	2980	0
429	20250516	115400	70807175	2980	2980	2980	2980	0
430	20250516	115300	70807175	2980	2980	2980	2980	0
431	20250516	115200	70807175	2980	2980	2980	2980	3
432	20250516	115100	70798235	2980	2980	2980	2980	0
433	20250516	115000	70798235	2980	2980	2980	2980	0
434	20250516	114900	70798235	2980	2980	2980	2980	0
435	20250516	114800	70798235	2980	2980	2980	2980	0
436	20250516	114700	70798235	2980	2980	2980	2980	0
437	20250516	114600	70798235	2980	2980	2980	2980	50
438	20250516	114500	70649235	2975	2975	2975	2975	0
439	20250516	114400	70649235	2975	2975	2975	2975	0
440	20250516	114300	70649235	2975	2975	2975	2975	0
441	20250516	114200	70649235	2975	2975	2975	2975	0
442	20250516	114100	70649235	2975	2975	2975	2975	0
443	20250516	114000	70649235	2975	2975	2975	2975	0
444	20250516	113900	70649235	2975	2975	2975	2975	5
445	20250516	113800	70634360	2980	2980	2980	2980	0
446	20250516	113700	70634360	2980	2980	2980	2980	0
447	20250516	113600	70634360	2980	2980	2980	2980	1
448	20250516	113500	70631380	2980	2980	2980	2980	0
449	20250516	113400	70631380	2980	2980	2980	2980	0
450	20250516	113300	70631380	2980	2980	2980	2980	100
451	20250516	113200	70333380	2980	2980	2980	2980	10
452	20250516	113100	70303580	2980	2980	2980	2980	0
453	20250516	113000	70303580	2980	2980	2980	2980	36
454	20250516	112900	70196300	2980	2980	2980	2980	0
455	20250516	112800	70196300	2980	2980	2980	2980	0
456	20250516	112700	70196300	2980	2980	2980	2980	100
457	20250516	112600	69898300	2975	2975	2975	2975	0
458	20250516	112500	69898300	2975	2975	2975	2975	0
459	20250516	112400	69898300	2975	2975	2975	2975	0
460	20250516	112300	69898300	2975	2975	2975	2975	0
461	20250516	112200	69898300	2975	2975	2975	2975	0
462	20250516	112100	69898300	2975	2975	2975	2975	0
463	20250516	112000	69898300	2975	2975	2975	2975	0
464	20250516	111900	69898300	2975	2985	2985	2975	2400
465	20250516	111800	62738530	2990	2990	2990	2990	120
466	20250516	111700	62379730	2990	2990	2990	2990	0
467	20250516	111600	62379730	2990	2990	2990	2990	0
468	20250516	111500	62379730	2990	2990	2990	2990	1
469	20250516	111400	62376740	2990	2990	2990	2990	0
470	20250516	111300	62376740	2990	2990	2990	2990	0
471	20250516	111200	62376740	2990	2990	2990	2990	139
472	20250516	111100	61961130	2990	2990	2990	2990	0
473	20250516	111000	61961130	2990	2990	2990	2990	0
474	20250516	110900	61961130	2990	2990	2990	2990	0
475	20250516	110800	61961130	2990	2990	2990	2990	1
476	20250516	110700	61958140	2985	2990	2990	2985	152
477	20250516	110600	61504400	2990	2990	2990	2990	3
478	20250516	110500	61495430	2990	2990	2990	2990	0
479	20250516	110400	61495430	2990	2990	2990	2990	10
480	20250516	110300	61465530	2990	2990	2990	2990	0
481	20250516	110200	61465530	2990	2990	2990	2990	0
482	20250516	110100	61465530	2990	2990	2990	2990	2335
483	20250516	110000	54483880	2990	2990	2990	2990	408
484	20250516	105900	53263960	2990	2990	2990	2990	0
485	20250516	105800	53263960	2990	2990	2990	2990	0
486	20250516	105700	53263960	2990	2990	3015	2990	3646
