KissMeData/003010/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	182200	371420687	4950	4950	4950	4950	683
3	20250516	182100	371420687	4950	4950	4950	4950	0
4	20250516	182000	371420687	4950	4950	4950	4950	0
5	20250516	181900	371420687	4950	4950	4950	4950	0
6	20250516	181800	371420687	4950	4950	4950	4950	0
7	20250516	181700	371420687	4950	4950	4950	4950	0
8	20250516	181600	371420687	4950	4950	4950	4950	0
9	20250516	181500	371420687	4950	4950	4950	4950	0
10	20250516	181400	371420687	4950	4950	4950	4950	0
11	20250516	181300	371420687	4950	4950	4950	4950	0
12	20250516	181200	371420687	4950	4950	4950	4950	0
13	20250516	181100	371420687	4950	4950	4950	4950	0
14	20250516	181000	371420687	4950	4950	4950	4950	0
15	20250516	180900	371420687	4950	4950	4950	4950	0
16	20250516	180800	371420687	4950	4950	4950	4950	0
17	20250516	180700	371420687	4950	4950	4950	4950	0
18	20250516	180600	371420687	4950	4950	4950	4950	0
19	20250516	180500	371420687	4950	4950	4950	4950	0
20	20250516	180400	371420687	4950	4950	4950	4950	0
21	20250516	180300	371420687	4950	4950	4950	4950	0
22	20250516	180200	371420687	4950	4950	4950	4950	0
23	20250516	180100	371420687	4950	4950	4950	4950	0
24	20250516	180000	371420687	4950	4950	4950	4950	0
25	20250516	175900	371420687	4950	4950	4950	4950	0
26	20250516	175800	371420687	4950	4950	4950	4950	0
27	20250516	175700	371420687	4950	4950	4950	4950	0
28	20250516	175600	371420687	4950	4950	4950	4950	0
29	20250516	175500	371420687	4950	4950	4950	4950	0
30	20250516	175400	371420687	4950	4950	4950	4950	0
31	20250516	175300	371420687	4950	4950	4950	4950	0
32	20250516	175200	371420687	4950	4950	4950	4950	683
33	20250516	175100	371420687	4950	4950	4950	4950	0
34	20250516	175000	371420687	4950	4950	4950	4950	0
35	20250516	174900	371420687	4950	4950	4950	4950	0
36	20250516	174800	371420687	4950	4950	4950	4950	0
37	20250516	174700	371420687	4950	4950	4950	4950	0
38	20250516	174600	371420687	4950	4950	4950	4950	0
39	20250516	174500	371420687	4950	4950	4950	4950	0
40	20250516	174400	371420687	4950	4950	4950	4950	0
41	20250516	174300	371420687	4950	4950	4950	4950	0
42	20250516	174200	371420687	4950	4950	4950	4950	0
43	20250516	174100	371420687	4950	4950	4950	4950	0
44	20250516	174000	371420687	4950	4950	4950	4950	0
45	20250516	173900	371420687	4950	4950	4950	4950	0
46	20250516	173800	371420687	4950	4950	4950	4950	0
47	20250516	173700	371420687	4950	4950	4950	4950	0
48	20250516	173600	371420687	4950	4950	4950	4950	0
49	20250516	173500	371420687	4950	4950	4950	4950	0
50	20250516	173400	371420687	4950	4950	4950	4950	0
51	20250516	173300	371420687	4950	4950	4950	4950	0
52	20250516	173200	371420687	4950	4950	4950	4950	0
53	20250516	173100	371420687	4950	4950	4950	4950	0
54	20250516	173000	371420687	4950	4950	4950	4950	0
55	20250516	172900	371420687	4950	4950	4950	4950	0
56	20250516	172800	371420687	4950	4950	4950	4950	0
57	20250516	172700	371420687	4950	4950	4950	4950	0
58	20250516	172600	371420687	4950	4950	4950	4950	0
59	20250516	172500	371420687	4950	4950	4950	4950	0
60	20250516	172400	371420687	4950	4950	4950	4950	0
61	20250516	172300	371420687	4950	4950	4950	4950	0
62	20250516	172200	371420687	4950	4950	4950	4950	683
63	20250516	172100	371420687	4950	4950	4950	4950	0
64	20250516	172000	371420687	4950	4950	4950	4950	0
65	20250516	171900	371420687	4950	4950	4950	4950	0
66	20250516	171800	371420687	4950	4950	4950	4950	0
67	20250516	171700	371420687	4950	4950	4950	4950	0
68	20250516	171600	371420687	4950	4950	4950	4950	0
69	20250516	171500	371420687	4950	4950	4950	4950	0
70	20250516	171400	371420687	4950	4950	4950	4950	0
71	20250516	171300	371420687	4950	4950	4950	4950	0
72	20250516	171200	371420687	4950	4950	4950	4950	0
