KissMeData/429270/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	211400	211469160	4985	4985	4985	4985	458
3	20250514	211300	211469160	4985	4985	4985	4985	0
4	20250514	211200	211469160	4985	4985	4985	4985	0
5	20250514	211100	211469160	4985	4985	4985	4985	0
6	20250514	211000	211469160	4985	4985	4985	4985	0
7	20250514	210900	211469160	4985	4985	4985	4985	0
8	20250514	210800	211469160	4985	4985	4985	4985	0
9	20250514	210700	211469160	4985	4985	4985	4985	0
10	20250514	210600	211469160	4985	4985	4985	4985	0
11	20250514	210500	211469160	4985	4985	4985	4985	0
12	20250514	210400	211469160	4985	4985	4985	4985	0
13	20250514	210300	211469160	4985	4985	4985	4985	0
14	20250514	210200	211469160	4985	4985	4985	4985	0
15	20250514	210100	211469160	4985	4985	4985	4985	0
16	20250514	210000	211469160	4985	4985	4985	4985	0
17	20250514	205900	211469160	4985	4985	4985	4985	0
18	20250514	205800	211469160	4985	4985	4985	4985	0
19	20250514	205700	211469160	4985	4985	4985	4985	0
20	20250514	205600	211469160	4985	4985	4985	4985	0
21	20250514	205500	211469160	4985	4985	4985	4985	0
22	20250514	205400	211469160	4985	4985	4985	4985	0
23	20250514	205300	211469160	4985	4985	4985	4985	0
24	20250514	205200	211469160	4985	4985	4985	4985	0
25	20250514	205100	211469160	4985	4985	4985	4985	0
26	20250514	205000	211469160	4985	4985	4985	4985	0
27	20250514	204900	211469160	4985	4985	4985	4985	0
28	20250514	204800	211469160	4985	4985	4985	4985	0
29	20250514	204700	211469160	4985	4985	4985	4985	0
30	20250514	204600	211469160	4985	4985	4985	4985	0
31	20250514	204500	211469160	4985	4985	4985	4985	0
32	20250514	204400	211469160	4985	4985	4985	4985	458
33	20250514	204300	211469160	4985	4985	4985	4985	0
34	20250514	204200	211469160	4985	4985	4985	4985	0
35	20250514	204100	211469160	4985	4985	4985	4985	0
36	20250514	204000	211469160	4985	4985	4985	4985	0
37	20250514	203900	211469160	4985	4985	4985	4985	0
38	20250514	203800	211469160	4985	4985	4985	4985	0
39	20250514	203700	211469160	4985	4985	4985	4985	0
40	20250514	203600	211469160	4985	4985	4985	4985	0
41	20250514	203500	211469160	4985	4985	4985	4985	0
42	20250514	203400	211469160	4985	4985	4985	4985	0
43	20250514	203300	211469160	4985	4985	4985	4985	0
44	20250514	203200	211469160	4985	4985	4985	4985	0
45	20250514	203100	211469160	4985	4985	4985	4985	0
46	20250514	203000	211469160	4985	4985	4985	4985	0
47	20250514	202900	211469160	4985	4985	4985	4985	0
48	20250514	202800	211469160	4985	4985	4985	4985	0
49	20250514	202700	211469160	4985	4985	4985	4985	0
50	20250514	202600	211469160	4985	4985	4985	4985	0
51	20250514	202500	211469160	4985	4985	4985	4985	0
52	20250514	202400	211469160	4985	4985	4985	4985	0
53	20250514	202300	211469160	4985	4985	4985	4985	0
54	20250514	202200	211469160	4985	4985	4985	4985	0
55	20250514	202100	211469160	4985	4985	4985	4985	0
56	20250514	202000	211469160	4985	4985	4985	4985	0
57	20250514	201900	211469160	4985	4985	4985	4985	0
58	20250514	201800	211469160	4985	4985	4985	4985	0
59	20250514	201700	211469160	4985	4985	4985	4985	0
60	20250514	201600	211469160	4985	4985	4985	4985	0
61	20250514	201500	211469160	4985	4985	4985	4985	0
62	20250514	201400	211469160	4985	4985	4985	4985	458
63	20250514	201300	211469160	4985	4985	4985	4985	0
64	20250514	201200	211469160	4985	4985	4985	4985	0
65	20250514	201100	211469160	4985	4985	4985	4985	0
66	20250514	201000	211469160	4985	4985	4985	4985	0
67	20250514	200900	211469160	4985	4985	4985	4985	0
68	20250514	200800	211469160	4985	4985	4985	4985	0
69	20250514	200700	211469160	4985	4985	4985	4985	0
70	20250514	200600	211469160	4985	4985	4985	4985	0
71	20250514	200500	211469160	4985	4985	4985	4985	0
72	20250514	200400	211469160	4985	4985	4985	4985	0
73	20250514	200300	211469160	4985	4985	4985	4985	0
74	20250514	200200	211469160	4985	4985	4985	4985	0
75	20250514	200100	211469160	4985	4985	4985	4985	0
76	20250514	200000	211469160	4985	4985	4985	4985	0
77	20250514	195900	211469160	4985	4985	4985	4985	0
78	20250514	195800	211469160	4985	4985	4985	4985	0
79	20250514	195700	211469160	4985	4985	4985	4985	0
80	20250514	195600	211469160	4985	4985	4985	4985	0
81	20250514	195500	211469160	4985	4985	4985	4985	0
82	20250514	195400	211469160	4985	4985	4985	4985	0
83	20250514	195300	211469160	4985	4985	4985	4985	0
84	20250514	195200	211469160	4985	4985	4985	4985	0
85	20250514	195100	211469160	4985	4985	4985	4985	0
86	20250514	195000	211469160	4985	4985	4985	4985	0
87	20250514	194900	211469160	4985	4985	4985	4985	0
88	20250514	194800	211469160	4985	4985	4985	4985	0
89	20250514	194700	211469160	4985	4985	4985	4985	0
90	20250514	194600	211469160	4985	4985	4985	4985	0
91	20250514	194500	211469160	4985	4985	4985	4985	0
92	20250514	194400	211469160	4985	4985	4985	4985	458
93	20250514	194300	211469160	4985	4985	4985	4985	0
94	20250514	194200	211469160	4985	4985	4985	4985	0