487	20250516	105600	42330960	2985	2985	2985	2985	0
488	20250516	105500	42330960	2985	2985	2985	2985	0
489	20250516	105400	42330960	2985	2985	2985	2985	602
490	20250516	105300	40533990	2985	2985	2985	2985	102
491	20250516	105200	40229520	2990	2990	2990	2990	0
492	20250516	105100	40229520	2990	2990	2990	2990	0
493	20250516	105000	40229520	2990	2990	2990	2990	2
494	20250516	104900	40223540	2990	2985	2990	2985	100
495	20250516	104800	39924550	2985	2985	2985	2985	0
496	20250516	104700	39924550	2985	2985	2985	2985	0
497	20250516	104600	39924550	2985	2985	2985	2985	0
498	20250516	104500	39924550	2985	2985	2985	2985	0
499	20250516	104400	39924550	2985	2985	2985	2985	0
500	20250516	104300	39924550	2985	2985	2985	2985	0
501	20250516	104200	39924550	2985	2985	2985	2985	0
502	20250516	104100	39924550	2985	2985	2985	2985	0
503	20250516	104000	39924550	2985	2985	2985	2985	0
504	20250516	103900	39924550	2985	2985	2985	2985	0
505	20250516	103800	39924550	2985	2985	2985	2985	0
506	20250516	103700	39924550	2985	2985	2985	2985	0
507	20250516	103600	39924550	2985	2985	2985	2985	0
508	20250516	103500	39924550	2985	2985	2985	2985	0
509	20250516	103400	39924550	2985	2985	2985	2985	0
510	20250516	103300	39924550	2985	2985	2985	2985	0
511	20250516	103200	39924550	2985	2985	2985	2985	0
512	20250516	103100	39924550	2985	2985	2985	2985	0
513	20250516	103000	39924550	2985	2985	2985	2985	831
514	20250516	102900	37444015	2980	2985	2985	2980	320
515	20250516	102800	36488825	2985	2985	2985	2985	0
516	20250516	102700	36488825	2985	2985	2985	2985	0
517	20250516	102600	36488825	2985	2985	2985	2985	0
518	20250516	102500	36488825	2985	2985	2985	2985	0
519	20250516	102400	36488825	2985	2985	2985	2985	0
520	20250516	102300	36488825	2985	2985	2985	2985	40
521	20250516	102200	36369425	2990	2990	2990	2990	0
522	20250516	102100	36369425	2990	2990	2990	2990	301
523	20250516	102000	35469435	2990	2990	2990	2990	0
524	20250516	101900	35469435	2990	2990	2990	2990	1
525	20250516	101800	35466445	2990	2990	2990	2990	0
526	20250516	101700	35466445	2990	2990	2990	2990	4
527	20250516	101600	35454485	2990	2990	2990	2990	0
528	20250516	101500	35454485	2990	2990	2990	2990	0
529	20250516	101400	35454485	2990	2990	2990	2990	0
530	20250516	101300	35454485	2990	2990	2990	2990	0
531	20250516	101200	35454485	2990	2990	2990	2990	0
532	20250516	101100	35454485	2990	2990	2990	2990	493
533	20250516	101000	33980415	2985	2985	2985	2985	3
534	20250516	100900	33971460	2985	2990	2990	2985	28
535	20250516	100800	33887855	2990	2990	2990	2990	211
536	20250516	100700	33256965	2995	2995	2995	2995	42
537	20250516	100600	33131175	2995	2995	2995	2995	35
538	20250516	100500	33026350	2995	2995	2995	2995	419
539	20250516	100400	31771445	3000	3000	3000	3000	56
540	20250516	100300	31603445	3000	3000	3000	3000	0
541	20250516	100200	31603445	3000	3000	3000	3000	0
542	20250516	100100	31603445	3000	3000	3000	3000	0
543	20250516	100000	31603445	3000	3000	3000	3000	1
544	20250516	095900	31600445	2995	3000	3000	2995	111