73	20250516	171100	371420687	4950	4950	4950	4950	0
74	20250516	171000	371420687	4950	4950	4950	4950	0
75	20250516	170900	371420687	4950	4950	4950	4950	0
76	20250516	170800	371420687	4950	4950	4950	4950	0
77	20250516	170700	371420687	4950	4950	4950	4950	0
78	20250516	170600	371420687	4950	4950	4950	4950	0
79	20250516	170500	371420687	4950	4950	4950	4950	0
80	20250516	170400	371420687	4950	4950	4950	4950	0
81	20250516	170300	371420687	4950	4950	4950	4950	0
82	20250516	170200	371420687	4950	4950	4950	4950	0
83	20250516	170100	371420687	4950	4950	4950	4950	0
84	20250516	170000	371420687	4950	4950	4950	4950	0
85	20250516	165900	371420687	4950	4950	4950	4950	0
86	20250516	165800	371420687	4950	4950	4950	4950	0
87	20250516	165700	371420687	4950	4950	4950	4950	0
88	20250516	165600	371420687	4950	4950	4950	4950	0
89	20250516	165500	371420687	4950	4950	4950	4950	0
90	20250516	165400	371420687	4950	4950	4950	4950	0
91	20250516	165300	371420687	4950	4950	4950	4950	0
92	20250516	165200	371420687	4950	4950	4950	4950	683
93	20250516	165100	371420687	4950	4950	4950	4950	0
94	20250516	165000	371420687	4950	4950	4950	4950	0
95	20250516	164900	371420687	4950	4950	4950	4950	0
96	20250516	164800	371420687	4950	4950	4950	4950	0
97	20250516	164700	371420687	4950	4950	4950	4950	0
98	20250516	164600	371420687	4950	4950	4950	4950	0
99	20250516	164500	371420687	4950	4950	4950	4950	0
100	20250516	164400	371420687	4950	4950	4950	4950	0
101	20250516	164300	371420687	4950	4950	4950	4950	0
102	20250516	164200	371420687	4950	4950	4950	4950	0
103	20250516	164100	371420687	4950	4950	4950	4950	0
104	20250516	164000	371420687	4950	4950	4950	4950	0
105	20250516	163900	371420687	4950	4950	4950	4950	0
106	20250516	163800	371420687	4950	4950	4950	4950	0
107	20250516	163700	371420687	4950	4950	4950	4950	0
108	20250516	163600	371420687	4950	4950	4950	4950	0
109	20250516	163500	371420687	4950	4950	4950	4950	0
110	20250516	163400	371420687	4950	4950	4950	4950	0
111	20250516	163300	371420687	4950	4950	4950	4950	0
112	20250516	163200	371420687	4950	4950	4950	4950	0
113	20250516	163100	371420687	4950	4950	4950	4950	0
114	20250516	163000	371420687	4950	4950	4950	4950	0
115	20250516	162900	371420687	4950	4950	4950	4950	0
116	20250516	162800	371420687	4950	4950	4950	4950	0
117	20250516	162700	371420687	4950	4950	4950	4950	0
118	20250516	162600	371420687	4950	4950	4950	4950	0
119	20250516	162500	371420687	4950	4950	4950	4950	0
120	20250516	162400	371420687	4950	4950	4950	4950	0
121	20250516	162300	371420687	4950	4950	4950	4950	0
122	20250516	162200	371420687	4950	4950	4950	4950	683
123	20250516	162100	371420687	4950	4950	4950	4950	0
124	20250516	162000	371420687	4950	4950	4950	4950	0
125	20250516	161900	371420687	4950	4950	4950	4950	0
126	20250516	161800	371420687	4950	4950	4950	4950	0
127	20250516	161700	371420687	4950	4950	4950	4950	0
128	20250516	161600	371420687	4950	4950	4950	4950	0
129	20250516	161500	371420687	4950	4950	4950	4950	0
130	20250516	161400	371420687	4950	4950	4950	4950	0
131	20250516	161300	371420687	4950	4950	4950	4950	0
132	20250516	161200	371420687	4950	4950	4950	4950	0
133	20250516	161100	371420687	4950	4950	4950	4950	0
134	20250516	161000	371420687	4950	4950	4950	4950	0
135	20250516	160900	371420687	4950	4950	4950	4950	0
136	20250516	160800	371420687	4950	4950	4950	4950	0
137	20250516	160700	371420687	4950	4950	4950	4950	0
138	20250516	160600	371420687	4950	4950	4950	4950	0
139	20250516	160500	371420687	4950	4950	4950	4950	0
140	20250516	160400	371420687	4950	4950	4950	4950	0
141	20250516	160300	371420687	4950	4950	4950	4950	0
142	20250516	160200	371420687	4950	4950	4950	4950	0
143	20250516	160100	371420687	4950	4950	4950	4950	0
