KissMeData/095270/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194700	143165005	5060	5060	5060	5060	249
3	20250514	194600	143165005	5060	5060	5060	5060	0
4	20250514	194500	143165005	5060	5060	5060	5060	0
5	20250514	194400	143165005	5060	5060	5060	5060	0
6	20250514	194300	143165005	5060	5060	5060	5060	0
7	20250514	194200	143165005	5060	5060	5060	5060	0
8	20250514	194100	143165005	5060	5060	5060	5060	0
9	20250514	194000	143165005	5060	5060	5060	5060	0
10	20250514	193900	143165005	5060	5060	5060	5060	0
11	20250514	193800	143165005	5060	5060	5060	5060	0
12	20250514	193700	143165005	5060	5060	5060	5060	0
13	20250514	193600	143165005	5060	5060	5060	5060	0
14	20250514	193500	143165005	5060	5060	5060	5060	0
15	20250514	193400	143165005	5060	5060	5060	5060	0
16	20250514	193300	143165005	5060	5060	5060	5060	0
17	20250514	193200	143165005	5060	5060	5060	5060	0
18	20250514	193100	143165005	5060	5060	5060	5060	0
19	20250514	193000	143165005	5060	5060	5060	5060	0
20	20250514	192900	143165005	5060	5060	5060	5060	0
21	20250514	192800	143165005	5060	5060	5060	5060	0
22	20250514	192700	143165005	5060	5060	5060	5060	0
23	20250514	192600	143165005	5060	5060	5060	5060	0
24	20250514	192500	143165005	5060	5060	5060	5060	0
25	20250514	192400	143165005	5060	5060	5060	5060	0
26	20250514	192300	143165005	5060	5060	5060	5060	0
27	20250514	192200	143165005	5060	5060	5060	5060	0
28	20250514	192100	143165005	5060	5060	5060	5060	0
29	20250514	192000	143165005	5060	5060	5060	5060	0
30	20250514	191900	143165005	5060	5060	5060	5060	0
31	20250514	191800	143165005	5060	5060	5060	5060	0
32	20250514	191700	143165005	5060	5060	5060	5060	249
33	20250514	191600	143165005	5060	5060	5060	5060	0
34	20250514	191500	143165005	5060	5060	5060	5060	0
35	20250514	191400	143165005	5060	5060	5060	5060	0
36	20250514	191300	143165005	5060	5060	5060	5060	0
37	20250514	191200	143165005	5060	5060	5060	5060	0
38	20250514	191100	143165005	5060	5060	5060	5060	0
39	20250514	191000	143165005	5060	5060	5060	5060	0
40	20250514	190900	143165005	5060	5060	5060	5060	0
41	20250514	190800	143165005	5060	5060	5060	5060	0
42	20250514	190700	143165005	5060	5060	5060	5060	0
43	20250514	190600	143165005	5060	5060	5060	5060	0
44	20250514	190500	143165005	5060	5060	5060	5060	0
45	20250514	190400	143165005	5060	5060	5060	5060	0
46	20250514	190300	143165005	5060	5060	5060	5060	0
47	20250514	190200	143165005	5060	5060	5060	5060	0
48	20250514	190100	143165005	5060	5060	5060	5060	0
49	20250514	190000	143165005	5060	5060	5060	5060	0
50	20250514	185900	143165005	5060	5060	5060	5060	0
51	20250514	185800	143165005	5060	5060	5060	5060	0
52	20250514	185700	143165005	5060	5060	5060	5060	0
53	20250514	185600	143165005	5060	5060	5060	5060	0
54	20250514	185500	143165005	5060	5060	5060	5060	0
55	20250514	185400	143165005	5060	5060	5060	5060	0
56	20250514	185300	143165005	5060	5060	5060	5060	0
57	20250514	185200	143165005	5060	5060	5060	5060	0
58	20250514	185100	143165005	5060	5060	5060	5060	0
59	20250514	185000	143165005	5060	5060	5060	5060	0
60	20250514	184900	143165005	5060	5060	5060	5060	0
61	20250514	184800	143165005	5060	5060	5060	5060	0
62	20250514	184700	143165005	5060	5060	5060	5060	249
63	20250514	184600	143165005	5060	5060	5060	5060	0
64	20250514	184500	143165005	5060	5060	5060	5060	0
65	20250514	184400	143165005	5060	5060	5060	5060	0
66	20250514	184300	143165005	5060	5060	5060	5060	0
67	20250514	184200	143165005	5060	5060	5060	5060	0
68	20250514	184100	143165005	5060	5060	5060	5060	0
69	20250514	184000	143165005	5060	5060	5060	5060	0
70	20250514	183900	143165005	5060	5060	5060	5060	0
71	20250514	183800	143165005	5060	5060	5060	5060	0
72	20250514	183700	143165005	5060	5060	5060	5060	0
73	20250514	183600	143165005	5060	5060	5060	5060	0
74	20250514	183500	143165005	5060	5060	5060	5060	0
75	20250514	183400	143165005	5060	5060	5060	5060	0
