KissMeData/159010/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200900	132368670	4965	4965	4965	4965	197
3	20250514	200800	132368670	4965	4965	4965	4965	0
4	20250514	200700	132368670	4965	4965	4965	4965	0
5	20250514	200600	132368670	4965	4965	4965	4965	0
6	20250514	200500	132368670	4965	4965	4965	4965	0
7	20250514	200400	132368670	4965	4965	4965	4965	0
8	20250514	200300	132368670	4965	4965	4965	4965	0
9	20250514	200200	132368670	4965	4965	4965	4965	0
10	20250514	200100	132368670	4965	4965	4965	4965	0
11	20250514	200000	132368670	4965	4965	4965	4965	0
12	20250514	195900	132368670	4965	4965	4965	4965	0
13	20250514	195800	132368670	4965	4965	4965	4965	0
14	20250514	195700	132368670	4965	4965	4965	4965	0
15	20250514	195600	132368670	4965	4965	4965	4965	0
16	20250514	195500	132368670	4965	4965	4965	4965	0
17	20250514	195400	132368670	4965	4965	4965	4965	0
18	20250514	195300	132368670	4965	4965	4965	4965	0
19	20250514	195200	132368670	4965	4965	4965	4965	0
20	20250514	195100	132368670	4965	4965	4965	4965	0
21	20250514	195000	132368670	4965	4965	4965	4965	0
22	20250514	194900	132368670	4965	4965	4965	4965	0
23	20250514	194800	132368670	4965	4965	4965	4965	0
24	20250514	194700	132368670	4965	4965	4965	4965	0
25	20250514	194600	132368670	4965	4965	4965	4965	0
26	20250514	194500	132368670	4965	4965	4965	4965	0
27	20250514	194400	132368670	4965	4965	4965	4965	0
28	20250514	194300	132368670	4965	4965	4965	4965	0
29	20250514	194200	132368670	4965	4965	4965	4965	0
30	20250514	194100	132368670	4965	4965	4965	4965	0
31	20250514	194000	132368670	4965	4965	4965	4965	0
32	20250514	193900	132368670	4965	4965	4965	4965	197
33	20250514	193800	132368670	4965	4965	4965	4965	0
34	20250514	193700	132368670	4965	4965	4965	4965	0
35	20250514	193600	132368670	4965	4965	4965	4965	0
36	20250514	193500	132368670	4965	4965	4965	4965	0
37	20250514	193400	132368670	4965	4965	4965	4965	0
38	20250514	193300	132368670	4965	4965	4965	4965	0
39	20250514	193200	132368670	4965	4965	4965	4965	0
40	20250514	193100	132368670	4965	4965	4965	4965	0
41	20250514	193000	132368670	4965	4965	4965	4965	0
42	20250514	192900	132368670	4965	4965	4965	4965	0
43	20250514	192800	132368670	4965	4965	4965	4965	0
44	20250514	192700	132368670	4965	4965	4965	4965	0
45	20250514	192600	132368670	4965	4965	4965	4965	0
46	20250514	192500	132368670	4965	4965	4965	4965	0
47	20250514	192400	132368670	4965	4965	4965	4965	0
48	20250514	192300	132368670	4965	4965	4965	4965	0
49	20250514	192200	132368670	4965	4965	4965	4965	0
50	20250514	192100	132368670	4965	4965	4965	4965	0
51	20250514	192000	132368670	4965	4965	4965	4965	0
52	20250514	191900	132368670	4965	4965	4965	4965	0
53	20250514	191800	132368670	4965	4965	4965	4965	0
54	20250514	191700	132368670	4965	4965	4965	4965	0
55	20250514	191600	132368670	4965	4965	4965	4965	0
56	20250514	191500	132368670	4965	4965	4965	4965	0
57	20250514	191400	132368670	4965	4965	4965	4965	0
58	20250514	191300	132368670	4965	4965	4965	4965	0
59	20250514	191200	132368670	4965	4965	4965	4965	0
60	20250514	191100	132368670	4965	4965	4965	4965	0
61	20250514	191000	132368670	4965	4965	4965	4965	0
62	20250514	190900	132368670	4965	4965	4965	4965	197
63	20250514	190800	132368670	4965	4965	4965	4965	0
64	20250514	190700	132368670	4965	4965	4965	4965	0
65	20250514	190600	132368670	4965	4965	4965	4965	0
66	20250514	190500	132368670	4965	4965	4965	4965	0
67	20250514	190400	132368670	4965	4965	4965	4965	0
68	20250514	190300	132368670	4965	4965	4965	4965	0
69	20250514	190200	132368670	4965	4965	4965	4965	0
70	20250514	190100	132368670	4965	4965	4965	4965	0
71	20250514	190000	132368670	4965	4965	4965	4965	0
72	20250514	185900	132368670	4965	4965	4965	4965	0
73	20250514	185800	132368670	4965	4965	4965	4965	0
74	20250514	185700	132368670	4965	4965	4965	4965	0
75	20250514	185600	132368670	4965	4965	4965	4965	0
76	20250514	185500	132368670	4965	4965	4965	4965	0
77	20250514	185400	132368670	4965	4965	4965	4965	0
78	20250514	185300	132368670	4965	4965	4965	4965	0
79	20250514	185200	132368670	4965	4965	4965	4965	0
80	20250514	185100	132368670	4965	4965	4965	4965	0
81	20250514	185000	132368670	4965	4965	4965	4965	0
82	20250514	184900	132368670	4965	4965	4965	4965	0
83	20250514	184800	132368670	4965	4965	4965	4965	0
84	20250514	184700	132368670	4965	4965	4965	4965	0
85	20250514	184600	132368670	4965	4965	4965	4965	0