144	20250516	160000	371420687	4950	4950	4950	4950	0
145	20250516	155900	371420687	4950	4950	4950	4950	0
146	20250516	155800	371420687	4950	4950	4950	4950	0
147	20250516	155700	371420687	4950	4950	4950	4950	0
148	20250516	155600	371420687	4950	4950	4950	4950	0
149	20250516	155500	371420687	4950	4950	4950	4950	0
150	20250516	155400	371420687	4950	4950	4950	4950	0
151	20250516	155300	371420687	4950	4950	4950	4950	0
152	20250516	155200	371420687	4950	4950	4950	4950	683
153	20250516	155100	371420687	4950	4950	4950	4950	0
154	20250516	155000	371420687	4950	4950	4950	4950	0
155	20250516	154900	371420687	4950	4950	4950	4950	0
156	20250516	154800	371420687	4950	4950	4950	4950	0
157	20250516	154700	371420687	4950	4950	4950	4950	0
158	20250516	154600	371420687	4950	4950	4950	4950	0
159	20250516	154500	371420687	4950	4950	4950	4950	0
160	20250516	154400	371420687	4950	4950	4950	4950	0
161	20250516	154300	371420687	4950	4950	4950	4950	0
162	20250516	154200	371420687	4950	4950	4950	4950	0
163	20250516	154100	371420687	4950	4950	4950	4950	0
164	20250516	154000	371420687	4950	4950	4950	4950	0
165	20250516	153900	371420687	4950	4950	4950	4950	0
166	20250516	153800	371420687	4950	4950	4950	4950	0
167	20250516	153700	371420687	4950	4950	4950	4950	0
168	20250516	153600	371420687	4950	4950	4950	4950	0
169	20250516	153500	371420687	4950	4950	4950	4950	0
170	20250516	153400	371420687	4950	4950	4950	4950	0
171	20250516	153300	371420687	4950	4950	4950	4950	0
172	20250516	153200	371420687	4950	4950	4950	4950	0
173	20250516	153100	371420687	4950	4950	4950	4950	0
174	20250516	153000	371420687	4950	4950	4950	4950	683
175	20250516	152900	368039837	5000	5000	5000	5000	0
176	20250516	152800	368039837	5000	5000	5000	5000	0
177	20250516	152700	368039837	5000	5000	5000	5000	0
178	20250516	152600	368039837	5000	5000	5000	5000	0
179	20250516	152500	368039837	5000	5000	5000	5000	0
180	20250516	152400	368039837	5000	5000	5000	5000	0
181	20250516	152300	368039837	5000	5000	5000	5000	0
182	20250516	152200	368039837	5000	5000	5000	5000	0
183	20250516	152100	368039837	5000	5000	5000	5000	0
184	20250516	152000	368039837	5000	5000	5000	5000	0
185	20250516	151900	368039837	5000	5000	5000	5000	2
186	20250516	151800	368029837	5000	5000	5000	5000	0
187	20250516	151700	368029837	5000	5000	5000	5000	0
188	20250516	151600	368029837	5000	5000	5000	5000	1
189	20250516	151500	368024837	4950	4970	5010	4950	2447
190	20250516	151400	355889672	5010	5010	5010	5010	0
191	20250516	151300	355889672	5010	5010	5010	5010	0
192	20250516	151200	355889672	5010	5010	5010	5010	0
193	20250516	151100	355889672	5010	5010	5010	5010	1
194	20250516	151000	355884662	4965	4965	4965	4965	0
195	20250516	150900	355884662	4965	4965	4965	4965	0
196	20250516	150800	355884662	4965	4965	4965	4965	0
197	20250516	150700	355884662	4965	4965	4965	4965	0
198	20250516	150600	355884662	4965	4965	4965	4965	67
199	20250516	150500	355552007	4965	4965	4965	4965	0
200	20250516	150400	355552007	4965	4965	4965	4965	0
201	20250516	150300	355552007	4965	4965	4965	4965	0
202	20250516	150200	355552007	4965	4965	4965	4965	0
203	20250516	150100	355552007	4965	4965	4965	4965	30
204	20250516	150000	355403057	4970	4970	4970	4970	0
205	20250516	145900	355403057	4970	4970	4970	4970	1000
206	20250516	145800	350433057	4980	4980	4980	4980	200
207	20250516	145700	349437057	4980	4965	4980	4965	64
208	20250516	145600	349119282	4970	4965	4970	4965	74
209	20250516	145500	348751822	4980	4980	4980	4980	0
210	20250516	145400	348751822	4980	4980	4980	4980	0
211	20250516	145300	348751822	4980	4980	4980	4980	0
212	20250516	145200	348751822	4980	4980	4980	4980	0
213	20250516	145100	348751822	4980	4980	4980	4980	100
214	20250516	145000	348253822	4980	4980	4980	4980	0