76	20250514	183300	143165005	5060	5060	5060	5060	0
77	20250514	183200	143165005	5060	5060	5060	5060	0
78	20250514	183100	143165005	5060	5060	5060	5060	0
79	20250514	183000	143165005	5060	5060	5060	5060	0
80	20250514	182900	143165005	5060	5060	5060	5060	0
81	20250514	182800	143165005	5060	5060	5060	5060	0
82	20250514	182700	143165005	5060	5060	5060	5060	0
83	20250514	182600	143165005	5060	5060	5060	5060	0
84	20250514	182500	143165005	5060	5060	5060	5060	0
85	20250514	182400	143165005	5060	5060	5060	5060	0
86	20250514	182300	143165005	5060	5060	5060	5060	0
87	20250514	182200	143165005	5060	5060	5060	5060	0
88	20250514	182100	143165005	5060	5060	5060	5060	0
89	20250514	182000	143165005	5060	5060	5060	5060	0
90	20250514	181900	143165005	5060	5060	5060	5060	0
91	20250514	181800	143165005	5060	5060	5060	5060	0
92	20250514	181700	143165005	5060	5060	5060	5060	249
93	20250514	181600	143165005	5060	5060	5060	5060	0
94	20250514	181500	143165005	5060	5060	5060	5060	0
95	20250514	181400	143165005	5060	5060	5060	5060	0
96	20250514	181300	143165005	5060	5060	5060	5060	0
97	20250514	181200	143165005	5060	5060	5060	5060	0
98	20250514	181100	143165005	5060	5060	5060	5060	0
99	20250514	181000	143165005	5060	5060	5060	5060	0
100	20250514	180900	143165005	5060	5060	5060	5060	0
101	20250514	180800	143165005	5060	5060	5060	5060	0
102	20250514	180700	143165005	5060	5060	5060	5060	0
103	20250514	180600	143165005	5060	5060	5060	5060	0
104	20250514	180500	143165005	5060	5060	5060	5060	0
105	20250514	180400	143165005	5060	5060	5060	5060	0
106	20250514	180300	143165005	5060	5060	5060	5060	0
107	20250514	180200	143165005	5060	5060	5060	5060	0
108	20250514	180100	143165005	5060	5060	5060	5060	0
109	20250514	180000	143165005	5060	5060	5060	5060	0
110	20250514	175900	143165005	5060	5060	5060	5060	0
111	20250514	175800	143165005	5060	5060	5060	5060	0
112	20250514	175700	143165005	5060	5060	5060	5060	0
113	20250514	175600	143165005	5060	5060	5060	5060	0
114	20250514	175500	143165005	5060	5060	5060	5060	0
115	20250514	175400	143165005	5060	5060	5060	5060	0
116	20250514	175300	143165005	5060	5060	5060	5060	0
117	20250514	175200	143165005	5060	5060	5060	5060	0
118	20250514	175100	143165005	5060	5060	5060	5060	0
119	20250514	175000	143165005	5060	5060	5060	5060	0
120	20250514	174900	143165005	5060	5060	5060	5060	0
121	20250514	174800	143165005	5060	5060	5060	5060	0
122	20250514	174700	143165005	5060	5060	5060	5060	249
123	20250514	174600	143165005	5060	5060	5060	5060	0
124	20250514	174500	143165005	5060	5060	5060	5060	0
125	20250514	174400	143165005	5060	5060	5060	5060	0
126	20250514	174300	143165005	5060	5060	5060	5060	0
127	20250514	174200	143165005	5060	5060	5060	5060	0
128	20250514	174100	143165005	5060	5060	5060	5060	0
129	20250514	174000	143165005	5060	5060	5060	5060	0
130	20250514	173900	143165005	5060	5060	5060	5060	0
131	20250514	173800	143165005	5060	5060	5060	5060	0
132	20250514	173700	143165005	5060	5060	5060	5060	0
133	20250514	173600	143165005	5060	5060	5060	5060	0
134	20250514	173500	143165005	5060	5060	5060	5060	0
135	20250514	173400	143165005	5060	5060	5060	5060	0
136	20250514	173300	143165005	5060	5060	5060	5060	0
137	20250514	173200	143165005	5060	5060	5060	5060	0
138	20250514	173100	143165005	5060	5060	5060	5060	0
139	20250514	173000	143165005	5060	5060	5060	5060	0
140	20250514	172900	143165005	5060	5060	5060	5060	0
141	20250514	172800	143165005	5060	5060	5060	5060	0
142	20250514	172700	143165005	5060	5060	5060	5060	0
143	20250514	172600	143165005	5060	5060	5060	5060	0
144	20250514	172500	143165005	5060	5060	5060	5060	0
145	20250514	172400	143165005	5060	5060	5060	5060	0
146	20250514	172300	143165005	5060	5060	5060	5060	0
147	20250514	172200	143165005	5060	5060	5060	5060	0
148	20250514	172100	143165005	5060	5060	5060	5060	0
149	20250514	172000	143165005	5060	5060	5060	5060	0
