KissMeData/039740/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	190700	80777390	2975	2975	2975	2975	272
3	20250514	190600	80777390	2975	2975	2975	2975	0
4	20250514	190500	80777390	2975	2975	2975	2975	0
5	20250514	190400	80777390	2975	2975	2975	2975	0
6	20250514	190300	80777390	2975	2975	2975	2975	0
7	20250514	190200	80777390	2975	2975	2975	2975	0
8	20250514	190100	80777390	2975	2975	2975	2975	0
9	20250514	190000	80777390	2975	2975	2975	2975	0
10	20250514	185900	80777390	2975	2975	2975	2975	0
11	20250514	185800	80777390	2975	2975	2975	2975	0
12	20250514	185700	80777390	2975	2975	2975	2975	0
13	20250514	185600	80777390	2975	2975	2975	2975	0
14	20250514	185500	80777390	2975	2975	2975	2975	0
15	20250514	185400	80777390	2975	2975	2975	2975	0
16	20250514	185300	80777390	2975	2975	2975	2975	0
17	20250514	185200	80777390	2975	2975	2975	2975	0
18	20250514	185100	80777390	2975	2975	2975	2975	0
19	20250514	185000	80777390	2975	2975	2975	2975	0
20	20250514	184900	80777390	2975	2975	2975	2975	0
21	20250514	184800	80777390	2975	2975	2975	2975	0
22	20250514	184700	80777390	2975	2975	2975	2975	0
23	20250514	184600	80777390	2975	2975	2975	2975	0
24	20250514	184500	80777390	2975	2975	2975	2975	0
25	20250514	184400	80777390	2975	2975	2975	2975	0
26	20250514	184300	80777390	2975	2975	2975	2975	0
27	20250514	184200	80777390	2975	2975	2975	2975	0
28	20250514	184100	80777390	2975	2975	2975	2975	0
29	20250514	184000	80777390	2975	2975	2975	2975	0
30	20250514	183900	80777390	2975	2975	2975	2975	0
31	20250514	183800	80777390	2975	2975	2975	2975	0
32	20250514	183700	80777390	2975	2975	2975	2975	272
33	20250514	183600	80777390	2975	2975	2975	2975	0
34	20250514	183500	80777390	2975	2975	2975	2975	0
35	20250514	183400	80777390	2975	2975	2975	2975	0
36	20250514	183300	80777390	2975	2975	2975	2975	0
37	20250514	183200	80777390	2975	2975	2975	2975	0
38	20250514	183100	80777390	2975	2975	2975	2975	0
39	20250514	183000	80777390	2975	2975	2975	2975	0
40	20250514	182900	80777390	2975	2975	2975	2975	0
41	20250514	182800	80777390	2975	2975	2975	2975	0
42	20250514	182700	80777390	2975	2975	2975	2975	0
43	20250514	182600	80777390	2975	2975	2975	2975	0
44	20250514	182500	80777390	2975	2975	2975	2975	0
45	20250514	182400	80777390	2975	2975	2975	2975	0
46	20250514	182300	80777390	2975	2975	2975	2975	0
47	20250514	182200	80777390	2975	2975	2975	2975	0
48	20250514	182100	80777390	2975	2975	2975	2975	0
49	20250514	182000	80777390	2975	2975	2975	2975	0
50	20250514	181900	80777390	2975	2975	2975	2975	0
51	20250514	181800	80777390	2975	2975	2975	2975	0
52	20250514	181700	80777390	2975	2975	2975	2975	0
53	20250514	181600	80777390	2975	2975	2975	2975	0
54	20250514	181500	80777390	2975	2975	2975	2975	0
55	20250514	181400	80777390	2975	2975	2975	2975	0
56	20250514	181300	80777390	2975	2975	2975	2975	0
57	20250514	181200	80777390	2975	2975	2975	2975	0
58	20250514	181100	80777390	2975	2975	2975	2975	0
59	20250514	181000	80777390	2975	2975	2975	2975	0
60	20250514	180900	80777390	2975	2975	2975	2975	0
61	20250514	180800	80777390	2975	2975	2975	2975	0
62	20250514	180700	80777390	2975	2975	2975	2975	272
63	20250514	180600	80777390	2975	2975	2975	2975	0
64	20250514	180500	80777390	2975	2975	2975	2975	0
65	20250514	180400	80777390	2975	2975	2975	2975	0
66	20250514	180300	80777390	2975	2975	2975	2975	0
67	20250514	180200	80777390	2975	2975	2975	2975	0
68	20250514	180100	80777390	2975	2975	2975	2975	0
69	20250514	180000	80777390	2975	2975	2975	2975	0
70	20250514	175900	80777390	2975	2975	2975	2975	0
71	20250514	175800	80777390	2975	2975	2975	2975	0
72	20250514	175700	80777390	2975	2975	2975	2975	0
73	20250514	175600	80777390	2975	2975	2975	2975	0
74	20250514	175500	80777390	2975	2975	2975	2975	0
75	20250514	175400	80777390	2975	2975	2975	2975	0
76	20250514	175300	80777390	2975	2975	2975	2975	0
77	20250514	175200	80777390	2975	2975	2975	2975	0
78	20250514	175100	80777390	2975	2975	2975	2975	0