215	20250516	144900	348253822	4980	4980	4980	4980	700
216	20250516	144800	344767822	4980	4980	4980	4980	1
217	20250516	144700	344762842	4965	4965	4965	4965	0
218	20250516	144600	344762842	4965	4965	4965	4965	24
219	20250516	144500	344643682	4990	4990	4990	4990	0
220	20250516	144400	344643682	4990	4990	4990	4990	0
221	20250516	144300	344643682	4990	4990	4990	4990	0
222	20250516	144200	344643682	4990	4990	4990	4990	0
223	20250516	144100	344643682	4990	4990	4990	4990	0
224	20250516	144000	344643682	4990	4990	4990	4990	0
225	20250516	143900	344643682	4990	4990	4990	4990	1
226	20250516	143800	344638692	4960	4960	4960	4960	0
227	20250516	143700	344638692	4960	4975	4975	4960	7000
228	20250516	143600	309887832	4990	4990	4990	4990	0
229	20250516	143500	309887832	4990	4990	4990	4990	0
230	20250516	143400	309887832	4990	4990	4990	4990	48
231	20250516	143300	309648312	4975	4975	4975	4975	0
232	20250516	143200	309648312	4975	4975	4975	4975	495
233	20250516	143100	307185687	4980	4980	4980	4980	371
234	20250516	143000	305338107	4985	4985	4985	4985	14
235	20250516	142900	305268317	4980	4980	4980	4980	0
236	20250516	142800	305268317	4980	4980	4980	4980	0
237	20250516	142700	305268317	4980	4980	4980	4980	4
238	20250516	142600	305248397	4975	4975	4975	4975	0
239	20250516	142500	305248397	4975	4975	4975	4975	0
240	20250516	142400	305248397	4975	4980	4980	4975	496
241	20250516	142300	302779742	4990	4990	4990	4990	250
242	20250516	142200	301532242	4990	4990	4990	4990	0
243	20250516	142100	301532242	4990	4990	4990	4990	0
244	20250516	142000	301532242	4990	4990	4990	4990	431
245	20250516	141900	299381552	4990	4990	4990	4990	0
246	20250516	141800	299381552	4990	4990	4990	4990	1
247	20250516	141700	299376562	4980	4980	4980	4980	34
248	20250516	141600	299207242	4975	4980	4980	4975	99
249	20250516	141500	298714667	4975	4975	4975	4975	0
250	20250516	141400	298714667	4975	4990	4990	4975	75
251	20250516	141300	298341527	4975	4975	4975	4975	0
252	20250516	141200	298341527	4975	4975	4975	4975	0
253	20250516	141100	298341527	4975	4975	4975	4975	0
254	20250516	141000	298341527	4975	4975	4975	4975	0
255	20250516	140900	298341527	4975	4975	4975	4975	0
256	20250516	140800	298341527	4975	4975	4975	4975	0
257	20250516	140700	298341527	4975	4975	4975	4975	1
258	20250516	140600	298336552	4990	4990	4990	4990	0
259	20250516	140500	298336552	4990	4990	4990	4990	200
260	20250516	140400	297338552	4990	4990	4990	4990	0
261	20250516	140300	297338552	4990	4990	4990	4990	5
262	20250516	140200	297313602	4975	4975	4975	4975	0
263	20250516	140100	297313602	4975	4975	4975	4975	0
264	20250516	140000	297313602	4975	4975	4975	4975	0
265	20250516	135900	297313602	4975	4975	4975	4975	0
266	20250516	135800	297313602	4975	4975	4975	4975	0
267	20250516	135700	297313602	4975	4975	4975	4975	62
268	20250516	135600	297005152	4975	4980	4980	4975	390
269	20250516	135500	295063402	4990	4990	4990	4990	0
270	20250516	135400	295063402	4990	4990	4990	4990	1
271	20250516	135300	295058412	4980	4980	4980	4980	0
272	20250516	135200	295058412	4980	4980	4980	4980	116
273	20250516	135100	294480732	4990	4990	4990	4990	300
274	20250516	135000	292983732	4995	4995	4995	4995	200
275	20250516	134900	291984732	4995	4995	4995	4995	0
276	20250516	134800	291984732	4995	4995	4995	4995	0
277	20250516	134700	291984732	4995	4995	4995	4995	100
278	20250516	134600	291485232	4995	4995	4995	4995	0
279	20250516	134500	291485232	4995	4995	4995	4995	0
280	20250516	134400	291485232	4995	4995	4995	4995	200
281	20250516	134300	290486232	4995	4985	4995	4985	58
282	20250516	134200	290196942	4980	4980	4980	4980	0
283	20250516	134100	290196942	4980	4980	4980	4980	0
284	20250516	134000	290196942	4980	4980	4980	4980	35