95	20250514	194100	211469160	4985	4985	4985	4985	0
96	20250514	194000	211469160	4985	4985	4985	4985	0
97	20250514	193900	211469160	4985	4985	4985	4985	0
98	20250514	193800	211469160	4985	4985	4985	4985	0
99	20250514	193700	211469160	4985	4985	4985	4985	0
100	20250514	193600	211469160	4985	4985	4985	4985	0
101	20250514	193500	211469160	4985	4985	4985	4985	0
102	20250514	193400	211469160	4985	4985	4985	4985	0
103	20250514	193300	211469160	4985	4985	4985	4985	0
104	20250514	193200	211469160	4985	4985	4985	4985	0
105	20250514	193100	211469160	4985	4985	4985	4985	0
106	20250514	193000	211469160	4985	4985	4985	4985	0
107	20250514	192900	211469160	4985	4985	4985	4985	0
108	20250514	192800	211469160	4985	4985	4985	4985	0
109	20250514	192700	211469160	4985	4985	4985	4985	0
110	20250514	192600	211469160	4985	4985	4985	4985	0
111	20250514	192500	211469160	4985	4985	4985	4985	0
112	20250514	192400	211469160	4985	4985	4985	4985	0
113	20250514	192300	211469160	4985	4985	4985	4985	0
114	20250514	192200	211469160	4985	4985	4985	4985	0
115	20250514	192100	211469160	4985	4985	4985	4985	0
116	20250514	192000	211469160	4985	4985	4985	4985	0
117	20250514	191900	211469160	4985	4985	4985	4985	0
118	20250514	191800	211469160	4985	4985	4985	4985	0
119	20250514	191700	211469160	4985	4985	4985	4985	0
120	20250514	191600	211469160	4985	4985	4985	4985	0
121	20250514	191500	211469160	4985	4985	4985	4985	0
122	20250514	191400	211469160	4985	4985	4985	4985	458
123	20250514	191300	211469160	4985	4985	4985	4985	0
124	20250514	191200	211469160	4985	4985	4985	4985	0
125	20250514	191100	211469160	4985	4985	4985	4985	0
126	20250514	191000	211469160	4985	4985	4985	4985	0
127	20250514	190900	211469160	4985	4985	4985	4985	0
128	20250514	190800	211469160	4985	4985	4985	4985	0
129	20250514	190700	211469160	4985	4985	4985	4985	0
130	20250514	190600	211469160	4985	4985	4985	4985	0
131	20250514	190500	211469160	4985	4985	4985	4985	0
132	20250514	190400	211469160	4985	4985	4985	4985	0
133	20250514	190300	211469160	4985	4985	4985	4985	0
134	20250514	190200	211469160	4985	4985	4985	4985	0
135	20250514	190100	211469160	4985	4985	4985	4985	0
136	20250514	190000	211469160	4985	4985	4985	4985	0
137	20250514	185900	211469160	4985	4985	4985	4985	0
138	20250514	185800	211469160	4985	4985	4985	4985	0
139	20250514	185700	211469160	4985	4985	4985	4985	0
140	20250514	185600	211469160	4985	4985	4985	4985	0
141	20250514	185500	211469160	4985	4985	4985	4985	0
142	20250514	185400	211469160	4985	4985	4985	4985	0
143	20250514	185300	211469160	4985	4985	4985	4985	0
144	20250514	185200	211469160	4985	4985	4985	4985	0
145	20250514	185100	211469160	4985	4985	4985	4985	0
146	20250514	185000	211469160	4985	4985	4985	4985	0
147	20250514	184900	211469160	4985	4985	4985	4985	0
148	20250514	184800	211469160	4985	4985	4985	4985	0
149	20250514	184700	211469160	4985	4985	4985	4985	0
150	20250514	184600	211469160	4985	4985	4985	4985	0
151	20250514	184500	211469160	4985	4985	4985	4985	0
152	20250514	184400	211469160	4985	4985	4985	4985	458
153	20250514	184300	211469160	4985	4985	4985	4985	0
154	20250514	184200	211469160	4985	4985	4985	4985	0
155	20250514	184100	211469160	4985	4985	4985	4985	0
156	20250514	184000	211469160	4985	4985	4985	4985	0
157	20250514	183900	211469160	4985	4985	4985	4985	0
158	20250514	183800	211469160	4985	4985	4985	4985	0
159	20250514	183700	211469160	4985	4985	4985	4985	0
160	20250514	183600	211469160	4985	4985	4985	4985	0
161	20250514	183500	211469160	4985	4985	4985	4985	0
162	20250514	183400	211469160	4985	4985	4985	4985	0
163	20250514	183300	211469160	4985	4985	4985	4985	0
164	20250514	183200	211469160	4985	4985	4985	4985	0
165	20250514	183100	211469160	4985	4985	4985	4985	0
166	20250514	183000	211469160	4985	4985	4985	4985	0
167	20250514	182900	211469160	4985	4985	4985	4985	0
168	20250514	182800	211469160	4985	4985	4985	4985	0
169	20250514	182700	211469160	4985	4985	4985	4985	0
170	20250514	182600	211469160	4985	4985	4985	4985	0
171	20250514	182500	211469160	4985	4985	4985	4985	0
172	20250514	182400	211469160	4985	4985	4985	4985	0
173	20250514	182300	211469160	4985	4985	4985	4985	0
174	20250514	182200	211469160	4985	4985	4985	4985	0
175	20250514	182100	211469160	4985	4985	4985	4985	0
176	20250514	182000	211469160	4985	4985	4985	4985	0
177	20250514	181900	211469160	4985	4985	4985	4985	0
178	20250514	181800	211469160	4985	4985	4985	4985	0
179	20250514	181700	211469160	4985	4985	4985	4985	0
180	20250514	181600	211469160	4985	4985	4985	4985	0
181	20250514	181500	211469160	4985	4985	4985	4985	0
182	20250514	181400	211469160	4985	4985	4985	4985	458
183	20250514	181300	211469160	4985	4985	4985	4985	0
184	20250514	181200	211469160	4985	4985	4985	4985	0
185	20250514	181100	211469160	4985	4985	4985	4985	0
186	20250514	181000	211469160	4985	4985	4985	4985	0