79	20250514	175000	80777390	2975	2975	2975	2975	0
80	20250514	174900	80777390	2975	2975	2975	2975	0
81	20250514	174800	80777390	2975	2975	2975	2975	0
82	20250514	174700	80777390	2975	2975	2975	2975	0
83	20250514	174600	80777390	2975	2975	2975	2975	0
84	20250514	174500	80777390	2975	2975	2975	2975	0
85	20250514	174400	80777390	2975	2975	2975	2975	0
86	20250514	174300	80777390	2975	2975	2975	2975	0
87	20250514	174200	80777390	2975	2975	2975	2975	0
88	20250514	174100	80777390	2975	2975	2975	2975	0
89	20250514	174000	80777390	2975	2975	2975	2975	0
90	20250514	173900	80777390	2975	2975	2975	2975	0
91	20250514	173800	80777390	2975	2975	2975	2975	0
92	20250514	173700	80777390	2975	2975	2975	2975	272
93	20250514	173600	80777390	2975	2975	2975	2975	0
94	20250514	173500	80777390	2975	2975	2975	2975	0
95	20250514	173400	80777390	2975	2975	2975	2975	0
96	20250514	173300	80777390	2975	2975	2975	2975	0
97	20250514	173200	80777390	2975	2975	2975	2975	0
98	20250514	173100	80777390	2975	2975	2975	2975	0
99	20250514	173000	80777390	2975	2975	2975	2975	0
100	20250514	172900	80777390	2975	2975	2975	2975	0
101	20250514	172800	80777390	2975	2975	2975	2975	0
102	20250514	172700	80777390	2975	2975	2975	2975	0
103	20250514	172600	80777390	2975	2975	2975	2975	0
104	20250514	172500	80777390	2975	2975	2975	2975	0
105	20250514	172400	80777390	2975	2975	2975	2975	0
106	20250514	172300	80777390	2975	2975	2975	2975	0
107	20250514	172200	80777390	2975	2975	2975	2975	0
108	20250514	172100	80777390	2975	2975	2975	2975	0
109	20250514	172000	80777390	2975	2975	2975	2975	0
110	20250514	171900	80777390	2975	2975	2975	2975	0
111	20250514	171800	80777390	2975	2975	2975	2975	0
112	20250514	171700	80777390	2975	2975	2975	2975	0
113	20250514	171600	80777390	2975	2975	2975	2975	0
114	20250514	171500	80777390	2975	2975	2975	2975	0
115	20250514	171400	80777390	2975	2975	2975	2975	0
116	20250514	171300	80777390	2975	2975	2975	2975	0
117	20250514	171200	80777390	2975	2975	2975	2975	0
118	20250514	171100	80777390	2975	2975	2975	2975	0
119	20250514	171000	80777390	2975	2975	2975	2975	0
120	20250514	170900	80777390	2975	2975	2975	2975	0
121	20250514	170800	80777390	2975	2975	2975	2975	0
122	20250514	170700	80777390	2975	2975	2975	2975	272
123	20250514	170600	80777390	2975	2975	2975	2975	0
124	20250514	170500	80777390	2975	2975	2975	2975	0
125	20250514	170400	80777390	2975	2975	2975	2975	0
126	20250514	170300	80777390	2975	2975	2975	2975	0
127	20250514	170200	80777390	2975	2975	2975	2975	0
128	20250514	170100	80777390	2975	2975	2975	2975	0
129	20250514	170000	80777390	2975	2975	2975	2975	0
130	20250514	165900	80777390	2975	2975	2975	2975	0
131	20250514	165800	80777390	2975	2975	2975	2975	0
132	20250514	165700	80777390	2975	2975	2975	2975	0
133	20250514	165600	80777390	2975	2975	2975	2975	0
134	20250514	165500	80777390	2975	2975	2975	2975	0
135	20250514	165400	80777390	2975	2975	2975	2975	0
136	20250514	165300	80777390	2975	2975	2975	2975	0
137	20250514	165200	80777390	2975	2975	2975	2975	0
138	20250514	165100	80777390	2975	2975	2975	2975	0
139	20250514	165000	80777390	2975	2975	2975	2975	0
140	20250514	164900	80777390	2975	2975	2975	2975	0
141	20250514	164800	80777390	2975	2975	2975	2975	0
142	20250514	164700	80777390	2975	2975	2975	2975	0
143	20250514	164600	80777390	2975	2975	2975	2975	0
144	20250514	164500	80777390	2975	2975	2975	2975	0
145	20250514	164400	80777390	2975	2975	2975	2975	0
146	20250514	164300	80777390	2975	2975	2975	2975	0
147	20250514	164200	80777390	2975	2975	2975	2975	0
148	20250514	164100	80777390	2975	2975	2975	2975	0
149	20250514	164000	80777390	2975	2975	2975	2975	0
150	20250514	163900	80777390	2975	2975	2975	2975	0
151	20250514	163800	80777390	2975	2975	2975	2975	0
152	20250514	163700	80777390	2975	2975	2975	2975	272
153	20250514	163600	80777390	2975	2975	2975	2975	0
154	20250514	163500	80777390	2975	2975	2975	2975	0