285	20250516	133900	290022642	4995	4995	4995	4995	0
286	20250516	133800	290022642	4995	4990	4995	4990	100
287	20250516	133700	289523147	4995	4995	4995	4995	0
288	20250516	133600	289523147	4995	4995	4995	4995	0
289	20250516	133500	289523147	4995	4995	4995	4995	101
290	20250516	133400	289018652	4975	4975	4975	4975	0
291	20250516	133300	289018652	4975	4975	4975	4975	128
292	20250516	133200	288381852	4975	4975	4975	4975	5
293	20250516	133100	288356977	4970	4970	4970	4970	97
294	20250516	133000	287874887	4965	4965	4965	4965	64
295	20250516	132900	287557127	4965	4980	4980	4965	1674
296	20250516	132800	279234202	4980	4980	4980	4980	0
297	20250516	132700	279234202	4980	4980	4980	4980	100
298	20250516	132600	278736202	4980	4980	4980	4980	0
299	20250516	132500	278736202	4980	4980	4980	4980	271
300	20250516	132400	277386622	4990	4990	4990	4990	0
301	20250516	132300	277386622	4990	4990	4990	4990	100
302	20250516	132200	276887622	4990	4990	4990	4990	0
303	20250516	132100	276887622	4990	4990	4990	4990	0
304	20250516	132000	276887622	4990	4990	4990	4990	100
305	20250516	131900	276388622	4990	4990	4990	4990	0
306	20250516	131800	276388622	4990	4990	4990	4990	0
307	20250516	131700	276388622	4990	4990	4990	4990	11
308	20250516	131600	276333732	4980	4990	4990	4980	538
309	20250516	131500	273653117	4990	4990	4990	4990	0
310	20250516	131400	273653117	4990	4990	4990	4990	158
311	20250516	131300	272864697	4990	4990	4990	4990	0
312	20250516	131200	272864697	4990	4990	4990	4990	0
313	20250516	131100	272864697	4990	4990	4990	4990	92
314	20250516	131000	272405617	4990	4990	4990	4990	0
315	20250516	130900	272405617	4990	4990	4990	4990	20
316	20250516	130800	272305817	5010	5010	5010	5010	100
317	20250516	130700	271804817	5010	5010	5010	5010	0
318	20250516	130600	271804817	5010	5010	5010	5010	0
319	20250516	130500	271804817	5010	5010	5010	5010	200
320	20250516	130400	270802817	5010	5010	5010	5010	0
321	20250516	130300	270802817	5010	5010	5010	5010	0
322	20250516	130200	270802817	5010	5010	5010	5010	200
323	20250516	130100	269800817	5010	5010	5010	5010	0
324	20250516	130000	269800817	5010	5010	5010	5010	5
325	20250516	125900	269775767	5010	5010	5010	5010	300
326	20250516	125800	268272767	5010	5010	5010	5010	1
327	20250516	125700	268267757	4985	4985	4985	4985	0
328	20250516	125600	268267757	4985	4985	4985	4985	0
329	20250516	125500	268267757	4985	4985	4985	4985	0
330	20250516	125400	268267757	4985	4985	4985	4985	0
331	20250516	125300	268267757	4985	4985	4985	4985	0
332	20250516	125200	268267757	4985	4985	4985	4985	0
333	20250516	125100	268267757	4985	4985	4985	4985	0
334	20250516	125000	268267757	4985	4985	4985	4985	0
335	20250516	124900	268267757	4985	4985	4985	4985	1
336	20250516	124800	268262772	4980	4980	4980	4980	0
337	20250516	124700	268262772	4980	4980	4980	4980	0
338	20250516	124600	268262772	4980	5000	5000	4980	4044
339	20250516	124500	248044052	5020	5020	5020	5020	0
340	20250516	124400	248044052	5020	5020	5020	5020	0
341	20250516	124300	248044052	5020	5010	5020	5010	100
342	20250516	124200	247542062	5020	5020	5020	5020	0
343	20250516	124100	247542062	5020	5020	5020	5020	0
344	20250516	124000	247542062	5020	5020	5020	5020	100
345	20250516	123900	247040062	5020	5020	5020	5020	1
346	20250516	123800	247035042	5010	5010	5010	5010	368
347	20250516	123700	245191362	5010	5010	5010	5010	100
348	20250516	123600	244690362	5010	5010	5010	5010	0
349	20250516	123500	244690362	5010	5010	5010	5010	0
350	20250516	123400	244690362	5010	5010	5010	5010	100
351	20250516	123300	244189362	5020	5020	5020	5020	0
352	20250516	123200	244189362	5020	5020	5020	5020	0
353	20250516	123100	244189362	5020	5020	5020	5020	100
354	20250516	123000	243687362	5020	5020	5020	5020	1