150	20250514	171900	143165005	5060	5060	5060	5060	0
151	20250514	171800	143165005	5060	5060	5060	5060	0
152	20250514	171700	143165005	5060	5060	5060	5060	249
153	20250514	171600	143165005	5060	5060	5060	5060	0
154	20250514	171500	143165005	5060	5060	5060	5060	0
155	20250514	171400	143165005	5060	5060	5060	5060	0
156	20250514	171300	143165005	5060	5060	5060	5060	0
157	20250514	171200	143165005	5060	5060	5060	5060	0
158	20250514	171100	143165005	5060	5060	5060	5060	0
159	20250514	171000	143165005	5060	5060	5060	5060	0
160	20250514	170900	143165005	5060	5060	5060	5060	0
161	20250514	170800	143165005	5060	5060	5060	5060	0
162	20250514	170700	143165005	5060	5060	5060	5060	0
163	20250514	170600	143165005	5060	5060	5060	5060	0
164	20250514	170500	143165005	5060	5060	5060	5060	0
165	20250514	170400	143165005	5060	5060	5060	5060	0
166	20250514	170300	143165005	5060	5060	5060	5060	0
167	20250514	170200	143165005	5060	5060	5060	5060	0
168	20250514	170100	143165005	5060	5060	5060	5060	0
169	20250514	170000	143165005	5060	5060	5060	5060	0
170	20250514	165900	143165005	5060	5060	5060	5060	0
171	20250514	165800	143165005	5060	5060	5060	5060	0
172	20250514	165700	143165005	5060	5060	5060	5060	0
173	20250514	165600	143165005	5060	5060	5060	5060	0
174	20250514	165500	143165005	5060	5060	5060	5060	0
175	20250514	165400	143165005	5060	5060	5060	5060	0
176	20250514	165300	143165005	5060	5060	5060	5060	0
177	20250514	165200	143165005	5060	5060	5060	5060	0
178	20250514	165100	143165005	5060	5060	5060	5060	0
179	20250514	165000	143165005	5060	5060	5060	5060	0
180	20250514	164900	143165005	5060	5060	5060	5060	0
181	20250514	164800	143165005	5060	5060	5060	5060	0
182	20250514	164700	143165005	5060	5060	5060	5060	249
183	20250514	164600	143165005	5060	5060	5060	5060	0
184	20250514	164500	143165005	5060	5060	5060	5060	0
185	20250514	164400	143165005	5060	5060	5060	5060	0
186	20250514	164300	143165005	5060	5060	5060	5060	0
187	20250514	164200	143165005	5060	5060	5060	5060	0
188	20250514	164100	143165005	5060	5060	5060	5060	0
189	20250514	164000	143165005	5060	5060	5060	5060	0
190	20250514	163900	143165005	5060	5060	5060	5060	0
191	20250514	163800	143165005	5060	5060	5060	5060	0
192	20250514	163700	143165005	5060	5060	5060	5060	0
193	20250514	163600	143165005	5060	5060	5060	5060	0
194	20250514	163500	143165005	5060	5060	5060	5060	0
195	20250514	163400	143165005	5060	5060	5060	5060	0
196	20250514	163300	143165005	5060	5060	5060	5060	0
197	20250514	163200	143165005	5060	5060	5060	5060	0
198	20250514	163100	143165005	5060	5060	5060	5060	0
199	20250514	163000	143165005	5060	5060	5060	5060	0
200	20250514	162900	143165005	5060	5060	5060	5060	0
201	20250514	162800	143165005	5060	5060	5060	5060	0
202	20250514	162700	143165005	5060	5060	5060	5060	0
203	20250514	162600	143165005	5060	5060	5060	5060	0
204	20250514	162500	143165005	5060	5060	5060	5060	0
205	20250514	162400	143165005	5060	5060	5060	5060	0
206	20250514	162300	143165005	5060	5060	5060	5060	0
207	20250514	162200	143165005	5060	5060	5060	5060	0
208	20250514	162100	143165005	5060	5060	5060	5060	0
209	20250514	162000	143165005	5060	5060	5060	5060	0
210	20250514	161900	143165005	5060	5060	5060	5060	0
211	20250514	161800	143165005	5060	5060	5060	5060	0
212	20250514	161700	143165005	5060	5060	5060	5060	249
213	20250514	161600	143165005	5060	5060	5060	5060	0
214	20250514	161500	143165005	5060	5060	5060	5060	0
215	20250514	161400	143165005	5060	5060	5060	5060	0
216	20250514	161300	143165005	5060	5060	5060	5060	0
217	20250514	161200	143165005	5060	5060	5060	5060	0
218	20250514	161100	143165005	5060	5060	5060	5060	0
219	20250514	161000	143165005	5060	5060	5060	5060	0
220	20250514	160900	143165005	5060	5060	5060	5060	0
221	20250514	160800	143165005	5060	5060	5060	5060	0
222	20250514	160700	143165005	5060	5060	5060	5060	0