86	20250514	184500	132368670	4965	4965	4965	4965	0
87	20250514	184400	132368670	4965	4965	4965	4965	0
88	20250514	184300	132368670	4965	4965	4965	4965	0
89	20250514	184200	132368670	4965	4965	4965	4965	0
90	20250514	184100	132368670	4965	4965	4965	4965	0
91	20250514	184000	132368670	4965	4965	4965	4965	0
92	20250514	183900	132368670	4965	4965	4965	4965	197
93	20250514	183800	132368670	4965	4965	4965	4965	0
94	20250514	183700	132368670	4965	4965	4965	4965	0
95	20250514	183600	132368670	4965	4965	4965	4965	0
96	20250514	183500	132368670	4965	4965	4965	4965	0
97	20250514	183400	132368670	4965	4965	4965	4965	0
98	20250514	183300	132368670	4965	4965	4965	4965	0
99	20250514	183200	132368670	4965	4965	4965	4965	0
100	20250514	183100	132368670	4965	4965	4965	4965	0
101	20250514	183000	132368670	4965	4965	4965	4965	0
102	20250514	182900	132368670	4965	4965	4965	4965	0
103	20250514	182800	132368670	4965	4965	4965	4965	0
104	20250514	182700	132368670	4965	4965	4965	4965	0
105	20250514	182600	132368670	4965	4965	4965	4965	0
106	20250514	182500	132368670	4965	4965	4965	4965	0
107	20250514	182400	132368670	4965	4965	4965	4965	0
108	20250514	182300	132368670	4965	4965	4965	4965	0
109	20250514	182200	132368670	4965	4965	4965	4965	0
110	20250514	182100	132368670	4965	4965	4965	4965	0
111	20250514	182000	132368670	4965	4965	4965	4965	0
112	20250514	181900	132368670	4965	4965	4965	4965	0
113	20250514	181800	132368670	4965	4965	4965	4965	0
114	20250514	181700	132368670	4965	4965	4965	4965	0
115	20250514	181600	132368670	4965	4965	4965	4965	0
116	20250514	181500	132368670	4965	4965	4965	4965	0
117	20250514	181400	132368670	4965	4965	4965	4965	0
118	20250514	181300	132368670	4965	4965	4965	4965	0
119	20250514	181200	132368670	4965	4965	4965	4965	0
120	20250514	181100	132368670	4965	4965	4965	4965	0
121	20250514	181000	132368670	4965	4965	4965	4965	0
122	20250514	180900	132368670	4965	4965	4965	4965	197
123	20250514	180800	132368670	4965	4965	4965	4965	0
124	20250514	180700	132368670	4965	4965	4965	4965	0
125	20250514	180600	132368670	4965	4965	4965	4965	0
126	20250514	180500	132368670	4965	4965	4965	4965	0
127	20250514	180400	132368670	4965	4965	4965	4965	0
128	20250514	180300	132368670	4965	4965	4965	4965	0
129	20250514	180200	132368670	4965	4965	4965	4965	0
130	20250514	180100	132368670	4965	4965	4965	4965	0
131	20250514	180000	132368670	4965	4965	4965	4965	0
132	20250514	175900	132368670	4965	4965	4965	4965	0
133	20250514	175800	132368670	4965	4965	4965	4965	0
134	20250514	175700	132368670	4965	4965	4965	4965	0
135	20250514	175600	132368670	4965	4965	4965	4965	0
136	20250514	175500	132368670	4965	4965	4965	4965	0
137	20250514	175400	132368670	4965	4965	4965	4965	0
138	20250514	175300	132368670	4965	4965	4965	4965	0
139	20250514	175200	132368670	4965	4965	4965	4965	0
140	20250514	175100	132368670	4965	4965	4965	4965	0
141	20250514	175000	132368670	4965	4965	4965	4965	0
142	20250514	174900	132368670	4965	4965	4965	4965	0
143	20250514	174800	132368670	4965	4965	4965	4965	0
144	20250514	174700	132368670	4965	4965	4965	4965	0
145	20250514	174600	132368670	4965	4965	4965	4965	0
146	20250514	174500	132368670	4965	4965	4965	4965	0
147	20250514	174400	132368670	4965	4965	4965	4965	0
148	20250514	174300	132368670	4965	4965	4965	4965	0
149	20250514	174200	132368670	4965	4965	4965	4965	0
150	20250514	174100	132368670	4965	4965	4965	4965	0
151	20250514	174000	132368670	4965	4965	4965	4965	0
152	20250514	173900	132368670	4965	4965	4965	4965	197
153	20250514	173800	132368670	4965	4965	4965	4965	0
154	20250514	173700	132368670	4965	4965	4965	4965	0
155	20250514	173600	132368670	4965	4965	4965	4965	0
156	20250514	173500	132368670	4965	4965	4965	4965	0
157	20250514	173400	132368670	4965	4965	4965	4965	0
158	20250514	173300	132368670	4965	4965	4965	4965	0
159	20250514	173200	132368670	4965	4965	4965	4965	0
160	20250514	173100	132368670	4965	4965	4965	4965	0
161	20250514	173000	132368670	4965	4965	4965	4965	0
162	20250514	172900	132368670	4965	4965	4965	4965	0
163	20250514	172800	132368670	4965	4965	4965	4965	0
164	20250514	172700	132368670	4965	4965	4965	4965	0
165	20250514	172600	132368670	4965	4965	4965	4965	0
166	20250514	172500	132368670	4965	4965	4965	4965	0
167	20250514	172400	132368670	4965	4965	4965	4965	0
168	20250514	172300	132368670	4965	4965	4965	4965	0