155	20250514	163400	80777390	2975	2975	2975	2975	0
156	20250514	163300	80777390	2975	2975	2975	2975	0
157	20250514	163200	80777390	2975	2975	2975	2975	0
158	20250514	163100	80777390	2975	2975	2975	2975	0
159	20250514	163000	80777390	2975	2975	2975	2975	0
160	20250514	162900	80777390	2975	2975	2975	2975	0
161	20250514	162800	80777390	2975	2975	2975	2975	0
162	20250514	162700	80777390	2975	2975	2975	2975	0
163	20250514	162600	80777390	2975	2975	2975	2975	0
164	20250514	162500	80777390	2975	2975	2975	2975	0
165	20250514	162400	80777390	2975	2975	2975	2975	0
166	20250514	162300	80777390	2975	2975	2975	2975	0
167	20250514	162200	80777390	2975	2975	2975	2975	0
168	20250514	162100	80777390	2975	2975	2975	2975	0
169	20250514	162000	80777390	2975	2975	2975	2975	0
170	20250514	161900	80777390	2975	2975	2975	2975	0
171	20250514	161800	80777390	2975	2975	2975	2975	0
172	20250514	161700	80777390	2975	2975	2975	2975	0
173	20250514	161600	80777390	2975	2975	2975	2975	0
174	20250514	161500	80777390	2975	2975	2975	2975	0
175	20250514	161400	80777390	2975	2975	2975	2975	0
176	20250514	161300	80777390	2975	2975	2975	2975	0
177	20250514	161200	80777390	2975	2975	2975	2975	0
178	20250514	161100	80777390	2975	2975	2975	2975	0
179	20250514	161000	80777390	2975	2975	2975	2975	0
180	20250514	160900	80777390	2975	2975	2975	2975	0
181	20250514	160800	80777390	2975	2975	2975	2975	0
182	20250514	160700	80777390	2975	2975	2975	2975	272
183	20250514	160600	80777390	2975	2975	2975	2975	0
184	20250514	160500	80777390	2975	2975	2975	2975	0
185	20250514	160400	80777390	2975	2975	2975	2975	0
186	20250514	160300	80777390	2975	2975	2975	2975	0
187	20250514	160200	80777390	2975	2975	2975	2975	0
188	20250514	160100	80777390	2975	2975	2975	2975	0
189	20250514	160000	80777390	2975	2975	2975	2975	0
190	20250514	155900	80777390	2975	2975	2975	2975	0
191	20250514	155800	80777390	2975	2975	2975	2975	0
192	20250514	155700	80777390	2975	2975	2975	2975	0
193	20250514	155600	80777390	2975	2975	2975	2975	0
194	20250514	155500	80777390	2975	2975	2975	2975	0
195	20250514	155400	80777390	2975	2975	2975	2975	0
196	20250514	155300	80777390	2975	2975	2975	2975	0
197	20250514	155200	80777390	2975	2975	2975	2975	0
198	20250514	155100	80777390	2975	2975	2975	2975	0
199	20250514	155000	80777390	2975	2975	2975	2975	0
200	20250514	154900	80777390	2975	2975	2975	2975	0
201	20250514	154800	80777390	2975	2975	2975	2975	0
202	20250514	154700	80777390	2975	2975	2975	2975	0
203	20250514	154600	80777390	2975	2975	2975	2975	0
204	20250514	154500	80777390	2975	2975	2975	2975	0
205	20250514	154400	80777390	2975	2975	2975	2975	0
206	20250514	154300	80777390	2975	2975	2975	2975	0
207	20250514	154200	80777390	2975	2975	2975	2975	0
208	20250514	154100	80777390	2975	2975	2975	2975	0
209	20250514	154000	80777390	2975	2975	2975	2975	0
210	20250514	153900	80777390	2975	2975	2975	2975	0
211	20250514	153800	80777390	2975	2975	2975	2975	0
212	20250514	153700	80777390	2975	2975	2975	2975	272
213	20250514	153600	80777390	2975	2975	2975	2975	0
214	20250514	153500	80777390	2975	2975	2975	2975	0
215	20250514	153400	80777390	2975	2975	2975	2975	0
216	20250514	153300	80777390	2975	2975	2975	2975	0
217	20250514	153200	80777390	2975	2975	2975	2975	0
218	20250514	153100	80777390	2975	2975	2975	2975	0
219	20250514	153000	80777390	2975	2975	2975	2975	272
220	20250514	152900	79968190	2975	2975	2975	2975	0
221	20250514	152800	79968190	2975	2975	2975	2975	0
222	20250514	152700	79968190	2975	2975	2975	2975	0
223	20250514	152600	79968190	2975	2975	2975	2975	0
224	20250514	152500	79968190	2975	2975	2975	2975	0
225	20250514	152400	79968190	2975	2975	2975	2975	0
226	20250514	152300	79968190	2975	2975	2975	2975	0
227	20250514	152200	79968190	2975	2975	2975	2975	0
228	20250514	152100	79968190	2975	2975	2975	2975	0
229	20250514	152000	79968190	2975	2975	2975	2975	0
230	20250514	151900	79968190	2975	2975	2975	2975	0