187	20250514	180900	211469160	4985	4985	4985	4985	0
188	20250514	180800	211469160	4985	4985	4985	4985	0
189	20250514	180700	211469160	4985	4985	4985	4985	0
190	20250514	180600	211469160	4985	4985	4985	4985	0
191	20250514	180500	211469160	4985	4985	4985	4985	0
192	20250514	180400	211469160	4985	4985	4985	4985	0
193	20250514	180300	211469160	4985	4985	4985	4985	0
194	20250514	180200	211469160	4985	4985	4985	4985	0
195	20250514	180100	211469160	4985	4985	4985	4985	0
196	20250514	180000	211469160	4985	4985	4985	4985	0
197	20250514	175900	211469160	4985	4985	4985	4985	0
198	20250514	175800	211469160	4985	4985	4985	4985	0
199	20250514	175700	211469160	4985	4985	4985	4985	0
200	20250514	175600	211469160	4985	4985	4985	4985	0
201	20250514	175500	211469160	4985	4985	4985	4985	0
202	20250514	175400	211469160	4985	4985	4985	4985	0
203	20250514	175300	211469160	4985	4985	4985	4985	0
204	20250514	175200	211469160	4985	4985	4985	4985	0
205	20250514	175100	211469160	4985	4985	4985	4985	0
206	20250514	175000	211469160	4985	4985	4985	4985	0
207	20250514	174900	211469160	4985	4985	4985	4985	0
208	20250514	174800	211469160	4985	4985	4985	4985	0
209	20250514	174700	211469160	4985	4985	4985	4985	0
210	20250514	174600	211469160	4985	4985	4985	4985	0
211	20250514	174500	211469160	4985	4985	4985	4985	0
212	20250514	174400	211469160	4985	4985	4985	4985	458
213	20250514	174300	211469160	4985	4985	4985	4985	0
214	20250514	174200	211469160	4985	4985	4985	4985	0
215	20250514	174100	211469160	4985	4985	4985	4985	0
216	20250514	174000	211469160	4985	4985	4985	4985	0
217	20250514	173900	211469160	4985	4985	4985	4985	0
218	20250514	173800	211469160	4985	4985	4985	4985	0
219	20250514	173700	211469160	4985	4985	4985	4985	0
220	20250514	173600	211469160	4985	4985	4985	4985	0
221	20250514	173500	211469160	4985	4985	4985	4985	0
222	20250514	173400	211469160	4985	4985	4985	4985	0
223	20250514	173300	211469160	4985	4985	4985	4985	0
224	20250514	173200	211469160	4985	4985	4985	4985	0
225	20250514	173100	211469160	4985	4985	4985	4985	0
226	20250514	173000	211469160	4985	4985	4985	4985	0
227	20250514	172900	211469160	4985	4985	4985	4985	0
228	20250514	172800	211469160	4985	4985	4985	4985	0
229	20250514	172700	211469160	4985	4985	4985	4985	0
230	20250514	172600	211469160	4985	4985	4985	4985	0
231	20250514	172500	211469160	4985	4985	4985	4985	0
232	20250514	172400	211469160	4985	4985	4985	4985	0
233	20250514	172300	211469160	4985	4985	4985	4985	0
234	20250514	172200	211469160	4985	4985	4985	4985	0
235	20250514	172100	211469160	4985	4985	4985	4985	0
236	20250514	172000	211469160	4985	4985	4985	4985	0
237	20250514	171900	211469160	4985	4985	4985	4985	0
238	20250514	171800	211469160	4985	4985	4985	4985	0
239	20250514	171700	211469160	4985	4985	4985	4985	0
240	20250514	171600	211469160	4985	4985	4985	4985	0
241	20250514	171500	211469160	4985	4985	4985	4985	0
242	20250514	171400	211469160	4985	4985	4985	4985	458
243	20250514	171300	211469160	4985	4985	4985	4985	0
244	20250514	171200	211469160	4985	4985	4985	4985	0
245	20250514	171100	211469160	4985	4985	4985	4985	0
246	20250514	171000	211469160	4985	4985	4985	4985	0
247	20250514	170900	211469160	4985	4985	4985	4985	0
248	20250514	170800	211469160	4985	4985	4985	4985	0
249	20250514	170700	211469160	4985	4985	4985	4985	0
250	20250514	170600	211469160	4985	4985	4985	4985	0
251	20250514	170500	211469160	4985	4985	4985	4985	0
252	20250514	170400	211469160	4985	4985	4985	4985	0
253	20250514	170300	211469160	4985	4985	4985	4985	0
254	20250514	170200	211469160	4985	4985	4985	4985	0
255	20250514	170100	211469160	4985	4985	4985	4985	0
256	20250514	170000	211469160	4985	4985	4985	4985	0
257	20250514	165900	211469160	4985	4985	4985	4985	0
258	20250514	165800	211469160	4985	4985	4985	4985	0
259	20250514	165700	211469160	4985	4985	4985	4985	0
260	20250514	165600	211469160	4985	4985	4985	4985	0
261	20250514	165500	211469160	4985	4985	4985	4985	0
262	20250514	165400	211469160	4985	4985	4985	4985	0
263	20250514	165300	211469160	4985	4985	4985	4985	0
264	20250514	165200	211469160	4985	4985	4985	4985	0
265	20250514	165100	211469160	4985	4985	4985	4985	0
266	20250514	165000	211469160	4985	4985	4985	4985	0
267	20250514	164900	211469160	4985	4985	4985	4985	0
268	20250514	164800	211469160	4985	4985	4985	4985	0
269	20250514	164700	211469160	4985	4985	4985	4985	0
270	20250514	164600	211469160	4985	4985	4985	4985	0
271	20250514	164500	211469160	4985	4985	4985	4985	0
272	20250514	164400	211469160	4985	4985	4985	4985	458
273	20250514	164300	211469160	4985	4985	4985	4985	0
274	20250514	164200	211469160	4985	4985	4985	4985	0
275	20250514	164100	211469160	4985	4985	4985	4985	0
276	20250514	164000	211469160	4985	4985	4985	4985	0
277	20250514	163900	211469160	4985	4985	4985	4985	0
278	20250514	163800	211469160	4985	4985	4985	4985	0