169	20250514	172200	132368670	4965	4965	4965	4965	0
170	20250514	172100	132368670	4965	4965	4965	4965	0
171	20250514	172000	132368670	4965	4965	4965	4965	0
172	20250514	171900	132368670	4965	4965	4965	4965	0
173	20250514	171800	132368670	4965	4965	4965	4965	0
174	20250514	171700	132368670	4965	4965	4965	4965	0
175	20250514	171600	132368670	4965	4965	4965	4965	0
176	20250514	171500	132368670	4965	4965	4965	4965	0
177	20250514	171400	132368670	4965	4965	4965	4965	0
178	20250514	171300	132368670	4965	4965	4965	4965	0
179	20250514	171200	132368670	4965	4965	4965	4965	0
180	20250514	171100	132368670	4965	4965	4965	4965	0
181	20250514	171000	132368670	4965	4965	4965	4965	0
182	20250514	170900	132368670	4965	4965	4965	4965	197
183	20250514	170800	132368670	4965	4965	4965	4965	0
184	20250514	170700	132368670	4965	4965	4965	4965	0
185	20250514	170600	132368670	4965	4965	4965	4965	0
186	20250514	170500	132368670	4965	4965	4965	4965	0
187	20250514	170400	132368670	4965	4965	4965	4965	0
188	20250514	170300	132368670	4965	4965	4965	4965	0
189	20250514	170200	132368670	4965	4965	4965	4965	0
190	20250514	170100	132368670	4965	4965	4965	4965	0
191	20250514	170000	132368670	4965	4965	4965	4965	0
192	20250514	165900	132368670	4965	4965	4965	4965	0
193	20250514	165800	132368670	4965	4965	4965	4965	0
194	20250514	165700	132368670	4965	4965	4965	4965	0
195	20250514	165600	132368670	4965	4965	4965	4965	0
196	20250514	165500	132368670	4965	4965	4965	4965	0
197	20250514	165400	132368670	4965	4965	4965	4965	0
198	20250514	165300	132368670	4965	4965	4965	4965	0
199	20250514	165200	132368670	4965	4965	4965	4965	0
200	20250514	165100	132368670	4965	4965	4965	4965	0
201	20250514	165000	132368670	4965	4965	4965	4965	0
202	20250514	164900	132368670	4965	4965	4965	4965	0
203	20250514	164800	132368670	4965	4965	4965	4965	0
204	20250514	164700	132368670	4965	4965	4965	4965	0
205	20250514	164600	132368670	4965	4965	4965	4965	0
206	20250514	164500	132368670	4965	4965	4965	4965	0
207	20250514	164400	132368670	4965	4965	4965	4965	0
208	20250514	164300	132368670	4965	4965	4965	4965	0
209	20250514	164200	132368670	4965	4965	4965	4965	0
210	20250514	164100	132368670	4965	4965	4965	4965	0
211	20250514	164000	132368670	4965	4965	4965	4965	0
212	20250514	163900	132368670	4965	4965	4965	4965	197
213	20250514	163800	132368670	4965	4965	4965	4965	0
214	20250514	163700	132368670	4965	4965	4965	4965	0
215	20250514	163600	132368670	4965	4965	4965	4965	0
216	20250514	163500	132368670	4965	4965	4965	4965	0
217	20250514	163400	132368670	4965	4965	4965	4965	0
218	20250514	163300	132368670	4965	4965	4965	4965	0
219	20250514	163200	132368670	4965	4965	4965	4965	0
220	20250514	163100	132368670	4965	4965	4965	4965	0
221	20250514	163000	132368670	4965	4965	4965	4965	0
222	20250514	162900	132368670	4965	4965	4965	4965	0
223	20250514	162800	132368670	4965	4965	4965	4965	0
224	20250514	162700	132368670	4965	4965	4965	4965	0
225	20250514	162600	132368670	4965	4965	4965	4965	0
226	20250514	162500	132368670	4965	4965	4965	4965	0
227	20250514	162400	132368670	4965	4965	4965	4965	0
228	20250514	162300	132368670	4965	4965	4965	4965	0
229	20250514	162200	132368670	4965	4965	4965	4965	0
230	20250514	162100	132368670	4965	4965	4965	4965	0
231	20250514	162000	132368670	4965	4965	4965	4965	0
232	20250514	161900	132368670	4965	4965	4965	4965	0
233	20250514	161800	132368670	4965	4965	4965	4965	0
234	20250514	161700	132368670	4965	4965	4965	4965	0
235	20250514	161600	132368670	4965	4965	4965	4965	0
236	20250514	161500	132368670	4965	4965	4965	4965	0
237	20250514	161400	132368670	4965	4965	4965	4965	0
238	20250514	161300	132368670	4965	4965	4965	4965	0
239	20250514	161200	132368670	4965	4965	4965	4965	0
240	20250514	161100	132368670	4965	4965	4965	4965	0
241	20250514	161000	132368670	4965	4965	4965	4965	0
242	20250514	160900	132368670	4965	4965	4965	4965	197
243	20250514	160800	132368670	4965	4965	4965	4965	0
244	20250514	160700	132368670	4965	4965	4965	4965	0
245	20250514	160600	132368670	4965	4965	4965	4965	0
246	20250514	160500	132368670	4965	4965	4965	4965	0
247	20250514	160400	132368670	4965	4965	4965	4965	0
248	20250514	160300	132368670	4965	4965	4965	4965	0
249	20250514	160200	132368670	4965	4965	4965	4965	0
250	20250514	160100	132368670	4965	4965	4965	4965	0
251	20250514	160000	132368670	4965	4965	4965	4965	0
252	20250514	155900	132368670	4965	4965	4965	4965	0