223	20250514	160600	143165005	5060	5060	5060	5060	0
224	20250514	160500	143165005	5060	5060	5060	5060	0
225	20250514	160400	143165005	5060	5060	5060	5060	0
226	20250514	160300	143165005	5060	5060	5060	5060	0
227	20250514	160200	143165005	5060	5060	5060	5060	0
228	20250514	160100	143165005	5060	5060	5060	5060	0
229	20250514	160000	143165005	5060	5060	5060	5060	0
230	20250514	155900	143165005	5060	5060	5060	5060	0
231	20250514	155800	143165005	5060	5060	5060	5060	0
232	20250514	155700	143165005	5060	5060	5060	5060	0
233	20250514	155600	143165005	5060	5060	5060	5060	0
234	20250514	155500	143165005	5060	5060	5060	5060	0
235	20250514	155400	143165005	5060	5060	5060	5060	0
236	20250514	155300	143165005	5060	5060	5060	5060	0
237	20250514	155200	143165005	5060	5060	5060	5060	0
238	20250514	155100	143165005	5060	5060	5060	5060	0
239	20250514	155000	143165005	5060	5060	5060	5060	0
240	20250514	154900	143165005	5060	5060	5060	5060	0
241	20250514	154800	143165005	5060	5060	5060	5060	0
242	20250514	154700	143165005	5060	5060	5060	5060	249
243	20250514	154600	143165005	5060	5060	5060	5060	0
244	20250514	154500	143165005	5060	5060	5060	5060	0
245	20250514	154400	143165005	5060	5060	5060	5060	0
246	20250514	154300	143165005	5060	5060	5060	5060	0
247	20250514	154200	143165005	5060	5060	5060	5060	0
248	20250514	154100	143165005	5060	5060	5060	5060	0
249	20250514	154000	143165005	5060	5060	5060	5060	0
250	20250514	153900	143165005	5060	5060	5060	5060	0
251	20250514	153800	143165005	5060	5060	5060	5060	0
252	20250514	153700	143165005	5060	5060	5060	5060	0
253	20250514	153600	143165005	5060	5060	5060	5060	0
254	20250514	153500	143165005	5060	5060	5060	5060	0
255	20250514	153400	143165005	5060	5060	5060	5060	0
256	20250514	153300	143165005	5060	5060	5060	5060	0
257	20250514	153200	143165005	5060	5060	5060	5060	0
258	20250514	153100	143165005	5060	5060	5060	5060	0
259	20250514	153000	143165005	5060	5060	5060	5060	249
260	20250514	152900	141905065	5060	5060	5060	5060	0
261	20250514	152800	141905065	5060	5060	5060	5060	0
262	20250514	152700	141905065	5060	5060	5060	5060	0
263	20250514	152600	141905065	5060	5060	5060	5060	0
264	20250514	152500	141905065	5060	5060	5060	5060	0
265	20250514	152400	141905065	5060	5060	5060	5060	0
266	20250514	152300	141905065	5060	5060	5060	5060	0
267	20250514	152200	141905065	5060	5060	5060	5060	0
268	20250514	152100	141905065	5060	5060	5060	5060	0
269	20250514	152000	141905065	5060	5060	5060	5060	0
270	20250514	151900	141905065	5060	5060	5060	5060	10
271	20250514	151800	141854465	5060	5060	5060	5060	0
272	20250514	151700	141854465	5060	5060	5060	5060	0
273	20250514	151600	141854465	5060	5060	5060	5060	0
274	20250514	151500	141854465	5060	5060	5060	5060	0
275	20250514	151400	141854465	5060	5060	5060	5060	0
276	20250514	151300	141854465	5060	5040	5060	5040	4
277	20250514	151200	141834265	5030	5030	5030	5030	0
278	20250514	151100	141834265	5030	5030	5030	5030	0
279	20250514	151000	141834265	5030	5030	5030	5030	527
280	20250514	150900	139183455	5050	5060	5060	5050	12
281	20250514	150800	139122845	5060	5050	5060	5050	50
282	20250514	150700	138870285	5050	5050	5050	5050	63
283	20250514	150600	138552135	5050	5050	5050	5050	1
284	20250514	150500	138547085	5040	5040	5040	5040	0
285	20250514	150400	138547085	5040	5040	5040	5040	50
286	20250514	150300	138295085	5040	5040	5040	5040	0
287	20250514	150200	138295085	5040	5040	5040	5040	1
288	20250514	150100	138290045	5040	5040	5040	5040	1
289	20250514	150000	138285005	5010	5010	5010	5010	0
290	20250514	145900	138285005	5010	5010	5010	5010	333
291	20250514	145800	136616675	5010	5010	5010	5010	1023
292	20250514	145700	131491445	5010	5010	5010	5010	3743
293	20250514	145600	112739015	4995	4995	4995	4995	0
294	20250514	145500	112739015	4995	4995	4995	4995	3
295	20250514	145400	112724030	5010	5010	5010	5010	111