279	20250514	163700	211469160	4985	4985	4985	4985	0
280	20250514	163600	211469160	4985	4985	4985	4985	0
281	20250514	163500	211469160	4985	4985	4985	4985	0
282	20250514	163400	211469160	4985	4985	4985	4985	0
283	20250514	163300	211469160	4985	4985	4985	4985	0
284	20250514	163200	211469160	4985	4985	4985	4985	0
285	20250514	163100	211469160	4985	4985	4985	4985	0
286	20250514	163000	211469160	4985	4985	4985	4985	0
287	20250514	162900	211469160	4985	4985	4985	4985	0
288	20250514	162800	211469160	4985	4985	4985	4985	0
289	20250514	162700	211469160	4985	4985	4985	4985	0
290	20250514	162600	211469160	4985	4985	4985	4985	0
291	20250514	162500	211469160	4985	4985	4985	4985	0
292	20250514	162400	211469160	4985	4985	4985	4985	0
293	20250514	162300	211469160	4985	4985	4985	4985	0
294	20250514	162200	211469160	4985	4985	4985	4985	0
295	20250514	162100	211469160	4985	4985	4985	4985	0
296	20250514	162000	211469160	4985	4985	4985	4985	0
297	20250514	161900	211469160	4985	4985	4985	4985	0
298	20250514	161800	211469160	4985	4985	4985	4985	0
299	20250514	161700	211469160	4985	4985	4985	4985	0
300	20250514	161600	211469160	4985	4985	4985	4985	0
301	20250514	161500	211469160	4985	4985	4985	4985	0
302	20250514	161400	211469160	4985	4985	4985	4985	458
303	20250514	161300	211469160	4985	4985	4985	4985	0
304	20250514	161200	211469160	4985	4985	4985	4985	0
305	20250514	161100	211469160	4985	4985	4985	4985	0
306	20250514	161000	211469160	4985	4985	4985	4985	0
307	20250514	160900	211469160	4985	4985	4985	4985	0
308	20250514	160800	211469160	4985	4985	4985	4985	0
309	20250514	160700	211469160	4985	4985	4985	4985	0
310	20250514	160600	211469160	4985	4985	4985	4985	0
311	20250514	160500	211469160	4985	4985	4985	4985	0
312	20250514	160400	211469160	4985	4985	4985	4985	0
313	20250514	160300	211469160	4985	4985	4985	4985	0
314	20250514	160200	211469160	4985	4985	4985	4985	0
315	20250514	160100	211469160	4985	4985	4985	4985	0
316	20250514	160000	211469160	4985	4985	4985	4985	0
317	20250514	155900	211469160	4985	4985	4985	4985	0
318	20250514	155800	211469160	4985	4985	4985	4985	0
319	20250514	155700	211469160	4985	4985	4985	4985	0
320	20250514	155600	211469160	4985	4985	4985	4985	0
321	20250514	155500	211469160	4985	4985	4985	4985	0
322	20250514	155400	211469160	4985	4985	4985	4985	0
323	20250514	155300	211469160	4985	4985	4985	4985	0
324	20250514	155200	211469160	4985	4985	4985	4985	0
325	20250514	155100	211469160	4985	4985	4985	4985	0
326	20250514	155000	211469160	4985	4985	4985	4985	0
327	20250514	154900	211469160	4985	4985	4985	4985	0
328	20250514	154800	211469160	4985	4985	4985	4985	0
329	20250514	154700	211469160	4985	4985	4985	4985	0
330	20250514	154600	211469160	4985	4985	4985	4985	0
331	20250514	154500	211469160	4985	4985	4985	4985	0
332	20250514	154400	211469160	4985	4985	4985	4985	458
333	20250514	154300	211469160	4985	4985	4985	4985	0
334	20250514	154200	211469160	4985	4985	4985	4985	0
335	20250514	154100	211469160	4985	4985	4985	4985	0
336	20250514	154000	211469160	4985	4985	4985	4985	0
337	20250514	153900	211469160	4985	4985	4985	4985	0
338	20250514	153800	211469160	4985	4985	4985	4985	0
339	20250514	153700	211469160	4985	4985	4985	4985	0
340	20250514	153600	211469160	4985	4985	4985	4985	0
341	20250514	153500	211469160	4985	4985	4985	4985	0
342	20250514	153400	211469160	4985	4985	4985	4985	0
343	20250514	153300	211469160	4985	4985	4985	4985	0
344	20250514	153200	211469160	4985	4985	4985	4985	0
345	20250514	153100	211469160	4985	4985	4985	4985	0
346	20250514	153000	211469160	4985	4985	4985	4985	458
347	20250514	152900	209186030	4970	4970	4970	4970	0
348	20250514	152800	209186030	4970	4970	4970	4970	0
349	20250514	152700	209186030	4970	4970	4970	4970	0
350	20250514	152600	209186030	4970	4970	4970	4970	0
351	20250514	152500	209186030	4970	4970	4970	4970	0
352	20250514	152400	209186030	4970	4970	4970	4970	0
353	20250514	152300	209186030	4970	4970	4970	4970	0
354	20250514	152200	209186030	4970	4970	4970	4970	0
355	20250514	152100	209186030	4970	4970	4970	4970	0
356	20250514	152000	209186030	4970	4970	4970	4970	0
357	20250514	151900	209186030	4970	4970	4970	4965	191
358	20250514	151800	208236910	4970	4970	4970	4970	73
359	20250514	151700	207874100	4970	4970	4970	4970	30
360	20250514	151600	207725000	4985	4985	4985	4985	0
361	20250514	151500	207725000	4985	4985	4985	4985	0
362	20250514	151400	207725000	4985	4985	4985	4985	87
363	20250514	151300	207291305	4985	4985	4985	4975	55
364	20250514	151200	207017150	4970	4970	4970	4965	1487
365	20250514	151100	199627010	4970	4975	4975	4970	278
366	20250514	151000	198245275	4975	4975	4975	4975	0
367	20250514	150900	198245275	4975	4975	4975	4975	7
368	20250514	150800	198210450	4970	4980	4980	4965	2201
369	20250514	150700	187268445	4980	4980	4980	4980	81
370	20250514	150600	186865065	4975	4975	4975	4975	0