253	20250514	155800	132368670	4965	4965	4965	4965	0
254	20250514	155700	132368670	4965	4965	4965	4965	0
255	20250514	155600	132368670	4965	4965	4965	4965	0
256	20250514	155500	132368670	4965	4965	4965	4965	0
257	20250514	155400	132368670	4965	4965	4965	4965	0
258	20250514	155300	132368670	4965	4965	4965	4965	0
259	20250514	155200	132368670	4965	4965	4965	4965	0
260	20250514	155100	132368670	4965	4965	4965	4965	0
261	20250514	155000	132368670	4965	4965	4965	4965	0
262	20250514	154900	132368670	4965	4965	4965	4965	0
263	20250514	154800	132368670	4965	4965	4965	4965	0
264	20250514	154700	132368670	4965	4965	4965	4965	0
265	20250514	154600	132368670	4965	4965	4965	4965	0
266	20250514	154500	132368670	4965	4965	4965	4965	0
267	20250514	154400	132368670	4965	4965	4965	4965	0
268	20250514	154300	132368670	4965	4965	4965	4965	0
269	20250514	154200	132368670	4965	4965	4965	4965	0
270	20250514	154100	132368670	4965	4965	4965	4965	0
271	20250514	154000	132368670	4965	4965	4965	4965	0
272	20250514	153900	132368670	4965	4965	4965	4965	197
273	20250514	153800	132368670	4965	4965	4965	4965	0
274	20250514	153700	132368670	4965	4965	4965	4965	0
275	20250514	153600	132368670	4965	4965	4965	4965	0
276	20250514	153500	132368670	4965	4965	4965	4965	0
277	20250514	153400	132368670	4965	4965	4965	4965	0
278	20250514	153300	132368670	4965	4965	4965	4965	0
279	20250514	153200	132368670	4965	4965	4965	4965	0
280	20250514	153100	132368670	4965	4965	4965	4965	0
281	20250514	153000	132368670	4965	4965	4965	4965	197
282	20250514	152900	131390565	4975	4975	4975	4975	0
283	20250514	152800	131390565	4975	4975	4975	4975	0
284	20250514	152700	131390565	4975	4975	4975	4975	0
285	20250514	152600	131390565	4975	4975	4975	4975	0
286	20250514	152500	131390565	4975	4975	4975	4975	0
287	20250514	152400	131390565	4975	4975	4975	4975	0
288	20250514	152300	131390565	4975	4975	4975	4975	0
289	20250514	152200	131390565	4975	4975	4975	4975	0
290	20250514	152100	131390565	4975	4975	4975	4975	0
291	20250514	152000	131390565	4975	4975	4975	4975	0
292	20250514	151900	131390565	4975	4975	4975	4965	8
293	20250514	151800	131350805	4965	4965	4965	4965	47
294	20250514	151700	131117450	4965	4965	4965	4965	0
295	20250514	151600	131117450	4965	4965	4965	4965	46
296	20250514	151500	130889060	4965	4970	4970	4965	92
297	20250514	151400	130432275	4970	4970	4970	4970	48
298	20250514	151300	130193715	4980	4990	5000	4980	216
299	20250514	151200	129116825	4990	4960	4990	4960	303
300	20250514	151100	127612415	4970	4970	4970	4970	207
301	20250514	151000	126583625	4990	4960	4990	4960	324
302	20250514	150900	124975695	4955	4950	4955	4950	91
303	20250514	150800	124524895	4945	4945	4945	4945	46
304	20250514	150700	124297425	4945	4945	4945	4945	45
305	20250514	150600	124074900	4945	4945	4945	4945	271
306	20250514	150500	122734805	4945	4945	4945	4945	46
307	20250514	150400	122507335	4945	4945	4945	4945	46
308	20250514	150300	122279865	4945	4945	4945	4945	50
309	20250514	150200	122032615	4950	4945	4950	4945	48
310	20250514	150100	121795245	4945	4945	4945	4945	0
311	20250514	150000	121795245	4945	4945	4945	4945	48
312	20250514	145900	121557885	4945	4945	4945	4945	46
313	20250514	145800	121330415	4945	4945	4945	4945	45
314	20250514	145700	121107890	4945	4950	4950	4945	90
315	20250514	145600	120662645	4950	4960	4960	4950	92
316	20250514	145500	120207235	4980	4980	4980	4980	0
317	20250514	145400	120207235	4980	4980	4980	4980	4
318	20250514	145300	120187315	4945	4945	4950	4945	110
319	20250514	145200	119643290	4935	4935	4935	4935	50
320	20250514	145100	119396540	4940	4940	4940	4940	40
321	20250514	145000	119198940	4945	4935	4945	4935	188
322	20250514	144900	118269730	4935	4935	4935	4935	46
323	20250514	144800	118042720	4935	4935	4935	4935	45
324	20250514	144700	117820645	4935	4940	4940	4935	81
325	20250514	144600	117420660	4940	4950	4950	4940	52
326	20250514	144500	117163760	4950	4950	4950	4950	276
327	20250514	144400	115797560	4960	4960	4960	4960	15
328	20250514	144300	115723160	4960	4955	4990	4955	128
329	20250514	144200	115088310	4950	4950	4950	4950	45
330	20250514	144100	114865560	4950	4955	4955	4950	92
331	20250514	144000	114410150	4960	4957	4960	4955	111
332	20250514	143900	113860001	4960	4960	4960	4960	24
333	20250514	143800	113740961	4955	4955	4957	4955	149
334	20250514	143700	113002638	4965	4965	4965	4965	0