545	20250516	095800	31267450	3000	3000	3000	3000	0
546	20250516	095700	31267450	3000	3000	3000	3000	10
547	20250516	095600	31237450	2995	2995	2995	2995	46
548	20250516	095500	31099680	2995	2995	2995	2995	24
549	20250516	095400	31027800	2995	3000	3000	2995	287
550	20250516	095300	30166815	3000	3005	3005	2995	1426
551	20250516	095200	25888085	3010	3015	3015	3010	2653
552	20250516	095100	17902550	3015	3015	3015	3015	0
553	20250516	095000	17902550	3015	3015	3015	3015	205
554	20250516	094900	17284475	3020	3020	3020	3020	671
555	20250516	094800	15258055	3020	3020	3020	3020	0
556	20250516	094700	15258055	3020	3030	3030	3020	94
557	20250516	094600	14974165	3030	3015	3030	3015	686
558	20250516	094500	12905860	3015	3015	3015	3015	9
559	20250516	094400	12878725	3015	3015	3015	3015	258
560	20250516	094300	12100855	3010	3015	3020	3010	1298
561	20250516	094200	8187830	3015	3015	3015	3015	0
562	20250516	094100	8187830	3015	3015	3015	3015	0
563	20250516	094000	8187830	3015	3015	3015	3015	337
564	20250516	093900	7171775	3020	3020	3020	3020	5
565	20250516	093800	7156675	3025	3025	3025	3025	0
566	20250516	093700	7156675	3025	3025	3025	3025	0
567	20250516	093600	7156675	3025	3025	3025	3025	54
568	20250516	093500	6993325	3025	3025	3025	3025	1
569	20250516	093400	6990300	3025	3025	3025	3025	5
570	20250516	093300	6975175	3025	3030	3030	3025	40
571	20250516	093200	6854000	3030	3030	3030	3030	9
572	20250516	093100	6826730	3030	3030	3030	3030	1
573	20250516	093000	6823700	3015	3025	3035	3015	515
574	20250516	092900	5268075	3025	3030	3030	3025	759
575	20250516	092800	2970960	3035	3035	3035	3035	8
576	20250516	092700	2946680	3035	3035	3035	3035	0
577	20250516	092600	2946680	3035	3040	3040	3035	287
578	20250516	092500	2074955	3040	3040	3040	3040	0
579	20250516	092400	2074955	3040	3040	3040	3040	0
580	20250516	092300	2074955	3040	3040	3040	3040	1
581	20250516	092200	2071915	3040	3045	3045	3040	93
582	20250516	092100	1788780	3045	3045	3045	3045	0
583	20250516	092000	1788780	3045	3045	3045	3045	0
584	20250516	091900	1788780	3045	3045	3045	3045	2
585	20250516	091800	1782690	3045	3045	3045	3045	0
586	20250516	091700	1782690	3045	3045	3045	3045	0
587	20250516	091600	1782690	3045	3045	3045	3045	0
588	20250516	091500	1782690	3045	3045	3045	3045	0
589	20250516	091400	1782690	3045	3045	3045	3045	0
590	20250516	091300	1782690	3045	3045	3045	3045	0
591	20250516	091200	1782690	3045	3055	3055	3045	272
592	20250516	091100	953015	3050	3050	3050	3050	0
593	20250516	091000	953015	3050	3050	3050	3050	0
594	20250516	090900	953015	3050	3050	3050	3050	0
595	20250516	090800	953015	3050	3050	3050	3050	0
596	20250516	090700	953015	3050	3050	3050	3050	0
597	20250516	090600	953015	3050	3050	3050	3050	0
598	20250516	090500	953015	3050	3050	3050	3050	5
599	20250516	090400	937765	3050	3050	3050	3050	0
600	20250516	090300	937765	3050	3050	3050	3050	0
601	20250516	090200	937765	3050	3050	3050	3050	1
602	20250516	090100	934715	3055	3070	3070	3055	288
603	20250516	090000	52530	3090	3090	3090	3090	17