371	20250514	150500	186865065	4975	4985	4985	4975	299
372	20250514	150400	185375865	4985	4985	4985	4980	22
373	20250514	150300	185266200	4980	4980	4980	4980	39
374	20250514	150200	185071980	4980	4980	4980	4980	44
375	20250514	150100	184852860	4980	4990	4990	4980	709
376	20250514	150000	181321775	4990	4990	4990	4990	1
377	20250514	145900	181316785	4980	4990	4990	4980	6
378	20250514	145800	181286885	4985	4985	4985	4980	323
379	20250514	145700	179677230	4985	4985	4985	4985	14
380	20250514	145600	179607440	5000	5000	5000	5000	0
381	20250514	145500	179607440	5000	5000	5000	5000	0
382	20250514	145400	179607440	5000	5000	5000	5000	0
383	20250514	145300	179607440	5000	4995	5000	4995	22
384	20250514	145200	179497445	4990	4990	4990	4990	96
385	20250514	145100	179018405	4990	4990	4990	4985	27
386	20250514	145000	178883790	4985	4985	4985	4985	173
387	20250514	144900	178021385	4985	4985	4985	4985	0
388	20250514	144800	178021385	4985	4985	4985	4985	0
389	20250514	144700	178021385	4985	4980	4985	4980	24
390	20250514	144600	177901750	4985	4985	4985	4985	0
391	20250514	144500	177901750	4985	4980	4985	4980	3
392	20250514	144400	177886800	4985	4985	4985	4985	20
393	20250514	144300	177787100	4985	4980	4985	4980	387
394	20250514	144200	175858840	4985	4985	4985	4980	83
395	20250514	144100	175445240	4980	4980	4985	4980	183
396	20250514	144000	174533890	4980	4975	4980	4975	121
397	20250514	143900	173931890	4975	4980	4980	4975	108
398	20250514	143800	173394065	4980	4980	4980	4980	0
399	20250514	143700	173394065	4980	4980	4980	4975	222
400	20250514	143600	172289465	4980	4980	4980	4975	35
401	20250514	143500	172115170	4975	4975	4980	4975	195
402	20250514	143400	171144820	4980	4975	4980	4975	57
403	20250514	143300	170861220	4970	4985	4990	4970	1251
404	20250514	143200	164635780	4990	4990	4990	4990	2
405	20250514	143100	164625800	4990	4990	4990	4990	15
406	20250514	143000	164550950	4990	4990	4990	4990	15
407	20250514	142900	164476100	4995	4995	4995	4995	57
408	20250514	142800	164191385	4990	4990	4990	4990	0
409	20250514	142700	164191385	4990	4985	4990	4985	115
410	20250514	142600	163617750	4985	4990	4990	4985	879
411	20250514	142500	159235805	4990	4990	4990	4990	12
412	20250514	142400	159175925	4985	4985	4985	4985	0
413	20250514	142300	159175925	4985	4985	4985	4985	1
414	20250514	142200	159170940	4995	4995	4995	4995	3
415	20250514	142100	159155955	4990	4990	4990	4990	18
416	20250514	142000	159066135	4990	4990	4990	4990	25
417	20250514	141900	158941385	4990	4990	4990	4990	174
418	20250514	141800	158073125	4985	4985	4985	4985	374
419	20250514	141700	156208735	4990	5000	5000	4990	43
420	20250514	141600	155994115	5000	5000	5000	5000	10
421	20250514	141500	155944115	5000	4995	5000	4995	5
422	20250514	141400	155919135	5000	5000	5000	5000	0
423	20250514	141300	155919135	5000	5000	5000	5000	0
424	20250514	141200	155919135	5000	5000	5000	5000	2
425	20250514	141100	155909135	4990	5000	5000	4990	20
426	20250514	141000	155809325	4990	5000	5000	4990	379
427	20250514	140900	153918105	4980	5000	5000	4980	4
428	20250514	140800	153898165	4985	4990	4990	4985	8
429	20250514	140700	153858250	4985	4990	4990	4985	59
430	20250514	140600	153564080	4985	4985	4985	4985	1
431	20250514	140500	153559095	5000	5000	5000	5000	0
432	20250514	140400	153559095	5000	5000	5000	4980	290
433	20250514	140300	152111005	5000	5000	5000	5000	0
434	20250514	140200	152111005	5000	5000	5000	5000	1
435	20250514	140100	152106005	4995	4995	4995	4995	0
436	20250514	140000	152106005	4995	5000	5000	4995	337
437	20250514	135900	150421525	5010	5010	5010	5010	0
438	20250514	135800	150421525	5010	5010	5010	5010	2
439	20250514	135700	150411505	5000	5010	5010	5000	85
440	20250514	135600	149985665	5020	5020	5020	5020	0
441	20250514	135500	149985665	5020	5020	5020	5020	0
442	20250514	135400	149985665	5020	5020	5020	5020	0
443	20250514	135300	149985665	5020	5020	5020	5020	0
444	20250514	135200	149985665	5020	5020	5020	5020	0
445	20250514	135100	149985665	5020	5020	5020	5020	0
446	20250514	135000	149985665	5020	5010	5020	5010	22
447	20250514	134900	149875425	5020	5020	5020	5020	0
448	20250514	134800	149875425	5020	5020	5020	5020	0
449	20250514	134700	149875425	5020	5020	5020	5020	0
450	20250514	134600	149875425	5020	5020	5020	5020	2
451	20250514	134500	149865385	5010	5010	5010	5010	0
452	20250514	134400	149865385	5010	5010	5010	5010	0
453	20250514	134300	149865385	5010	5020	5020	5010	115
454	20250514	134200	149289225	5020	5020	5020	5020	0
455	20250514	134100	149289225	5020	5020	5020	5020	137
456	20250514	134000	148601485	5030	5030	5030	5030	14
457	20250514	133900	148531065	5030	5030	5030	5030	0
458	20250514	133800	148531065	5030	5030	5030	5030	0
459	20250514	133700	148531065	5030	5030	5030	5030	0
460	20250514	133600	148531065	5030	5030	5030	5030	50
461	20250514	133500	148279565	5030	5030	5030	5030	0