335	20250514	143600	113002638	4965	4972	4972	4965	831
336	20250514	143500	108876716	4965	4965	4965	4965	55
337	20250514	143400	108603641	4965	4965	4965	4965	45
338	20250514	143300	108380216	4965	4965	4965	4965	45
339	20250514	143200	108156791	4965	4965	4965	4965	45
340	20250514	143100	107933366	4965	4970	4970	4965	539
341	20250514	143000	105254576	4970	4970	4970	4970	81
342	20250514	142900	104852006	4975	4980	4980	4975	45
343	20250514	142800	104627956	4980	4990	4990	4980	78
344	20250514	142700	104239440	4990	4995	4995	4990	5
345	20250514	142600	104214480	5000	5000	5000	5000	64
346	20250514	142500	103894480	5000	5000	5000	5000	0
347	20250514	142400	103894480	5000	5000	5000	5000	0
348	20250514	142300	103894480	5000	5000	5000	5000	0
349	20250514	142200	103894480	5000	5000	5000	5000	3
350	20250514	142100	103879480	5000	5000	5000	5000	0
351	20250514	142000	103879480	5000	5000	5000	5000	0
352	20250514	141900	103879480	5000	5000	5000	5000	0
353	20250514	141800	103879480	5000	5000	5000	5000	0
354	20250514	141700	103879480	5000	5000	5000	5000	0
355	20250514	141600	103879480	5000	5000	5000	5000	0
356	20250514	141500	103879480	5000	5000	5000	5000	0
357	20250514	141400	103879480	5000	5000	5000	5000	0
358	20250514	141300	103879480	5000	5000	5000	5000	0
359	20250514	141200	103879480	5000	5000	5000	5000	0
360	20250514	141100	103879480	5000	5000	5000	5000	0
361	20250514	141000	103879480	5000	5000	5000	5000	0
362	20250514	140900	103879480	5000	5010	5010	5000	44
363	20250514	140800	103659050	5010	5010	5010	5010	0
364	20250514	140700	103659050	5010	5010	5010	5010	200
365	20250514	140600	102657050	5010	5010	5010	5010	0
366	20250514	140500	102657050	5010	5010	5010	5010	0
367	20250514	140400	102657050	5010	5010	5010	5010	0
368	20250514	140300	102657050	5010	5010	5010	5010	0
369	20250514	140200	102657050	5010	5010	5010	5010	0
370	20250514	140100	102657050	5010	5010	5010	5010	0
371	20250514	140000	102657050	5010	5010	5010	5010	0
372	20250514	135900	102657050	5010	5010	5010	5010	0
373	20250514	135800	102657050	5010	5010	5010	5010	0
374	20250514	135700	102657050	5010	5010	5010	5010	0
375	20250514	135600	102657050	5010	5010	5010	5010	0
376	20250514	135500	102657050	5010	5010	5010	5010	0
377	20250514	135400	102657050	5010	5010	5010	5010	0
378	20250514	135300	102657050	5010	5010	5010	5010	0
379	20250514	135200	102657050	5010	5010	5010	5010	0
380	20250514	135100	102657050	5010	5010	5010	5010	0
381	20250514	135000	102657050	5010	5010	5010	5010	0
382	20250514	134900	102657050	5010	5010	5010	5010	0
383	20250514	134800	102657050	5010	5010	5010	5010	0
384	20250514	134700	102657050	5010	5010	5010	5010	0
385	20250514	134600	102657050	5010	5010	5010	5010	0
386	20250514	134500	102657050	5010	5010	5010	5010	0
387	20250514	134400	102657050	5010	5010	5010	5010	20
388	20250514	134300	102556850	5010	5010	5010	5010	0
389	20250514	134200	102556850	5010	5010	5010	5010	0
390	20250514	134100	102556850	5010	5010	5010	5010	0
391	20250514	134000	102556850	5010	5010	5010	5010	0
392	20250514	133900	102556850	5010	5010	5010	5010	79
393	20250514	133800	102161060	5010	5010	5010	5010	0
394	20250514	133700	102161060	5010	5010	5010	5010	0
395	20250514	133600	102161060	5010	5010	5010	5010	0
396	20250514	133500	102161060	5010	5010	5010	5010	0
397	20250514	133400	102161060	5010	5010	5010	5010	0
398	20250514	133300	102161060	5010	5010	5010	5010	0
399	20250514	133200	102161060	5010	5010	5010	5010	0
400	20250514	133100	102161060	5010	5010	5010	5010	0
401	20250514	133000	102161060	5010	5010	5010	5010	1
402	20250514	132900	102156050	4990	5000	5010	4985	1988
403	20250514	132800	92225765	5010	5010	5010	5010	0
404	20250514	132700	92225765	5010	5010	5010	5010	0
405	20250514	132600	92225765	5010	5010	5010	5010	0
406	20250514	132500	92225765	5010	5010	5010	5010	0
407	20250514	132400	92225765	5010	5010	5010	5010	0
408	20250514	132300	92225765	5010	5010	5010	5010	0
409	20250514	132200	92225765	5010	5010	5010	5010	0
410	20250514	132100	92225765	5010	5010	5010	5010	0
411	20250514	132000	92225765	5010	5010	5010	5010	0
412	20250514	131900	92225765	5010	5010	5010	5010	0
413	20250514	131800	92225765	5010	5010	5010	5010	0
414	20250514	131700	92225765	5010	5010	5010	5010	26
415	20250514	131600	92095505	5010	5010	5010	5010	0
416	20250514	131500	92095505	5010	5010	5010	5010	2
417	20250514	131400	92085485	5010	5010	5010	5010	0