231	20250514	151800	79968190	2975	2975	2975	2975	0
232	20250514	151700	79968190	2975	2975	2975	2975	118
233	20250514	151600	79617140	2970	2970	2970	2970	15
234	20250514	151500	79572590	2960	2960	2960	2960	0
235	20250514	151400	79572590	2960	2950	2960	2950	1314
236	20250514	151300	75691150	2955	2955	2955	2955	0
237	20250514	151200	75691150	2955	2955	2955	2955	1
238	20250514	151100	75688195	2950	2950	2950	2950	0
239	20250514	151000	75688195	2950	2960	2960	2950	36
240	20250514	150900	75581825	2955	2955	2955	2955	0
241	20250514	150800	75581825	2955	2970	2970	2955	394
242	20250514	150700	74411670	2975	2975	2975	2975	0
243	20250514	150600	74411670	2975	2975	2975	2975	0
244	20250514	150500	74411670	2975	2975	2975	2975	0
245	20250514	150400	74411670	2975	2975	2975	2975	1
246	20250514	150300	74408695	2975	2975	2975	2975	0
247	20250514	150200	74408695	2975	2975	2975	2975	0
248	20250514	150100	74408695	2975	2970	2975	2970	118
249	20250514	150000	74057650	2975	2975	2975	2975	0
250	20250514	145900	74057650	2975	2975	2975	2975	0
251	20250514	145800	74057650	2975	2975	2975	2975	0
252	20250514	145700	74057650	2975	2975	2975	2975	32
253	20250514	145600	73962450	2975	2975	2975	2975	1
254	20250514	145500	73959475	2975	2975	2975	2975	123
255	20250514	145400	73593550	2975	2975	2975	2975	0
256	20250514	145300	73593550	2975	2975	2975	2975	0
257	20250514	145200	73593550	2975	2975	2975	2975	0
258	20250514	145100	73593550	2975	2975	2975	2975	398
259	20250514	145000	72409500	2975	2975	2975	2975	56
260	20250514	144900	72242900	2975	2975	2975	2975	0
261	20250514	144800	72242900	2975	2975	2975	2975	1
262	20250514	144700	72239925	2975	2975	2975	2975	0
263	20250514	144600	72239925	2975	2975	2975	2975	0
264	20250514	144500	72239925	2975	2975	2975	2975	0
265	20250514	144400	72239925	2975	2975	2975	2975	0
266	20250514	144300	72239925	2975	2975	2975	2975	162
267	20250514	144200	71757975	2975	2975	2975	2975	1
268	20250514	144100	71755000	2975	2970	2975	2970	505
269	20250514	144000	70255145	2970	2970	2970	2970	16
270	20250514	143900	70207625	2970	2965	2970	2965	210
271	20250514	143800	69584825	2965	2965	2965	2965	237
272	20250514	143700	68882120	2965	2965	2965	2965	0
273	20250514	143600	68882120	2965	2965	2965	2965	0
274	20250514	143500	68882120	2965	2965	2965	2965	0
275	20250514	143400	68882120	2965	2965	2965	2965	16
276	20250514	143300	68834680	2970	2970	2970	2970	1
277	20250514	143200	68831710	2970	2970	2970	2970	0
278	20250514	143100	68831710	2970	2970	2970	2970	0
279	20250514	143000	68831710	2970	2970	2970	2970	0
280	20250514	142900	68831710	2970	2970	2970	2970	0
281	20250514	142800	68831710	2970	2970	2970	2970	0
282	20250514	142700	68831710	2970	2970	2970	2970	440
283	20250514	142600	67524910	2970	2970	2970	2970	0
284	20250514	142500	67524910	2970	2970	2970	2970	1
285	20250514	142400	67521940	2970	2965	2970	2965	212
286	20250514	142300	66892305	2950	2950	2950	2950	0
287	20250514	142200	66892305	2950	2950	2950	2950	0
288	20250514	142100	66892305	2950	2950	2950	2950	0
289	20250514	142000	66892305	2950	2950	2950	2950	150
290	20250514	141900	66449805	2950	2960	2960	2950	608
291	20250514	141800	64654430	2970	2970	2970	2970	16
292	20250514	141700	64606910	2970	2970	2970	2970	109
293	20250514	141600	64283180	2970	2970	2970	2970	110
294	20250514	141500	63956480	2970	2965	2970	2965	1620
295	20250514	141400	59150385	2965	2965	2965	2965	0
296	20250514	141300	59150385	2965	2965	2965	2965	0
297	20250514	141200	59150385	2965	2965	2965	2965	0
298	20250514	141100	59150385	2965	2965	2965	2965	0
299	20250514	141000	59150385	2965	2965	2965	2965	1
300	20250514	140900	59147420	2960	2960	2960	2960	0
301	20250514	140800	59147420	2960	2960	2960	2960	0
302	20250514	140700	59147420	2960	2960	2960	2960	0
303	20250514	140600	59147420	2960	2960	2960	2960	1
304	20250514	140500	59144460	2965	2965	2965	2965	0
305	20250514	140400	59144460	2965	2965	2965	2965	0
306	20250514	140300	59144460	2965	2965	2965	2965	0