355	20250516	122900	243682342	5000	5000	5000	5000	3352
356	20250516	122800	226922342	5020	5010	5020	5010	1806
357	20250516	122700	217873272	5010	5010	5010	5010	0
358	20250516	122600	217873272	5010	5010	5010	5010	0
359	20250516	122500	217873272	5010	5010	5010	5010	100
360	20250516	122400	217372272	5010	5010	5010	5010	0
361	20250516	122300	217372272	5010	5010	5010	5010	0
362	20250516	122200	217372272	5010	5010	5010	5010	100
363	20250516	122100	216871272	5010	5000	5010	5000	509
364	20250516	122000	214326262	5000	5000	5000	5000	0
365	20250516	121900	214326262	5000	5000	5000	5000	100
366	20250516	121800	213826262	5000	5000	5000	5000	0
367	20250516	121700	213826262	5000	5000	5000	5000	0
368	20250516	121600	213826262	5000	5000	5000	5000	121
369	20250516	121500	213221262	5000	5000	5000	5000	7
370	20250516	121400	213186262	5000	5000	5000	5000	0
371	20250516	121300	213186262	5000	5000	5000	5000	100
372	20250516	121200	212686262	5000	5000	5000	5000	0
373	20250516	121100	212686262	5000	5000	5000	5000	0
374	20250516	121000	212686262	5000	5000	5000	5000	101
375	20250516	120900	212181262	4995	4995	4995	4995	0
376	20250516	120800	212181262	4995	4995	4995	4995	84
377	20250516	120700	211761682	4995	4992	4995	4992	102
378	20250516	120600	211252195	4995	4995	4995	4995	0
379	20250516	120500	211252195	4995	4995	4995	4995	0
380	20250516	120400	211252195	4995	4995	4995	4995	100
381	20250516	120300	210752695	5000	5000	5000	5000	0
382	20250516	120200	210752695	5000	5000	5000	5000	100
383	20250516	120100	210252695	5000	5000	5000	5000	100
384	20250516	120000	209752695	5000	5000	5000	5000	0
385	20250516	115900	209752695	5000	5000	5000	5000	0
386	20250516	115800	209752695	5000	5000	5000	5000	100
387	20250516	115700	209252695	5000	5000	5000	5000	0
388	20250516	115600	209252695	5000	5000	5000	5000	0
389	20250516	115500	209252695	5000	4980	5000	4980	102
390	20250516	115400	208742715	5000	5000	5000	5000	0
391	20250516	115300	208742715	5000	5000	5000	5000	0
392	20250516	115200	208742715	5000	4995	5000	4995	101
393	20250516	115100	208238215	4995	4995	4995	4995	0
394	20250516	115000	208238215	4995	4995	4995	4995	6
395	20250516	114900	208208245	4995	4995	4995	4995	100
396	20250516	114800	207708745	4995	4995	4995	4995	0
397	20250516	114700	207708745	4995	4995	4995	4995	0
398	20250516	114600	207708745	4995	4995	4995	4995	198
399	20250516	114500	206719735	4995	4995	4995	4995	1
400	20250516	114400	206714740	4980	4995	4995	4980	62
401	20250516	114300	206405080	4995	4995	4995	4995	100
402	20250516	114200	205905580	4995	4995	4995	4995	0
403	20250516	114100	205905580	4995	4995	4995	4995	0
404	20250516	114000	205905580	4995	4995	4995	4995	100
405	20250516	113900	205406080	4995	4995	4995	4995	0
406	20250516	113800	205406080	4995	4995	4995	4995	0
407	20250516	113700	205406080	4995	4980	4995	4980	341
408	20250516	113600	203707885	4995	4995	4995	4995	0
409	20250516	113500	203707885	4995	4995	4995	4995	0
410	20250516	113400	203707885	4995	4995	4995	4995	101
411	20250516	113300	203203390	4990	4990	4990	4990	0
412	20250516	113200	203203390	4990	4990	4990	4990	0
413	20250516	113100	203203390	4990	4990	4990	4990	100
414	20250516	113000	202704390	4990	4990	4990	4990	7
415	20250516	112900	202669460	4990	4990	4990	4990	1
416	20250516	112800	202664470	4990	4990	4990	4990	100
417	20250516	112700	202165470	4990	4990	4990	4990	10
418	20250516	112600	202115570	4990	4990	4990	4990	0
419	20250516	112500	202115570	4990	4990	4990	4990	100
420	20250516	112400	201616570	4990	4990	4990	4990	0
421	20250516	112300	201616570	4990	4990	4990	4990	0
422	20250516	112200	201616570	4990	4990	4990	4990	100
423	20250516	112100	201117570	4990	4990	4990	4990	0