418	20250514	131300	92085485	5010	5010	5010	5010	162
419	20250514	131200	91273865	5020	5020	5020	5020	0
420	20250514	131100	91273865	5020	5020	5020	5020	0
421	20250514	131000	91273865	5020	5020	5020	5020	0
422	20250514	130900	91273865	5020	5020	5020	5020	0
423	20250514	130800	91273865	5020	5020	5020	5020	0
424	20250514	130700	91273865	5020	5020	5020	5020	0
425	20250514	130600	91273865	5020	5020	5020	5020	24
426	20250514	130500	91153385	5010	5010	5010	5010	0
427	20250514	130400	91153385	5010	5010	5010	5010	0
428	20250514	130300	91153385	5010	5010	5010	5010	0
429	20250514	130200	91153385	5010	5010	5010	5010	0
430	20250514	130100	91153385	5010	5010	5010	5010	0
431	20250514	130000	91153385	5010	5010	5010	5010	0
432	20250514	125900	91153385	5010	5020	5020	5010	98
433	20250514	125800	90661435	5020	5020	5020	5020	0
434	20250514	125700	90661435	5020	5020	5020	5020	0
435	20250514	125600	90661435	5020	5020	5020	5020	0
436	20250514	125500	90661435	5020	5020	5020	5020	0
437	20250514	125400	90661435	5020	5020	5020	5020	0
438	20250514	125300	90661435	5020	5020	5020	5020	0
439	20250514	125200	90661435	5020	5020	5020	5020	0
440	20250514	125100	90661435	5020	5020	5020	5020	0
441	20250514	125000	90661435	5020	5020	5020	5020	0
442	20250514	124900	90661435	5020	5020	5020	5020	27
443	20250514	124800	90525895	5010	5010	5010	5010	0
444	20250514	124700	90525895	5010	5010	5010	5010	0
445	20250514	124600	90525895	5010	5010	5010	5010	0
446	20250514	124500	90525895	5010	5010	5010	5010	0
447	20250514	124400	90525895	5010	5010	5010	5010	0
448	20250514	124300	90525895	5010	5010	5010	5010	0
449	20250514	124200	90525895	5010	5010	5010	5010	0
450	20250514	124100	90525895	5010	5010	5010	5010	0
451	20250514	124000	90525895	5010	5010	5010	5010	0
452	20250514	123900	90525895	5010	5010	5010	5010	0
453	20250514	123800	90525895	5010	5010	5010	5010	0
454	20250514	123700	90525895	5010	5010	5010	5010	0
455	20250514	123600	90525895	5010	5010	5010	5010	0
456	20250514	123500	90525895	5010	5010	5010	5010	0
457	20250514	123400	90525895	5010	5010	5010	5010	0
458	20250514	123300	90525895	5010	5010	5010	5010	0
459	20250514	123200	90525895	5010	5010	5010	5010	0
460	20250514	123100	90525895	5010	5010	5010	5010	0
461	20250514	123000	90525895	5010	5010	5010	5010	0
462	20250514	122900	90525895	5010	5010	5010	5010	1
463	20250514	122800	90520885	5010	5010	5010	5010	0
464	20250514	122700	90520885	5010	5010	5010	5010	0
465	20250514	122600	90520885	5010	5010	5010	5010	0
466	20250514	122500	90520885	5010	5010	5010	5010	0
467	20250514	122400	90520885	5010	5010	5010	5010	0
468	20250514	122300	90520885	5010	5010	5010	5010	0
469	20250514	122200	90520885	5010	5010	5010	5010	0
470	20250514	122100	90520885	5010	5010	5010	5010	0
471	20250514	122000	90520885	5010	5010	5010	5010	0
472	20250514	121900	90520885	5010	5010	5010	5010	0
473	20250514	121800	90520885	5010	5010	5010	5010	0
474	20250514	121700	90520885	5010	5010	5010	5010	0
475	20250514	121600	90520885	5010	5010	5010	5010	0
476	20250514	121500	90520885	5010	5010	5010	5010	6
477	20250514	121400	90490825	5010	5010	5010	5010	50
478	20250514	121300	90240325	5000	5000	5000	5000	0
479	20250514	121200	90240325	5000	5000	5000	5000	0
480	20250514	121100	90240325	5000	5000	5000	5000	0
481	20250514	121000	90240325	5000	5000	5000	5000	0
482	20250514	120900	90240325	5000	5000	5000	5000	0
483	20250514	120800	90240325	5000	5000	5000	5000	0
484	20250514	120700	90240325	5000	5000	5000	5000	0
485	20250514	120600	90240325	5000	5000	5000	5000	500
486	20250514	120500	87740325	5020	5020	5020	5020	0
487	20250514	120400	87740325	5020	5020	5020	5020	0
488	20250514	120300	87740325	5020	5000	5020	5000	615
489	20250514	120200	84661015	4985	4985	4985	4985	0
490	20250514	120100	84661015	4985	4985	4985	4985	0
491	20250514	120000	84661015	4985	4985	4985	4985	0
492	20250514	115900	84661015	4985	4985	4985	4985	0
493	20250514	115800	84661015	4985	4985	4985	4985	0
494	20250514	115700	84661015	4985	4985	4985	4985	0
495	20250514	115600	84661015	4985	4985	4985	4985	0
496	20250514	115500	84661015	4985	4985	4985	4985	0
497	20250514	115400	84661015	4985	4985	4985	4985	0
498	20250514	115300	84661015	4985	4985	4985	4985	1
499	20250514	115200	84656030	4990	4990	4990	4990	1547
500	20250514	115100	76936500	5010	5010	5010	5010	0
501	20250514	115000	76936500	5010	5010	5010	5010	0
502	20250514	114900	76936500	5010	5010	5010	5010	0