296	20250514	145300	112167920	4995	4990	4995	4990	825
297	20250514	145200	108051165	5010	5010	5010	5010	501
298	20250514	145100	105541155	4990	4990	4990	4990	0
299	20250514	145000	105541155	4990	4990	4990	4990	0
300	20250514	144900	105541155	4990	4990	4990	4990	13
301	20250514	144800	105476285	4990	4990	4990	4990	1050
302	20250514	144700	100236785	5020	5020	5020	5020	0
303	20250514	144600	100236785	5020	5020	5020	5020	0
304	20250514	144500	100236785	5020	5020	5020	5020	5
305	20250514	144400	100211685	5020	5010	5020	5010	648
306	20250514	144300	96961555	5000	5000	5000	5000	0
307	20250514	144200	96961555	5000	5000	5000	5000	0
308	20250514	144100	96961555	5000	5000	5000	5000	0
309	20250514	144000	96961555	5000	5000	5000	5000	0
310	20250514	143900	96961555	5000	5000	5000	5000	0
311	20250514	143800	96961555	5000	5000	5000	5000	0
312	20250514	143700	96961555	5000	5000	5000	5000	0
313	20250514	143600	96961555	5000	5000	5000	5000	0
314	20250514	143500	96961555	5000	5000	5000	5000	0
315	20250514	143400	96961555	5000	5000	5000	5000	0
316	20250514	143300	96961555	5000	4995	5000	4995	33
317	20250514	143200	96796715	4995	5010	5010	4995	120
318	20250514	143100	96196975	5010	5010	5010	5010	2
319	20250514	143000	96186955	5030	5030	5030	5030	0
320	20250514	142900	96186955	5030	5030	5030	5030	0
321	20250514	142800	96186955	5030	5030	5030	5030	0
322	20250514	142700	96186955	5030	5030	5030	5030	0
323	20250514	142600	96186955	5030	5030	5030	5030	0
324	20250514	142500	96186955	5030	5030	5030	5030	0
325	20250514	142400	96186955	5030	5030	5030	5030	0
326	20250514	142300	96186955	5030	5030	5030	5030	0
327	20250514	142200	96186955	5030	5030	5030	5030	0
328	20250514	142100	96186955	5030	5020	5030	5020	3
329	20250514	142000	96171885	5030	5030	5030	5030	0
330	20250514	141900	96171885	5030	5030	5030	5030	2
331	20250514	141800	96161825	5040	5040	5040	5040	0
332	20250514	141700	96161825	5040	5040	5040	5040	0
333	20250514	141600	96161825	5040	5040	5040	5040	19
334	20250514	141500	96066065	5040	5040	5040	5040	0
335	20250514	141400	96066065	5040	5040	5040	5040	0
336	20250514	141300	96066065	5040	5040	5040	5040	0
337	20250514	141200	96066065	5040	5040	5040	5040	100
338	20250514	141100	95562065	5050	5020	5050	5020	521
339	20250514	141000	92931355	5010	5010	5010	5010	0
340	20250514	140900	92931355	5010	5010	5010	5010	0
341	20250514	140800	92931355	5010	5010	5010	5010	0
342	20250514	140700	92931355	5010	5010	5010	5000	802
343	20250514	140600	88918935	5020	5020	5020	5020	0
344	20250514	140500	88918935	5020	5020	5020	5020	0
345	20250514	140400	88918935	5020	5030	5030	5020	454
346	20250514	140300	86638835	5030	5030	5030	5030	0
347	20250514	140200	86638835	5030	5030	5030	5030	0
348	20250514	140100	86638835	5030	5030	5030	5030	0
349	20250514	140000	86638835	5030	5030	5030	5030	0
350	20250514	135900	86638835	5030	5040	5040	5030	38
351	20250514	135800	86447445	5060	5060	5060	5060	0
352	20250514	135700	86447445	5060	5060	5060	5060	0
353	20250514	135600	86447445	5060	5060	5060	5060	0
354	20250514	135500	86447445	5060	5060	5060	5060	0
355	20250514	135400	86447445	5060	5060	5060	5060	0
356	20250514	135300	86447445	5060	5060	5060	5060	0
357	20250514	135200	86447445	5060	5060	5060	5060	0
358	20250514	135100	86447445	5060	5060	5060	5060	30
359	20250514	135000	86295645	5060	5060	5060	5060	69
360	20250514	134900	85946505	5070	5060	5070	5060	18
361	20250514	134800	85855255	5070	5070	5070	5070	1
362	20250514	134700	85850185	5040	5040	5040	5040	404
363	20250514	134600	83814025	5060	5060	5060	5060	0
364	20250514	134500	83814025	5060	5060	5060	5060	0
365	20250514	134400	83814025	5060	5060	5060	5060	1
366	20250514	134300	83808965	5060	5060	5060	5060	0
367	20250514	134200	83808965	5060	5060	5060	5060	0
368	20250514	134100	83808965	5060	5060	5060	5060	0
369	20250514	134000	83808965	5060	5060	5060	5060	1
370	20250514	133900	83803905	5040	5040	5040	5040	0