307	20250514	140200	59144460	2965	2965	2965	2965	1
308	20250514	140100	59141495	2965	2965	2965	2965	0
309	20250514	140000	59141495	2965	2965	2965	2965	0
310	20250514	135900	59141495	2965	2965	2965	2965	0
311	20250514	135800	59141495	2965	2965	2965	2965	0
312	20250514	135700	59141495	2965	2965	2965	2965	0
313	20250514	135600	59141495	2965	2965	2965	2965	23
314	20250514	135500	59073300	2965	2965	2965	2965	72
315	20250514	135400	58859820	2970	2970	2970	2970	1
316	20250514	135300	58856850	2970	2970	2970	2970	0
317	20250514	135200	58856850	2970	2970	2970	2970	0
318	20250514	135100	58856850	2970	2970	2970	2970	0
319	20250514	135000	58856850	2970	2970	2970	2970	0
320	20250514	134900	58856850	2970	2970	2970	2970	0
321	20250514	134800	58856850	2970	2970	2970	2970	0
322	20250514	134700	58856850	2970	2970	2970	2970	0
323	20250514	134600	58856850	2970	2970	2970	2970	1
324	20250514	134500	58853880	2970	2970	2970	2970	0
325	20250514	134400	58853880	2970	2970	2970	2970	0
326	20250514	134300	58853880	2970	2970	2970	2970	0
327	20250514	134200	58853880	2970	2970	2970	2970	0
328	20250514	134100	58853880	2970	2965	2970	2965	8
329	20250514	134000	58830155	2965	2965	2965	2965	0
330	20250514	133900	58830155	2965	2970	2970	2965	17
331	20250514	133800	58779745	2970	2970	2970	2970	0
332	20250514	133700	58779745	2970	2970	2970	2970	0
333	20250514	133600	58779745	2970	2970	2970	2970	0
334	20250514	133500	58779745	2970	2970	2970	2970	0
335	20250514	133400	58779745	2970	2970	2970	2970	46
336	20250514	133300	58643125	2970	2970	2970	2970	0
337	20250514	133200	58643125	2970	2970	2970	2970	0
338	20250514	133100	58643125	2970	2970	2970	2970	1
339	20250514	133000	58640155	2970	2970	2970	2970	100
340	20250514	132900	58343155	2970	2970	2970	2970	3
341	20250514	132800	58334245	2975	2975	2975	2975	0
342	20250514	132700	58334245	2975	2975	2975	2975	1000
343	20250514	132600	55359245	2975	2975	2975	2975	0
344	20250514	132500	55359245	2975	2975	2975	2975	0
345	20250514	132400	55359245	2975	2975	2975	2975	0
346	20250514	132300	55359245	2975	2975	2975	2975	1
347	20250514	132200	55356270	2960	2960	2960	2960	0
348	20250514	132100	55356270	2960	2960	2960	2960	0
349	20250514	132000	55356270	2960	2960	2960	2960	0
350	20250514	131900	55356270	2960	2960	2960	2960	0
351	20250514	131800	55356270	2960	2960	2960	2960	0
352	20250514	131700	55356270	2960	2960	2960	2960	0
353	20250514	131600	55356270	2960	2960	2960	2960	0
354	20250514	131500	55356270	2960	2975	2975	2960	9
355	20250514	131400	55329615	2980	2980	2980	2980	0
356	20250514	131300	55329615	2980	2975	2980	2975	20
357	20250514	131200	55270055	2980	2975	2980	2975	16
358	20250514	131100	55222440	2975	2975	2975	2975	0
359	20250514	131000	55222440	2975	2970	2975	2970	125
360	20250514	130900	54851170	2970	2970	2970	2970	0
361	20250514	130800	54851170	2970	2970	2970	2970	1
362	20250514	130700	54848200	2960	2960	2960	2960	1
363	20250514	130600	54845240	2960	2960	2960	2960	0
364	20250514	130500	54845240	2960	2960	2960	2960	0
365	20250514	130400	54845240	2960	2960	2960	2960	1
366	20250514	130300	54842280	2980	2980	2980	2980	0
367	20250514	130200	54842280	2980	2980	2980	2980	0
368	20250514	130100	54842280	2980	2980	2980	2980	0
369	20250514	130000	54842280	2980	2980	2980	2980	1
370	20250514	125900	54839300	2980	2980	2980	2980	0
371	20250514	125800	54839300	2980	2980	2980	2980	0
372	20250514	125700	54839300	2980	2980	2980	2980	0
373	20250514	125600	54839300	2980	2980	2980	2980	0
374	20250514	125500	54839300	2980	2980	2980	2980	0
375	20250514	125400	54839300	2980	2980	2980	2980	0
376	20250514	125300	54839300	2980	2980	2980	2980	0
377	20250514	125200	54839300	2980	2980	2980	2980	1
378	20250514	125100	54836320	2980	2980	2980	2980	0
379	20250514	125000	54836320	2980	2970	2980	2970	16
380	20250514	124900	54788750	2970	2970	2970	2970	0
381	20250514	124800	54788750	2970	2970	2970	2970	0