503	20250514	114800	76936500	5010	5010	5010	5010	0
504	20250514	114700	76936500	5010	5010	5010	5010	0
505	20250514	114600	76936500	5010	5010	5010	5010	0
506	20250514	114500	76936500	5010	5010	5010	5010	0
507	20250514	114400	76936500	5010	5010	5010	5010	0
508	20250514	114300	76936500	5010	5010	5010	5010	0
509	20250514	114200	76936500	5010	5010	5010	5010	0
510	20250514	114100	76936500	5010	5010	5010	5010	301
511	20250514	114000	75428490	5010	5010	5010	5010	0
512	20250514	113900	75428490	5010	5010	5010	5010	0
513	20250514	113800	75428490	5010	5010	5010	5010	0
514	20250514	113700	75428490	5010	5010	5010	5010	83
515	20250514	113600	75012660	5010	5010	5010	5010	0
516	20250514	113500	75012660	5010	5010	5010	5010	2
517	20250514	113400	75002640	5010	5010	5010	5010	0
518	20250514	113300	75002640	5010	5010	5010	5010	0
519	20250514	113200	75002640	5010	5010	5010	5010	0
520	20250514	113100	75002640	5010	5010	5010	5010	0
521	20250514	113000	75002640	5010	5010	5010	5010	0
522	20250514	112900	75002640	5010	5010	5010	5010	0
523	20250514	112800	75002640	5010	5010	5010	5010	0
524	20250514	112700	75002640	5010	5010	5010	5010	0
525	20250514	112600	75002640	5010	5010	5010	5010	0
526	20250514	112500	75002640	5010	5010	5010	5010	0
527	20250514	112400	75002640	5010	5010	5010	5010	0
528	20250514	112300	75002640	5010	5010	5010	5010	0
529	20250514	112200	75002640	5010	5010	5010	5010	0
530	20250514	112100	75002640	5010	5010	5010	5010	0
531	20250514	112000	75002640	5010	5010	5010	5010	1
532	20250514	111900	74997630	4990	4990	4990	4990	1
533	20250514	111800	74992640	5010	5010	5010	5010	2
534	20250514	111700	74982620	5010	5010	5010	5010	35
535	20250514	111600	74807270	5000	5000	5000	5000	0
536	20250514	111500	74807270	5000	5020	5020	5000	1000
537	20250514	111400	69800420	5030	5030	5030	5030	0
538	20250514	111300	69800420	5030	5030	5030	5030	165
539	20250514	111200	68970470	5060	5050	5060	5050	47
540	20250514	111100	68733110	5040	5030	5040	5030	513
541	20250514	111000	66152610	5030	5030	5030	5030	2
542	20250514	110900	66142550	5020	5010	5020	5010	1773
543	20250514	110800	57252090	5020	5020	5020	5020	2
544	20250514	110700	57242050	5010	4990	5010	4990	1369
545	20250514	110600	50393750	4980	4980	4980	4980	202
546	20250514	110500	49387790	4970	4970	4970	4970	0
547	20250514	110400	49387790	4970	4970	4970	4970	0
548	20250514	110300	49387790	4970	4970	4970	4970	0
549	20250514	110200	49387790	4970	4970	4970	4970	0
550	20250514	110100	49387790	4970	4980	4980	4960	1501
551	20250514	110000	41938985	4995	4995	4995	4995	0
552	20250514	105900	41938985	4995	4995	4995	4995	0
553	20250514	105800	41938985	4995	4995	4995	4995	0
554	20250514	105700	41938985	4995	4995	4995	4995	0
555	20250514	105600	41938985	4995	4990	4995	4990	2
556	20250514	105500	41929000	4995	4995	4995	4995	0
557	20250514	105400	41929000	4995	4995	4995	4995	0
558	20250514	105300	41929000	4995	4995	4995	4995	0
559	20250514	105200	41929000	4995	4995	4995	4995	0
560	20250514	105100	41929000	4995	4995	4995	4995	0
561	20250514	105000	41929000	4995	4995	4995	4995	0
562	20250514	104900	41929000	4995	4995	4995	4995	0
563	20250514	104800	41929000	4995	4995	4995	4995	0
564	20250514	104700	41929000	4995	4995	4995	4995	0
565	20250514	104600	41929000	4995	4995	4995	4995	0
566	20250514	104500	41929000	4995	4995	4995	4995	9
567	20250514	104400	41884045	4980	4980	4980	4980	0
568	20250514	104300	41884045	4980	4980	4980	4980	0
569	20250514	104200	41884045	4980	4980	4980	4980	0
570	20250514	104100	41884045	4980	4980	4980	4980	35
571	20250514	104000	41709745	4980	4980	4980	4980	0
572	20250514	103900	41709745	4980	4980	4980	4980	0
573	20250514	103800	41709745	4980	4980	4980	4980	0
574	20250514	103700	41709745	4980	4980	4980	4980	0
575	20250514	103600	41709745	4980	4980	4980	4980	0
576	20250514	103500	41709745	4980	4980	4980	4980	6
577	20250514	103400	41679865	4980	4980	4980	4980	0
578	20250514	103300	41679865	4980	4980	4980	4980	0
579	20250514	103200	41679865	4980	4980	4980	4980	200
580	20250514	103100	40683865	4980	4980	4980	4980	0
581	20250514	103000	40683865	4980	4975	4980	4975	796
582	20250514	102900	36719790	4970	4970	4970	4970	1
583	20250514	102800	36714820	4975	4975	4975	4975	0
584	20250514	102700	36714820	4975	4975	4975	4975	0
585	20250514	102600	36714820	4975	4975	4975	4975	0
586	20250514	102500	36714820	4975	4975	4975	4975	0
587	20250514	102400	36714820	4975	4975	4975	4975	174