371	20250514	133800	83803905	5040	5040	5040	5040	0
372	20250514	133700	83803905	5040	5040	5040	5040	0
373	20250514	133600	83803905	5040	5040	5040	5040	0
374	20250514	133500	83803905	5040	5040	5040	5040	0
375	20250514	133400	83803905	5040	5050	5050	5030	25
376	20250514	133300	83678095	5050	5050	5050	5050	0
377	20250514	133200	83678095	5050	5050	5050	5050	0
378	20250514	133100	83678095	5050	5050	5050	5050	0
379	20250514	133000	83678095	5050	5050	5050	5050	0
380	20250514	132900	83678095	5050	5050	5050	5050	0
381	20250514	132800	83678095	5050	5060	5060	5050	913
382	20250514	132700	79067305	5090	5090	5090	5090	0
383	20250514	132600	79067305	5090	5090	5090	5090	22
384	20250514	132500	78955325	5090	5090	5090	5090	0
385	20250514	132400	78955325	5090	5090	5090	5090	0
386	20250514	132300	78955325	5090	5090	5090	5090	0
387	20250514	132200	78955325	5090	5090	5090	5070	4
388	20250514	132100	78935005	5060	5060	5060	5060	0
389	20250514	132000	78935005	5060	5060	5060	5060	0
390	20250514	131900	78935005	5060	5060	5060	5060	3
391	20250514	131800	78919825	5090	5090	5090	5090	0
392	20250514	131700	78919825	5090	5090	5090	5090	0
393	20250514	131600	78919825	5090	5090	5090	5090	0
394	20250514	131500	78919825	5090	5090	5090	5090	0
395	20250514	131400	78919825	5090	5090	5090	5090	5
396	20250514	131300	78894375	5070	5060	5070	5060	1035
397	20250514	131200	73656215	5050	5050	5050	5050	0
398	20250514	131100	73656215	5050	5050	5050	5050	0
399	20250514	131000	73656215	5050	5050	5050	5050	0
400	20250514	130900	73656215	5050	5050	5050	5050	0
401	20250514	130800	73656215	5050	5050	5050	5050	1
402	20250514	130700	73651165	5050	5050	5050	5050	0
403	20250514	130600	73651165	5050	5050	5050	5050	0
404	20250514	130500	73651165	5050	5050	5050	5050	0
405	20250514	130400	73651165	5050	5050	5050	5050	1
406	20250514	130300	73646115	5060	5060	5060	5060	0
407	20250514	130200	73646115	5060	5060	5060	5060	0
408	20250514	130100	73646115	5060	5060	5060	5060	0
409	20250514	130000	73646115	5060	5060	5060	5060	0
410	20250514	125900	73646115	5060	5060	5060	5060	0
411	20250514	125800	73646115	5060	5060	5060	5060	0
412	20250514	125700	73646115	5060	5060	5060	5060	0
413	20250514	125600	73646115	5060	5060	5060	5060	0
414	20250514	125500	73646115	5060	5060	5060	5060	0
415	20250514	125400	73646115	5060	5060	5060	5060	0
416	20250514	125300	73646115	5060	5060	5060	5060	0
417	20250514	125200	73646115	5060	5060	5060	5060	570
418	20250514	125100	70761915	5060	5060	5060	5060	0
419	20250514	125000	70761915	5060	5060	5060	5060	1
420	20250514	124900	70756855	5030	5030	5030	5030	165
421	20250514	124800	69926905	5020	5020	5020	5020	0
422	20250514	124700	69926905	5020	5020	5020	5020	0
423	20250514	124600	69926905	5020	5020	5020	5020	0
424	20250514	124500	69926905	5020	5020	5020	5020	0
425	20250514	124400	69926905	5020	5030	5030	5020	740
426	20250514	124300	66211555	5040	5040	5040	5040	497
427	20250514	124200	63706675	5040	5040	5040	5040	3
428	20250514	124100	63691555	5050	5050	5050	5050	51
429	20250514	124000	63434005	5050	5050	5050	5050	0
430	20250514	123900	63434005	5050	5050	5050	5050	0
431	20250514	123800	63434005	5050	5050	5050	5050	0
432	20250514	123700	63434005	5050	5050	5050	5050	0
433	20250514	123600	63434005	5050	5050	5050	5050	0
434	20250514	123500	63434005	5050	5050	5050	5050	0
435	20250514	123400	63434005	5050	5050	5050	5050	0
436	20250514	123300	63434005	5050	5050	5050	5050	0
437	20250514	123200	63434005	5050	5050	5050	5050	108
438	20250514	123100	62888605	5060	5060	5060	5060	0
439	20250514	123000	62888605	5060	5060	5060	5060	19
440	20250514	122900	62792465	5060	5060	5060	5060	1
441	20250514	122800	62787405	5060	5060	5060	5060	0
442	20250514	122700	62787405	5060	5060	5060	5060	0
443	20250514	122600	62787405	5060	5060	5060	5060	10
444	20250514	122500	62736805	5060	5060	5060	5060	0