382	20250514	124700	54788750	2970	2970	2970	2970	0
383	20250514	124600	54788750	2970	2970	2970	2970	0
384	20250514	124500	54788750	2970	2970	2970	2970	0
385	20250514	124400	54788750	2970	2970	2970	2970	11
386	20250514	124300	54756080	2970	2970	2970	2970	0
387	20250514	124200	54756080	2970	2970	2970	2970	0
388	20250514	124100	54756080	2970	2970	2970	2970	0
389	20250514	124000	54756080	2970	2970	2970	2970	0
390	20250514	123900	54756080	2970	2970	2970	2970	0
391	20250514	123800	54756080	2970	2970	2970	2970	0
392	20250514	123700	54756080	2970	2965	2970	2965	2
393	20250514	123600	54750145	2965	2965	2965	2965	0
394	20250514	123500	54750145	2965	2965	2965	2965	0
395	20250514	123400	54750145	2965	2965	2965	2965	0
396	20250514	123300	54750145	2965	2965	2965	2965	0
397	20250514	123200	54750145	2965	2965	2965	2965	0
398	20250514	123100	54750145	2965	2965	2965	2965	0
399	20250514	123000	54750145	2965	2965	2965	2965	0
400	20250514	122900	54750145	2965	2965	2965	2965	1
401	20250514	122800	54747180	2970	2970	2970	2970	16
402	20250514	122700	54699660	2940	2940	2940	2940	0
403	20250514	122600	54699660	2940	2940	2940	2940	0
404	20250514	122500	54699660	2940	2940	2940	2940	0
405	20250514	122400	54699660	2940	2960	2960	2940	500
406	20250514	122300	53227755	2980	2980	2980	2980	0
407	20250514	122200	53227755	2980	2980	2980	2980	0
408	20250514	122100	53227755	2980	2980	2980	2980	1
409	20250514	122000	53224775	2960	2960	2960	2960	5
410	20250514	121900	53209975	2960	2960	2960	2960	0
411	20250514	121800	53209975	2960	2960	2960	2960	0
412	20250514	121700	53209975	2960	2960	2960	2960	0
413	20250514	121600	53209975	2960	2960	2960	2960	0
414	20250514	121500	53209975	2960	2960	2960	2960	1
415	20250514	121400	53207015	2970	2970	2970	2970	0
416	20250514	121300	53207015	2970	2990	2990	2970	3
417	20250514	121200	53198085	2990	2990	2990	2990	0
418	20250514	121100	53198085	2990	2990	2990	2990	0
419	20250514	121000	53198085	2990	2990	2990	2990	0
420	20250514	120900	53198085	2990	2990	2990	2990	0
421	20250514	120800	53198085	2990	2990	2990	2990	0
422	20250514	120700	53198085	2990	2990	2990	2990	0
423	20250514	120600	53198085	2990	2985	2990	2985	17
424	20250514	120500	53147260	2995	2995	2995	2995	0
425	20250514	120400	53147260	2995	2995	2995	2995	0
426	20250514	120300	53147260	2995	2995	2995	2995	0
427	20250514	120200	53147260	2995	2995	2995	2995	0
428	20250514	120100	53147260	2995	2995	2995	2995	0
429	20250514	120000	53147260	2995	2995	2995	2995	0
430	20250514	115900	53147260	2995	2995	2995	2995	0
431	20250514	115800	53147260	2995	2995	2995	2995	1
432	20250514	115700	53144265	3005	3005	3005	3005	0
433	20250514	115600	53144265	3005	3005	3005	3005	0
434	20250514	115500	53144265	3005	3005	3005	3005	0
435	20250514	115400	53144265	3005	3005	3005	3005	0
436	20250514	115300	53144265	3005	2995	3005	2995	20
437	20250514	115200	53084315	2990	2990	2990	2990	2
438	20250514	115100	53078335	2990	2990	2990	2990	0
439	20250514	115000	53078335	2990	2990	2990	2990	1
440	20250514	114900	53075345	3005	3005	3005	3005	0
441	20250514	114800	53075345	3005	3005	3005	3005	0
442	20250514	114700	53075345	3005	3005	3005	3005	0
443	20250514	114600	53075345	3005	3005	3005	3005	0
444	20250514	114500	53075345	3005	3005	3005	3005	0
445	20250514	114400	53075345	3005	2975	3005	2975	215
446	20250514	114300	52435415	2980	2980	2980	2980	0
447	20250514	114200	52435415	2980	3000	3000	2980	3
448	20250514	114100	52426455	3005	2985	3005	2985	10
449	20250514	114000	52396565	2975	2975	2975	2975	0
450	20250514	113900	52396565	2975	2975	2975	2975	5
451	20250514	113800	52381690	2990	2985	2990	2985	20
452	20250514	113700	52321980	2985	2985	2985	2985	0
453	20250514	113600	52321980	2985	2985	2985	2985	2
454	20250514	113500	52316010	2985	2985	2985	2985	1
455	20250514	113400	52313025	2995	2995	2995	2995	0
456	20250514	113300	52313025	2995	2995	2995	2995	0
457	20250514	113200	52313025	2995	2995	2995	2995	0
458	20250514	113100	52313025	2995	2995	2995	2995	0