462	20250514	133400	148279565	5030	5030	5030	5030	0
463	20250514	133300	148279565	5030	5030	5030	5030	0
464	20250514	133200	148279565	5030	5030	5030	5030	0
465	20250514	133100	148279565	5030	5030	5030	5030	0
466	20250514	133000	148279565	5030	5030	5030	5030	0
467	20250514	132900	148279565	5030	5030	5030	5030	0
468	20250514	132800	148279565	5030	5030	5030	5030	0
469	20250514	132700	148279565	5030	5030	5030	5030	0
470	20250514	132600	148279565	5030	5030	5030	5030	0
471	20250514	132500	148279565	5030	5030	5030	5030	0
472	20250514	132400	148279565	5030	5020	5030	5020	2
473	20250514	132300	148269515	5020	5020	5020	5020	0
474	20250514	132200	148269515	5020	5020	5020	5020	0
475	20250514	132100	148269515	5020	5020	5020	5020	8
476	20250514	132000	148229355	5030	5030	5030	5030	0
477	20250514	131900	148229355	5030	5030	5030	5030	0
478	20250514	131800	148229355	5030	5030	5030	5030	0
479	20250514	131700	148229355	5030	5030	5030	5030	0
480	20250514	131600	148229355	5030	5030	5030	5030	1
481	20250514	131500	148224325	5010	5010	5010	5010	0
482	20250514	131400	148224325	5010	5010	5010	5010	16
483	20250514	131300	148144165	5010	5010	5010	5010	0
484	20250514	131200	148144165	5010	5010	5010	5010	300
485	20250514	131100	146641165	5010	5010	5010	5010	10
486	20250514	131000	146591065	4995	4995	4995	4995	9
487	20250514	130900	146546110	4990	4990	4990	4990	0
488	20250514	130800	146546110	4990	5000	5000	4990	20
489	20250514	130700	146446300	5000	5000	5000	5000	19
490	20250514	130600	146351300	5000	5000	5000	5000	0
491	20250514	130500	146351300	5000	5000	5000	5000	0
492	20250514	130400	146351300	5000	5000	5000	5000	0
493	20250514	130300	146351300	5000	5000	5000	5000	0
494	20250514	130200	146351300	5000	5010	5010	5000	211
495	20250514	130100	145294460	5020	5020	5020	5020	0
496	20250514	130000	145294460	5020	5010	5020	5010	5
497	20250514	125900	145269380	5010	5020	5020	5010	122
498	20250514	125800	144657050	5020	5020	5020	5010	115
499	20250514	125700	144079800	5020	5020	5020	5020	0
500	20250514	125600	144079800	5020	5020	5020	5020	0
501	20250514	125500	144079800	5020	5020	5020	5020	0
502	20250514	125400	144079800	5020	5000	5020	5000	10
503	20250514	125300	144029720	4995	4990	4995	4985	128
504	20250514	125200	143391050	5010	5010	5010	5010	0
505	20250514	125100	143391050	5010	5010	5010	5010	0
506	20250514	125000	143391050	5010	5010	5010	5010	0
507	20250514	124900	143391050	5010	5010	5010	5010	0
508	20250514	124800	143391050	5010	5010	5010	5010	2
509	20250514	124700	143381030	4990	4990	4990	4990	150
510	20250514	124600	142632530	4990	4990	4990	4990	2
511	20250514	124500	142622550	5010	5010	5010	5010	30
512	20250514	124400	142472250	5010	5010	5010	5010	3
513	20250514	124300	142457220	4980	4980	4980	4980	0
514	20250514	124200	142457220	4980	5010	5010	4980	1022
515	20250514	124100	137364215	5010	5010	5010	5010	20
516	20250514	124000	137264015	5010	5010	5010	5010	20
517	20250514	123900	137163815	5010	5010	5010	5010	10
518	20250514	123800	137113715	5010	5010	5010	5010	0
519	20250514	123700	137113715	5010	5010	5010	5010	0
520	20250514	123600	137113715	5010	5010	5010	5010	0
521	20250514	123500	137113715	5010	5010	5010	5010	1
522	20250514	123400	137108705	4985	5000	5020	4985	1090
523	20250514	123300	131660945	5000	5000	5000	4970	1671
524	20250514	123200	123331790	5000	5000	5000	5000	0
525	20250514	123100	123331790	5000	5000	5000	5000	0
526	20250514	123000	123331790	5000	5020	5020	5000	860
527	20250514	122900	119031280	5010	5020	5020	5010	72
528	20250514	122800	118669970	5020	5020	5020	5020	2
529	20250514	122700	118659930	5030	5030	5030	5030	0
530	20250514	122600	118659930	5030	5030	5030	5030	0
531	20250514	122500	118659930	5030	5030	5030	5030	244
532	20250514	122400	117432610	5050	5050	5050	5050	0
533	20250514	122300	117432610	5050	5050	5050	5050	18
534	20250514	122200	117341710	5050	5050	5050	5050	0
535	20250514	122100	117341710	5050	5050	5050	5050	0
536	20250514	122000	117341710	5050	5050	5050	5050	0
537	20250514	121900	117341710	5050	5050	5050	5050	0
538	20250514	121800	117341710	5050	5050	5050	5050	100
539	20250514	121700	116836710	5050	5050	5050	5050	0
540	20250514	121600	116836710	5050	5050	5050	5050	5
541	20250514	121500	116811460	5050	5050	5050	5050	0
542	20250514	121400	116811460	5050	5050	5050	5050	0
543	20250514	121300	116811460	5050	5050	5050	5050	20
544	20250514	121200	116710460	5050	5050	5050	5050	0
545	20250514	121100	116710460	5050	5050	5050	5050	0
546	20250514	121000	116710460	5050	5050	5050	5050	0
547	20250514	120900	116710460	5050	5050	5050	5050	0
548	20250514	120800	116710460	5050	5050	5050	5050	0
549	20250514	120700	116710460	5050	5050	5050	5050	0
550	20250514	120600	116710460	5050	5050	5050	5050	0
551	20250514	120500	116710460	5050	5040	5050	5040	22
552	20250514	120400	116599570	5010	5030	5040	5010	62