445	20250514	122400	62736805	5060	5060	5060	5060	0
446	20250514	122300	62736805	5060	5060	5060	5060	0
447	20250514	122200	62736805	5060	5060	5060	5060	0
448	20250514	122100	62736805	5060	5060	5060	5060	0
449	20250514	122000	62736805	5060	5060	5060	5060	0
450	20250514	121900	62736805	5060	5060	5060	5060	0
451	20250514	121800	62736805	5060	5060	5060	5060	100
452	20250514	121700	62230805	5060	5070	5070	5060	529
453	20250514	121600	59553775	5060	5060	5060	5060	0
454	20250514	121500	59553775	5060	5060	5060	5060	0
455	20250514	121400	59553775	5060	5060	5060	5060	0
456	20250514	121300	59553775	5060	5060	5060	5050	1051
457	20250514	121200	54236125	5060	5060	5060	5060	0
458	20250514	121100	54236125	5060	5060	5060	5060	0
459	20250514	121000	54236125	5060	5060	5060	5060	0
460	20250514	120900	54236125	5060	5060	5060	5060	0
461	20250514	120800	54236125	5060	5060	5060	5060	108
462	20250514	120700	53689645	5050	5050	5050	5050	54
463	20250514	120600	53416945	5050	5050	5050	5050	0
464	20250514	120500	53416945	5050	5050	5050	5050	0
465	20250514	120400	53416945	5050	5050	5050	5050	0
466	20250514	120300	53416945	5050	5050	5050	5050	0
467	20250514	120200	53416945	5050	5050	5050	5050	0
468	20250514	120100	53416945	5050	5050	5050	5050	110
469	20250514	120000	52861445	5040	5040	5040	5040	0
470	20250514	115900	52861445	5040	5040	5040	5040	0
471	20250514	115800	52861445	5040	5040	5040	5040	0
472	20250514	115700	52861445	5040	5040	5040	5040	0
473	20250514	115600	52861445	5040	5040	5040	5040	0
474	20250514	115500	52861445	5040	5040	5040	5040	0
475	20250514	115400	52861445	5040	5040	5040	5040	0
476	20250514	115300	52861445	5040	5040	5040	5040	0
477	20250514	115200	52861445	5040	5040	5040	5040	0
478	20250514	115100	52861445	5040	5040	5040	5040	0
479	20250514	115000	52861445	5040	5040	5040	5040	0
480	20250514	114900	52861445	5040	5040	5040	5040	0
481	20250514	114800	52861445	5040	5040	5040	5040	0
482	20250514	114700	52861445	5040	5040	5040	5040	0
483	20250514	114600	52861445	5040	5040	5040	5040	0
484	20250514	114500	52861445	5040	5040	5040	5040	0
485	20250514	114400	52861445	5040	5040	5040	5040	0
486	20250514	114300	52861445	5040	5040	5040	5040	0
487	20250514	114200	52861445	5040	5040	5040	5040	0
488	20250514	114100	52861445	5040	5040	5040	5040	0
489	20250514	114000	52861445	5040	5040	5040	5040	18
490	20250514	113900	52770725	5040	5040	5040	5040	0
491	20250514	113800	52770725	5040	5040	5040	5040	0
492	20250514	113700	52770725	5040	5040	5040	5040	0
493	20250514	113600	52770725	5040	5040	5040	5040	0
494	20250514	113500	52770725	5040	5040	5040	5040	0
495	20250514	113400	52770725	5040	5040	5040	5040	0
496	20250514	113300	52770725	5040	5040	5040	5040	0
497	20250514	113200	52770725	5040	5040	5040	5040	0
498	20250514	113100	52770725	5040	5040	5040	5040	0
499	20250514	113000	52770725	5040	5030	5040	5030	56
500	20250514	112900	52489015	5040	5040	5040	5040	0
501	20250514	112800	52489015	5040	5040	5040	5040	0
502	20250514	112700	52489015	5040	5040	5040	5040	0
503	20250514	112600	52489015	5040	5040	5040	5040	0
504	20250514	112500	52489015	5040	5040	5040	5040	62
505	20250514	112400	52176535	5040	5040	5040	5040	10
506	20250514	112300	52126135	5040	5040	5040	5040	0
507	20250514	112200	52126135	5040	5040	5040	5040	0
508	20250514	112100	52126135	5040	5040	5040	5040	0
509	20250514	112000	52126135	5040	5040	5040	5040	3
510	20250514	111900	52111015	5040	5040	5040	5040	0
511	20250514	111800	52111015	5040	5040	5040	5040	0
512	20250514	111700	52111015	5040	5040	5040	5040	0
513	20250514	111600	52111015	5040	5040	5040	5040	0
514	20250514	111500	52111015	5040	5040	5040	5040	0
515	20250514	111400	52111015	5040	5040	5040	5040	0
516	20250514	111300	52111015	5040	5040	5040	5040	0
517	20250514	111200	52111015	5040	5040	5040	5040	1
518	20250514	111100	52105975	5040	5020	5040	5020	22
519	20250514	111000	51995475	5050	5050	5050	5050	0