424	20250516	112000	201117570	4990	4990	4990	4990	0
425	20250516	111900	201117570	4990	4990	4990	4990	100
426	20250516	111800	200618570	4990	4990	4990	4990	0
427	20250516	111700	200618570	4990	4985	4990	4985	151
428	20250516	111600	199865830	4990	4990	4990	4990	100
429	20250516	111500	199366830	4990	4990	4990	4990	0
430	20250516	111400	199366830	4990	4990	4990	4990	0
431	20250516	111300	199366830	4990	4980	4990	4980	101
432	20250516	111200	198863365	4985	4985	4985	4985	387
433	20250516	111100	196934170	4985	4985	4985	4985	0
434	20250516	111000	196934170	4985	4985	4985	4985	100
435	20250516	110900	196435670	4985	4985	4985	4985	0
436	20250516	110800	196435670	4985	4985	4985	4985	0
437	20250516	110700	196435670	4985	4960	4985	4950	2545
438	20250516	110600	183832465	5000	4980	5000	4950	4721
439	20250516	110500	160407140	5000	5000	5000	5000	0
440	20250516	110400	160407140	5000	4980	5000	4980	501
441	20250516	110300	157912140	4980	4995	4995	4980	1014
442	20250516	110200	152861950	4995	4990	4995	4980	2006
443	20250516	110100	142870265	4990	4990	4990	4990	0
444	20250516	110000	142870265	4990	4990	4990	4990	0
445	20250516	105900	142870265	4990	4990	4990	4990	0
446	20250516	105800	142870265	4990	5000	5000	4990	16
447	20250516	105700	142790350	4980	4980	4980	4980	0
448	20250516	105600	142790350	4980	4980	4980	4980	0
449	20250516	105500	142790350	4980	4985	4985	4980	2001
450	20250516	105400	132823080	4980	4990	4990	4980	1000
451	20250516	105300	127839560	4990	4990	4990	4990	0
452	20250516	105200	127839560	4990	4995	4995	4990	1000
453	20250516	105100	122848570	4995	4995	4995	4995	0
454	20250516	105000	122848570	4995	4995	4995	4995	0
455	20250516	104900	122848570	4995	4995	4995	4995	0
456	20250516	104800	122848570	4995	4995	4995	4995	406
457	20250516	104700	120820600	4995	4995	4995	4995	0
458	20250516	104600	120820600	4995	4995	4995	4995	0
459	20250516	104500	120820600	4995	5000	5000	4995	8
460	20250516	104400	120780610	5000	5000	5000	5000	200
461	20250516	104300	119780610	5000	5000	5000	5000	0
462	20250516	104200	119780610	5000	5000	5000	5000	128
463	20250516	104100	119140610	5000	5000	5000	5000	0
464	20250516	104000	119140610	5000	5000	5000	5000	0
465	20250516	103900	119140610	5000	5020	5020	5000	102
466	20250516	103800	118628610	5020	5020	5020	5020	0
467	20250516	103700	118628610	5020	5020	5020	5020	0
468	20250516	103600	118628610	5020	5020	5020	5020	100
469	20250516	103500	118126610	5020	5020	5020	5020	0
470	20250516	103400	118126610	5020	5020	5020	5020	0
471	20250516	103300	118126610	5020	5020	5020	5020	201
472	20250516	103200	117117590	5020	5020	5020	5020	0
473	20250516	103100	117117590	5020	5020	5020	5020	0
474	20250516	103000	117117590	5020	5010	5020	5010	192
475	20250516	102900	116154750	5020	5020	5020	5020	0
476	20250516	102800	116154750	5020	5020	5020	5020	2
477	20250516	102700	116144710	5000	5000	5000	5000	153
478	20250516	102600	115379710	4995	4995	4995	4995	0
479	20250516	102500	115379710	4995	4995	4995	4995	0
480	20250516	102400	115379710	4995	4995	4995	4995	10
481	20250516	102300	115329760	5020	5020	5020	5020	0
482	20250516	102200	115329760	5020	5020	5020	5020	0
483	20250516	102100	115329760	5020	5020	5020	5020	100
484	20250516	102000	114827760	5020	5020	5020	5020	0
485	20250516	101900	114827760	5020	5020	5020	5020	0
486	20250516	101800	114827760	5020	5020	5020	5020	105
487	20250516	101700	114300660	5020	5020	5020	5020	0
488	20250516	101600	114300660	5020	5020	5020	5020	40
489	20250516	101500	114099860	4995	4995	4995	4995	0
490	20250516	101400	114099860	4995	5020	5020	4995	739
491	20250516	101300	110392795	5020	5020	5020	5020	0
492	20250516	101200	110392795	5020	5020	5020	5020	0
493	20250516	101100	110392795	5020	5020	5020	5010	692