459	20250514	113000	52313025	2995	2995	2995	2995	54
460	20250514	112900	52151295	2970	2980	3010	2970	678
461	20250514	112800	50118175	2980	2980	2980	2980	0
462	20250514	112700	50118175	2980	2965	2980	2955	3
463	20250514	112600	50109275	3000	2995	3000	2995	20
464	20250514	112500	50049325	2990	2990	2990	2990	11
465	20250514	112400	50016435	2995	2995	2995	2995	0
466	20250514	112300	50016435	2995	2995	2995	2995	0
467	20250514	112200	50016435	2995	2995	3000	2995	26
468	20250514	112100	49938525	2990	2990	2990	2990	30
469	20250514	112000	49848825	2990	2950	2990	2950	626
470	20250514	111900	48001805	2935	2930	2940	2930	3786
471	20250514	111800	36898100	2930	2930	2930	2930	3
472	20250514	111700	36889310	2930	2930	2930	2930	0
473	20250514	111600	36889310	2930	2930	2930	2930	1
474	20250514	111500	36886380	2925	2925	2925	2925	0
475	20250514	111400	36886380	2925	2925	2925	2925	0
476	20250514	111300	36886380	2925	2925	2925	2925	0
477	20250514	111200	36886380	2925	2925	2925	2925	0
478	20250514	111100	36886380	2925	2925	2925	2925	215
479	20250514	111000	36257505	2925	2925	2925	2925	0
480	20250514	110900	36257505	2925	2925	2925	2925	0
481	20250514	110800	36257505	2925	2925	2925	2925	0
482	20250514	110700	36257505	2925	2925	2925	2925	0
483	20250514	110600	36257505	2925	2925	2925	2925	0
484	20250514	110500	36257505	2925	2925	2925	2925	0
485	20250514	110400	36257505	2925	2925	2925	2925	529
486	20250514	110300	34710180	2925	2925	2925	2925	202
487	20250514	110200	34119330	2920	2925	2925	2920	5
488	20250514	110100	34104710	2925	2925	2925	2925	56
489	20250514	110000	33940910	2925	2925	2925	2925	59
490	20250514	105900	33768335	2920	2920	2920	2920	1
491	20250514	105800	33765415	2920	2920	2920	2920	604
492	20250514	105700	32001735	2920	2920	2920	2920	0
493	20250514	105600	32001735	2920	2915	2920	2915	492
494	20250514	105500	30565515	2915	2915	2915	2915	34
495	20250514	105400	30466405	2910	2910	2910	2910	0
496	20250514	105300	30466405	2910	2910	2910	2910	0
497	20250514	105200	30466405	2910	2910	2910	2910	0
498	20250514	105100	30466405	2910	2910	2910	2910	0
499	20250514	105000	30466405	2910	2910	2910	2910	40
500	20250514	104900	30350005	2920	2920	2920	2910	3
501	20250514	104800	30341255	2920	2915	2920	2915	107
502	20250514	104700	30028830	2910	2910	2910	2910	0
503	20250514	104600	30028830	2910	2910	2910	2910	0
504	20250514	104500	30028830	2910	2920	2920	2910	298
505	20250514	104400	29161315	2925	2925	2925	2925	0
506	20250514	104300	29161315	2925	2925	2925	2925	0
507	20250514	104200	29161315	2925	2925	2925	2925	0
508	20250514	104100	29161315	2925	2925	2925	2925	0
509	20250514	104000	29161315	2925	2925	2925	2925	1
510	20250514	103900	29158390	2925	2925	2925	2925	0
511	20250514	103800	29158390	2925	2920	2925	2920	80
512	20250514	103700	28924500	2925	2925	2925	2925	0
513	20250514	103600	28924500	2925	2925	2925	2925	0
514	20250514	103500	28924500	2925	2925	2925	2925	0
515	20250514	103400	28924500	2925	2925	2925	2925	0
516	20250514	103300	28924500	2925	2925	2925	2925	3
517	20250514	103200	28915725	2905	2905	2905	2905	0
518	20250514	103100	28915725	2905	2905	2905	2905	0
519	20250514	103000	28915725	2905	2915	2915	2905	250
520	20250514	102900	28188510	2925	2925	2925	2925	0
521	20250514	102800	28188510	2925	2925	2925	2925	0
522	20250514	102700	28188510	2925	2925	2925	2925	0
523	20250514	102600	28188510	2925	2925	2925	2925	15
524	20250514	102500	28144635	2925	2925	2925	2925	1
525	20250514	102400	28141710	2900	2900	2900	2900	0
526	20250514	102300	28141710	2900	2900	2900	2900	0
527	20250514	102200	28141710	2900	2910	2910	2900	1100
528	20250514	102100	24950815	2900	2900	2900	2900	0
529	20250514	102000	24950815	2900	2900	2900	2900	2
530	20250514	101900	24945015	2900	2900	2900	2900	1
531	20250514	101800	24942115	2930	2930	2930	2930	0
532	20250514	101700	24942115	2930	2900	2930	2900	51
533	20250514	101600	24794185	2935	2910	2935	2900	194