553	20250514	120300	116287960	5040	5030	5040	5030	3
554	20250514	120200	116272860	5030	5030	5030	5030	0
555	20250514	120100	116272860	5030	5030	5030	5030	0
556	20250514	120000	116272860	5030	5030	5030	5030	0
557	20250514	115900	116272860	5030	5030	5030	5030	100
558	20250514	115800	115769860	5040	5040	5040	5040	0
559	20250514	115700	115769860	5040	5040	5040	5040	0
560	20250514	115600	115769860	5040	5040	5040	5040	0
561	20250514	115500	115769860	5040	5040	5040	5040	1
562	20250514	115400	115764820	5030	5030	5030	5030	0
563	20250514	115300	115764820	5030	5030	5030	5030	3
564	20250514	115200	115749730	5030	5030	5030	5030	0
565	20250514	115100	115749730	5030	5030	5030	5030	100
566	20250514	115000	115246730	5040	5040	5040	5040	0
567	20250514	114900	115246730	5040	5040	5040	5040	0
568	20250514	114800	115246730	5040	5040	5040	5040	0
569	20250514	114700	115246730	5040	5040	5040	5040	39
570	20250514	114600	115050170	5040	5040	5040	5040	0
571	20250514	114500	115050170	5040	5040	5040	5040	0
572	20250514	114400	115050170	5040	5040	5040	5040	1
573	20250514	114300	115045130	5050	5050	5050	5050	0
574	20250514	114200	115045130	5050	5050	5050	5050	0
575	20250514	114100	115045130	5050	5030	5050	5030	455
576	20250514	114000	112752060	5030	5030	5030	5030	1
577	20250514	113900	112747030	5010	5010	5010	5010	3
578	20250514	113800	112732000	5030	5030	5030	5030	0
579	20250514	113700	112732000	5030	5030	5030	5030	0
580	20250514	113600	112732000	5030	5030	5030	5030	0
581	20250514	113500	112732000	5030	5030	5030	5030	0
582	20250514	113400	112732000	5030	5010	5030	5010	79
583	20250514	113300	112336190	5010	5010	5010	5010	22
584	20250514	113200	112225970	5030	5030	5030	5030	1
585	20250514	113100	112220940	5030	5030	5030	5030	0
586	20250514	113000	112220940	5030	5030	5030	5030	1
587	20250514	112900	112215910	5010	5030	5030	5000	873
588	20250514	112800	107844990	5030	5030	5030	5030	9
589	20250514	112700	107799720	5030	5030	5030	5030	91
590	20250514	112600	107341990	5030	5030	5030	5030	0
591	20250514	112500	107341990	5030	5030	5030	5030	0
592	20250514	112400	107341990	5030	5030	5030	5030	0
593	20250514	112300	107341990	5030	5030	5030	5030	1
594	20250514	112200	107336960	5040	5040	5040	5040	105
595	20250514	112100	106807760	5050	5050	5050	5050	47
596	20250514	112000	106570410	5050	5050	5050	5050	1
597	20250514	111900	106565360	5040	5040	5040	5040	89
598	20250514	111800	106116800	5040	5040	5040	5040	14
599	20250514	111700	106046240	5050	5030	5050	5030	30
600	20250514	111600	105895320	5020	5020	5020	5010	631
601	20250514	111500	102729700	5050	5050	5050	5050	15
602	20250514	111400	102653950	5050	5050	5050	5050	10
603	20250514	111300	102603450	5050	5050	5050	5050	0
604	20250514	111200	102603450	5050	5050	5050	5050	100
605	20250514	111100	102098450	5060	5060	5060	5060	0
606	20250514	111000	102098450	5060	5060	5060	5060	0
607	20250514	110900	102098450	5060	5060	5060	5060	0
608	20250514	110800	102098450	5060	5060	5060	5060	10
609	20250514	110700	102047850	5060	5060	5060	5060	0
610	20250514	110600	102047850	5060	5060	5060	5060	0
611	20250514	110500	102047850	5060	5060	5060	5060	1
612	20250514	110400	102042790	5050	5050	5050	5050	5
613	20250514	110300	102017540	5050	5050	5050	5050	0
614	20250514	110200	102017540	5050	5040	5050	5040	2
615	20250514	110100	102007450	5040	5040	5040	5040	1
616	20250514	110000	102002410	5040	5040	5040	5040	1
617	20250514	105900	101997370	5010	5040	5040	5010	15
618	20250514	105800	101921880	5040	5040	5040	5040	0
619	20250514	105700	101921880	5040	5040	5040	5040	0
620	20250514	105600	101921880	5040	5040	5040	5040	5
621	20250514	105500	101896680	5000	5010	5010	5000	66
622	20250514	105400	101566620	5050	5010	5050	5010	202
623	20250514	105300	100550280	5000	5010	5010	5000	369
624	20250514	105200	98704980	5010	5010	5010	5010	0
625	20250514	105100	98704980	5010	5010	5010	5010	0
626	20250514	105000	98704980	5010	5010	5010	5010	23
627	20250514	104900	98589750	5010	5010	5010	5010	0
628	20250514	104800	98589750	5010	5020	5020	5010	309
629	20250514	104700	97039640	5020	5020	5020	5020	30
630	20250514	104600	96889040	5020	5020	5020	5020	28
631	20250514	104500	96748480	5050	5050	5050	5050	0
632	20250514	104400	96748480	5050	5050	5050	5050	0
633	20250514	104300	96748480	5050	5050	5050	5040	434
634	20250514	104200	94557470	5040	5040	5040	5040	10
635	20250514	104100	94507070	5060	5060	5060	5060	19
636	20250514	104000	94410930	5070	5070	5070	5070	0
637	20250514	103900	94410930	5070	5070	5070	5070	1
638	20250514	103800	94405860	5070	5070	5070	5070	21
639	20250514	103700	94299390	5040	5040	5040	5040	0
640	20250514	103600	94299390	5040	5040	5040	5040	0
641	20250514	103500	94299390	5040	5060	5060	5040	5
642	20250514	103400	94274110	5060	5060	5070	5050	79
643	20250514	103300	93875040	5060	5060	5060	5060	0
644	20250514	103200	93875040	5060	5060	5060	5060	0