494	20250516	101000	106924665	5030	5030	5030	5030	129
495	20250516	100900	106275795	5010	5010	5010	5010	0
496	20250516	100800	106275795	5010	5010	5010	5010	0
497	20250516	100700	106275795	5010	5010	5010	5010	0
498	20250516	100600	106275795	5010	5010	5010	5010	0
499	20250516	100500	106275795	5010	5010	5010	5010	69
500	20250516	100400	105930105	5030	5030	5030	5030	0
501	20250516	100300	105930105	5030	5030	5030	5030	100
502	20250516	100200	105427105	5030	5030	5030	5030	0
503	20250516	100100	105427105	5030	5030	5030	5030	107
504	20250516	100000	104888895	5020	5010	5020	5010	205
505	20250516	095900	103861725	5000	5010	5010	5000	707
506	20250516	095800	100325655	5010	5010	5010	5010	28
507	20250516	095700	100185375	5030	5030	5030	5030	100
508	20250516	095600	99682375	5030	5030	5030	5030	0
509	20250516	095500	99682375	5030	5030	5030	5030	112
510	20250516	095400	99119015	5010	5010	5010	5010	0
511	20250516	095300	99119015	5010	5010	5010	5010	0
512	20250516	095200	99119015	5010	5010	5010	5010	0
513	20250516	095100	99119015	5010	5010	5010	5010	7
514	20250516	095000	99083945	5000	5000	5000	5000	3
515	20250516	094900	99068945	5000	5020	5020	5000	1000
516	20250516	094800	94065025	5020	5020	5020	5020	50
517	20250516	094700	93814025	5020	5020	5020	5020	0
518	20250516	094600	93814025	5020	5040	5040	5020	84
519	20250516	094500	93392145	5040	5040	5040	5040	250
520	20250516	094400	92132145	5040	5040	5040	5040	0
521	20250516	094300	92132145	5040	5040	5040	5040	1
522	20250516	094200	92127105	5040	5040	5040	5040	201
523	20250516	094100	91114065	5040	5040	5040	5040	2
524	20250516	094000	91103985	5040	5040	5040	5040	0
525	20250516	093900	91103985	5040	5030	5040	5030	1278
526	20250516	093800	84675275	5030	5030	5030	5030	0
527	20250516	093700	84675275	5030	5030	5030	5030	35
528	20250516	093600	84499225	5010	5010	5010	5010	0
529	20250516	093500	84499225	5010	5030	5030	5010	23
530	20250516	093400	84383695	5030	5030	5030	5030	100
531	20250516	093300	83880695	5030	5030	5030	5030	1
532	20250516	093200	83875665	5000	5020	5020	5000	734
533	20250516	093100	80194835	5020	5020	5020	5020	466
534	20250516	093000	77855515	5000	5000	5000	5000	0
535	20250516	092900	77855515	5000	5010	5010	5000	500
536	20250516	092800	75354485	5010	5020	5020	5010	387
537	20250516	092700	73413365	5020	5020	5020	5020	0
538	20250516	092600	73413365	5020	5020	5020	5020	179
539	20250516	092500	72514785	5030	5030	5030	5030	0
540	20250516	092400	72514785	5030	5030	5030	5030	1013
541	20250516	092300	67419395	5030	5030	5030	5030	196
542	20250516	092200	66433515	5030	5030	5030	5030	1068
543	20250516	092100	61061475	5030	5050	5050	5030	136
544	20250516	092000	60374875	5050	5060	5060	5050	287
545	20250516	091900	58925025	5090	5040	5100	5040	3227
546	20250516	091800	42546435	5030	5040	5040	5030	94
547	20250516	091700	42072695	5040	5040	5040	5040	200
548	20250516	091600	41064695	5040	5040	5040	5040	0
549	20250516	091500	41064695	5040	5040	5040	5040	100
550	20250516	091400	40560695	5020	5015	5020	4995	1888
551	20250516	091300	31100775	5010	5015	5015	5010	2
552	20250516	091200	31090750	5020	5020	5020	5020	6018
553	20250516	091100	880390	5020	5030	5030	5020	58
554	20250516	091000	588670	5030	5030	5030	5030	0
555	20250516	090900	588670	5030	5030	5030	5030	33
556	20250516	090800	422680	5040	5040	5040	5040	0
557	20250516	090700	422680	5040	5040	5040	5040	0
558	20250516	090600	422680	5040	5040	5040	5040	0
559	20250516	090500	422680	5040	5040	5040	5040	16
560	20250516	090400	342040	5030	5030	5030	5030	7
561	20250516	090300	306830	5030	5030	5030	5030	0
562	20250516	090200	306830	5030	5030	5030	5030	0
563	20250516	090100	306830	5030	5030	5030	5030	10
564	20250516	090000	256530	5030	5030	5030	5030	51