588	20250514	102300	35849170	4980	4980	4980	4980	0
589	20250514	102200	35849170	4980	4980	4980	4980	0
590	20250514	102100	35849170	4980	4980	4980	4980	280
591	20250514	102000	34454770	4980	4980	4980	4980	0
592	20250514	101900	34454770	4980	4980	4980	4980	0
593	20250514	101800	34454770	4980	4980	4980	4980	275
594	20250514	101700	33085270	4960	4960	4960	4960	0
595	20250514	101600	33085270	4960	4960	4960	4960	0
596	20250514	101500	33085270	4960	4960	4960	4960	0
597	20250514	101400	33085270	4960	4960	4960	4960	0
598	20250514	101300	33085270	4960	4960	4960	4960	0
599	20250514	101200	33085270	4960	4960	4960	4960	189
600	20250514	101100	32147830	4960	4960	4960	4960	0
601	20250514	101000	32147830	4960	4960	4960	4960	0
602	20250514	100900	32147830	4960	4960	4960	4960	346
603	20250514	100800	30431670	4975	4975	4975	4975	0
604	20250514	100700	30431670	4975	4975	4975	4975	54
605	20250514	100600	30163020	4980	4980	4980	4980	73
606	20250514	100500	29799480	4980	4985	4985	4980	5
607	20250514	100400	29774565	4985	4985	4985	4985	16
608	20250514	100300	29694805	4980	4980	4980	4980	443
609	20250514	100200	27488665	4980	4980	4980	4980	0
610	20250514	100100	27488665	4980	4980	4980	4980	2
611	20250514	100000	27478705	4980	4980	4980	4980	5
612	20250514	095900	27453805	4975	4975	4975	4975	136
613	20250514	095800	26777205	4975	4975	4975	4975	15
614	20250514	095700	26702580	4975	4975	4975	4975	15
615	20250514	095600	26627955	4975	4975	4975	4975	15
616	20250514	095500	26553330	4975	4970	4975	4970	156
617	20250514	095400	25777650	4970	4970	4970	4970	10
618	20250514	095300	25727950	4970	4970	4970	4970	5
619	20250514	095200	25703100	4960	4960	4960	4960	0
620	20250514	095100	25703100	4960	4960	4960	4960	0
621	20250514	095000	25703100	4960	4960	4960	4960	0
622	20250514	094900	25703100	4960	4980	4980	4960	507
623	20250514	094800	23188040	4980	4980	4980	4980	0
624	20250514	094700	23188040	4980	4980	4980	4980	0
625	20250514	094600	23188040	4980	4980	4980	4980	0
626	20250514	094500	23188040	4980	4980	4980	4980	0
627	20250514	094400	23188040	4980	4980	4980	4980	6
628	20250514	094300	23158160	4960	4960	4960	4960	0
629	20250514	094200	23158160	4960	4995	4995	4960	1795
630	20250514	094100	14227635	4995	4995	4995	4995	0
631	20250514	094000	14227635	4995	5010	5010	4995	30
632	20250514	093900	14077580	5010	5010	5010	5010	20
633	20250514	093800	13977380	5010	5010	5010	5010	20
634	20250514	093700	13877180	5010	5010	5010	5010	30
635	20250514	093600	13726880	5010	5010	5010	5010	20
636	20250514	093500	13626680	5010	5020	5020	5010	41
637	20250514	093400	13421070	5020	5020	5020	5020	119
638	20250514	093300	12823690	5020	5020	5020	5020	20
639	20250514	093200	12723290	5020	5020	5020	5020	30
640	20250514	093100	12572690	5020	5020	5020	5020	20
641	20250514	093000	12472290	5020	5020	5020	5020	30
642	20250514	092900	12321690	5020	5000	5020	5000	1100
643	20250514	092800	6821490	5000	5000	5000	5000	20
644	20250514	092700	6721490	5000	5000	5000	5000	30
645	20250514	092600	6571490	5000	5000	5000	5000	20
646	20250514	092500	6471490	5000	4995	5000	4995	30
647	20250514	092400	6321540	5000	5000	5000	5000	24
648	20250514	092300	6201540	5000	5000	5000	5000	20
649	20250514	092200	6101540	4995	4985	4995	4985	303
650	20250514	092100	4590380	4985	4985	4985	4985	20
651	20250514	092000	4490680	4985	4995	4995	4985	30
652	20250514	091900	4341030	4995	4995	4995	4995	10
653	20250514	091800	4291080	4980	4980	4980	4980	0
654	20250514	091700	4291080	4980	4980	4980	4980	0
655	20250514	091600	4291080	4980	4980	4980	4980	0
656	20250514	091500	4291080	4980	4980	4980	4965	431
657	20250514	091400	2146015	4990	4990	4990	4990	0
658	20250514	091300	2146015	4990	4990	4990	4990	1
659	20250514	091200	2141025	4990	4990	4990	4990	0
660	20250514	091100	2141025	4990	4990	4990	4990	66
661	20250514	091000	1811685	4995	4995	4995	4995	0
662	20250514	090900	1811685	4995	4995	4995	4995	0
663	20250514	090800	1811685	4995	4995	4995	4995	10
664	20250514	090700	1761735	4995	4995	4995	4995	0
665	20250514	090600	1761735	4995	4995	4995	4995	1
666	20250514	090500	1756740	5000	5000	5000	5000	0
667	20250514	090400	1756740	5000	4990	5000	4990	46
668	20250514	090300	1526990	4990	4990	4990	4990	1
669	20250514	090200	1522000	4990	4990	4990	4990	0
670	20250514	090100	1522000	4990	4990	4990	4990	0
671	20250514	090000	1522000	4990	5000	5000	4990	305