534	20250514	101500	24229585	2905	2910	2910	2905	150
535	20250514	101400	23793435	2910	2915	2915	2910	237
536	20250514	101300	23103080	2910	2910	2910	2910	24
537	20250514	101200	23033240	2915	2920	2920	2915	91
538	20250514	101100	22767595	2910	2920	2920	2910	800
539	20250514	101000	20435830	2930	2930	2930	2930	127
540	20250514	100900	20063720	2930	2930	2930	2930	1
541	20250514	100800	20060790	2920	2930	2930	2920	102
542	20250514	100700	19762455	2930	2935	2935	2930	104
543	20250514	100600	19457250	2940	2940	2940	2940	1
544	20250514	100500	19454310	2935	2935	2935	2935	0
545	20250514	100400	19454310	2935	2935	2935	2935	8
546	20250514	100300	19430830	2930	2930	2930	2930	0
547	20250514	100200	19430830	2930	2925	2930	2925	2
548	20250514	100100	19424975	2920	2920	2920	2920	0
549	20250514	100000	19424975	2920	2920	2920	2920	0
550	20250514	095900	19424975	2920	2920	2920	2920	1
551	20250514	095800	19422055	2920	2920	2920	2920	225
552	20250514	095700	18765055	2920	2920	2920	2905	568
553	20250514	095600	17111875	2915	2945	2945	2900	1748
554	20250514	095500	12029155	2945	2945	2945	2945	0
555	20250514	095400	12029155	2945	2945	2945	2945	17
556	20250514	095300	11979090	2940	2940	2940	2940	25
557	20250514	095200	11905590	2940	2940	2940	2940	0
558	20250514	095100	11905590	2940	2940	2940	2940	1
559	20250514	095000	11902650	2935	2940	2940	2930	10
560	20250514	094900	11873265	2945	2945	2945	2945	0
561	20250514	094800	11873265	2945	2945	2945	2945	0
562	20250514	094700	11873265	2945	2930	2950	2910	581
563	20250514	094600	10177195	2950	2950	2950	2950	1
564	20250514	094500	10174245	2950	2950	2950	2950	0
565	20250514	094400	10174245	2950	2945	2950	2945	10
566	20250514	094300	10144755	2930	2940	2940	2930	6
567	20250514	094200	10127155	2940	2940	2940	2940	0
568	20250514	094100	10127155	2940	2940	2940	2940	0
569	20250514	094000	10127155	2940	2940	2940	2940	9
570	20250514	093900	10100695	2950	2950	2950	2950	0
571	20250514	093800	10100695	2950	2950	2950	2950	3
572	20250514	093700	10091845	2950	2950	2950	2950	0
573	20250514	093600	10091845	2950	2950	2950	2950	0
574	20250514	093500	10091845	2950	2950	2950	2950	0
575	20250514	093400	10091845	2950	2950	2950	2950	43
576	20250514	093300	9964995	2950	2950	2950	2950	30
577	20250514	093200	9876495	2950	2950	2950	2950	17
578	20250514	093100	9826345	2950	2950	2950	2950	2
579	20250514	093000	9820445	2950	2950	2950	2950	0
580	20250514	092900	9820445	2950	2950	2950	2950	0
581	20250514	092800	9820445	2950	2950	2950	2950	0
582	20250514	092700	9820445	2950	2950	2950	2950	419
583	20250514	092600	8584395	2950	2950	2950	2950	0
584	20250514	092500	8584395	2950	2940	2950	2940	310
585	20250514	092400	7670150	2950	2950	2950	2950	0
586	20250514	092300	7670150	2950	2950	2950	2950	34
587	20250514	092200	7569850	2950	2950	2950	2950	0
588	20250514	092100	7569850	2950	2950	2950	2950	0
589	20250514	092000	7569850	2950	2950	2950	2950	0
590	20250514	091900	7569850	2950	2950	2950	2950	1
591	20250514	091800	7566900	2975	2975	2975	2975	0
592	20250514	091700	7566900	2975	2975	2975	2975	0
593	20250514	091600	7566900	2975	2975	2975	2975	1
594	20250514	091500	7563925	2975	2950	2975	2950	33
595	20250514	091400	7466035	2940	2940	2940	2940	0
596	20250514	091300	7466035	2940	2940	2940	2940	2
597	20250514	091200	7460155	2940	2940	2940	2940	6
598	20250514	091100	7442515	3000	3000	3000	3000	0
599	20250514	091000	7442515	3000	2970	3000	2910	719
600	20250514	090900	5338980	2995	2995	2995	2995	0
601	20250514	090800	5338980	2995	2995	2995	2995	0
602	20250514	090700	5338980	2995	2995	2995	2995	6
603	20250514	090600	5321010	2970	2970	2970	2970	0
604	20250514	090500	5321010	2970	2970	2970	2970	0
605	20250514	090400	5321010	2970	2970	2970	2970	4
606	20250514	090300	5309130	2970	2970	2970	2970	96
607	20250514	090200	5024010	2960	2960	2960	2960	0
608	20250514	090100	5024010	2960	2970	2970	2960	60
609	20250514	090000	4846040	2975	2975	2975	2970	1629