645	20250514	103100	93875040	5060	5060	5060	5060	19
646	20250514	103000	93778900	5070	5040	5070	5040	76
647	20250514	102900	93395540	5040	5040	5040	5040	0
648	20250514	102800	93395540	5040	5040	5040	5040	0
649	20250514	102700	93395540	5040	5040	5040	5040	31
650	20250514	102600	93239300	5040	5040	5040	5040	0
651	20250514	102500	93239300	5040	5040	5040	5040	0
652	20250514	102400	93239300	5040	5040	5040	5040	3
653	20250514	102300	93224180	5070	5070	5070	5070	0
654	20250514	102200	93224180	5070	5070	5070	5070	0
655	20250514	102100	93224180	5070	5060	5070	5040	197
656	20250514	102000	92227260	5020	5020	5020	5020	0
657	20250514	101900	92227260	5020	5030	5030	5020	43
658	20250514	101800	92011310	5060	5060	5060	5060	0
659	20250514	101700	92011310	5060	5060	5060	5060	0
660	20250514	101600	92011310	5060	5060	5060	5060	0
661	20250514	101500	92011310	5060	5060	5060	5060	5
662	20250514	101400	91986010	5050	5050	5050	5050	0
663	20250514	101300	91986010	5050	5050	5050	5050	219
664	20250514	101200	90880060	5050	5050	5050	5050	0
665	20250514	101100	90880060	5050	5050	5050	5050	59
666	20250514	101000	90582110	5050	5050	5050	5050	6
667	20250514	100900	90551810	5050	5050	5050	5050	0
668	20250514	100800	90551810	5050	5030	5050	5010	211
669	20250514	100700	89490170	5050	5050	5050	5050	1
670	20250514	100600	89485120	5050	5050	5050	5050	0
671	20250514	100500	89485120	5050	5050	5050	5050	0
672	20250514	100400	89485120	5050	5050	5050	5050	0
673	20250514	100300	89485120	5050	5050	5050	5050	200
674	20250514	100200	88475120	5040	5040	5040	5040	344
675	20250514	100100	86741360	5040	5040	5040	5040	10
676	20250514	100000	86690960	5030	5030	5030	5030	30
677	20250514	095900	86540060	5020	5020	5020	5020	0
678	20250514	095800	86540060	5020	5020	5020	5020	0
679	20250514	095700	86540060	5020	5020	5020	5020	0
680	20250514	095600	86540060	5020	5020	5020	5020	74
681	20250514	095500	86168580	5020	5020	5020	5020	0
682	20250514	095400	86168580	5020	5020	5020	5020	0
683	20250514	095300	86168580	5020	5020	5020	5020	36
684	20250514	095200	85987860	5010	5010	5010	5010	0
685	20250514	095100	85987860	5010	5000	5010	5000	2
686	20250514	095000	85977850	5020	5020	5020	5020	15
687	20250514	094900	85902550	5040	5040	5040	5040	40
688	20250514	094800	85700950	5030	5030	5030	5030	0
689	20250514	094700	85700950	5030	4995	5030	4995	4215
690	20250514	094600	64646955	4995	5020	5020	4995	664
691	20250514	094500	61327750	5040	5040	5040	5040	0
692	20250514	094400	61327750	5040	5040	5040	5040	1
693	20250514	094300	61322710	5040	5040	5040	5040	1
694	20250514	094200	61317670	4990	4990	4990	4990	1
695	20250514	094100	61312680	5040	4990	5040	4990	11
696	20250514	094000	61257740	4990	4990	4990	4990	0
697	20250514	093900	61257740	4990	5020	5030	4990	101
698	20250514	093800	60750250	5020	5020	5020	5020	1
699	20250514	093700	60745230	4975	5020	5020	4975	1001
700	20250514	093600	55757120	4975	5000	5000	4975	122
701	20250514	093500	55147145	4975	4980	4980	4975	1022
702	20250514	093400	50057695	5010	4985	5010	4975	1116
703	20250514	093300	44498070	5010	5000	5010	4985	270
704	20250514	093200	43149505	4995	5000	5000	4995	10
705	20250514	093100	43099510	4985	4995	4995	4985	1020
706	20250514	093000	38011855	4995	4995	4995	4995	0
707	20250514	092900	38011855	4995	4995	4995	4990	504
708	20250514	092800	35496685	5020	5020	5020	5020	78
709	20250514	092700	35105125	5020	5010	5020	4975	506
710	20250514	092600	32579510	5020	4985	5020	4985	655
711	20250514	092500	29309025	4985	4995	4995	4985	27
712	20250514	092400	29174225	4995	5000	5000	4995	641
713	20250514	092300	25969380	5010	5020	5020	5010	615
714	20250514	092200	22887160	5020	5010	5020	5010	302
715	20250514	092100	21373720	5020	5050	5050	5020	864
716	20250514	092000	17027580	5030	5030	5030	5030	0
717	20250514	091900	17027580	5030	5030	5030	5030	0
718	20250514	091800	17027580	5030	5040	5040	5030	100
719	20250514	091700	16524460	5050	5060	5060	5050	72
720	20250514	091600	16160640	5060	5060	5060	5060	0
721	20250514	091500	16160640	5060	5060	5060	5060	0
722	20250514	091400	16160640	5060	5060	5060	5060	1
723	20250514	091300	16155580	5030	5030	5030	5030	1
724	20250514	091200	16150550	5040	5040	5040	5040	0
725	20250514	091100	16150550	5040	5040	5040	5040	80
726	20250514	091000	15747350	5040	5070	5070	5040	101
727	20250514	090900	15235310	5070	5060	5070	5060	19
728	20250514	090800	15138990	5070	5070	5070	5070	0
729	20250514	090700	15138990	5070	5050	5070	5040	34
730	20250514	090600	14967570	5050	5040	5050	5000	119
731	20250514	090500	14369980	5050	5050	5050	5050	120
732	20250514	090400	13763980	5060	5070	5070	5060	241
733	20250514	090300	12543970	5070	5070	5070	5070	0
734	20250514	090200	12543970	5070	5070	5070	5070	0
735	20250514	090100	12543970	5070	5070	5080	5070	26
736	20250514	090000	12412140	5050	5050	5060	5040	2308