520	20250514	110900	51995475	5050	5050	5050	5050	0
521	20250514	110800	51995475	5050	5040	5050	5040	5
522	20250514	110700	51970245	5020	5020	5020	5020	0
523	20250514	110600	51970245	5020	5020	5020	5020	7
524	20250514	110500	51935105	5020	5020	5020	5020	0
525	20250514	110400	51935105	5020	5020	5020	5020	0
526	20250514	110300	51935105	5020	5020	5020	5020	0
527	20250514	110200	51935105	5020	5020	5020	5020	0
528	20250514	110100	51935105	5020	5020	5020	5020	0
529	20250514	110000	51935105	5020	5020	5020	5020	0
530	20250514	105900	51935105	5020	5020	5020	5020	0
531	20250514	105800	51935105	5020	5020	5020	5020	0
532	20250514	105700	51935105	5020	5020	5020	5020	0
533	20250514	105600	51935105	5020	5020	5020	5020	0
534	20250514	105500	51935105	5020	5020	5020	5020	4
535	20250514	105400	51915025	5060	5060	5060	5060	0
536	20250514	105300	51915025	5060	5060	5060	5060	0
537	20250514	105200	51915025	5060	5060	5060	5060	0
538	20250514	105100	51915025	5060	5060	5060	5060	0
539	20250514	105000	51915025	5060	5060	5060	5060	4
540	20250514	104900	51894785	5020	5070	5070	5020	22
541	20250514	104800	51783395	5050	5050	5050	5050	0
542	20250514	104700	51783395	5050	5050	5050	5050	0
543	20250514	104600	51783395	5050	5050	5050	5050	0
544	20250514	104500	51783395	5050	5050	5050	5050	0
545	20250514	104400	51783395	5050	5050	5050	5050	0
546	20250514	104300	51783395	5050	5050	5050	5050	0
547	20250514	104200	51783395	5050	5050	5050	5050	5
548	20250514	104100	51758145	5050	5050	5050	5050	5
549	20250514	104000	51732895	5020	5020	5020	5020	0
550	20250514	103900	51732895	5020	5020	5020	5020	0
551	20250514	103800	51732895	5020	5020	5020	5020	0
552	20250514	103700	51732895	5020	5020	5020	5020	1
553	20250514	103600	51727875	5050	5050	5050	5050	0
554	20250514	103500	51727875	5050	5050	5050	5050	7
555	20250514	103400	51692525	5050	5050	5050	5050	0
556	20250514	103300	51692525	5050	5050	5050	5050	4
557	20250514	103200	51672325	5020	5020	5020	5020	0
558	20250514	103100	51672325	5020	5020	5020	5020	4
559	20250514	103000	51652245	5050	5050	5050	5010	199
560	20250514	102900	50649555	5050	5050	5050	5050	50
561	20250514	102800	50397055	5070	5070	5070	5070	0
562	20250514	102700	50397055	5070	5070	5070	5070	0
563	20250514	102600	50397055	5070	5070	5070	5070	0
564	20250514	102500	50397055	5070	5070	5070	5070	0
565	20250514	102400	50397055	5070	5070	5070	5070	0
566	20250514	102300	50397055	5070	5070	5070	5070	0
567	20250514	102200	50397055	5070	5070	5070	5070	10
568	20250514	102100	50346355	5070	5060	5075	5060	28
569	20250514	102000	50204395	5060	5060	5060	5060	59
570	20250514	101900	49905855	5100	5100	5100	5100	1
571	20250514	101800	49900755	5100	5100	5100	5100	0
572	20250514	101700	49900755	5100	5100	5100	5100	0
573	20250514	101600	49900755	5100	5090	5100	5050	172
574	20250514	101500	49025735	5090	5050	5090	5050	278
575	20250514	101400	47619805	5050	5050	5050	5050	0
576	20250514	101300	47619805	5050	5050	5050	5050	0
577	20250514	101200	47619805	5050	5050	5050	5050	0
578	20250514	101100	47619805	5050	5050	5050	5050	11
579	20250514	101000	47564255	5060	5060	5060	5060	15
580	20250514	100900	47488355	5060	5090	5090	5060	193
581	20250514	100800	46511175	5090	5090	5090	5090	1
582	20250514	100700	46506085	5050	5040	5050	5040	948
583	20250514	100600	41719185	5040	5040	5040	5040	11
584	20250514	100500	41663745	5040	5020	5040	5020	1513
585	20250514	100400	34065095	5020	5020	5020	5020	1
586	20250514	100300	34060075	5010	5010	5010	5010	10
587	20250514	100200	34009975	5020	5020	5020	5020	151
588	20250514	100100	33251955	5010	5010	5010	5010	11
589	20250514	100000	33196845	5020	5020	5020	5020	0
590	20250514	095900	33196845	5020	5020	5020	5020	0
591	20250514	095800	33196845	5020	5020	5020	5020	0
592	20250514	095700	33196845	5020	5020	5020	5020	100
593	20250514	095600	32694845	5020	5010	5020	5010	98
594	20250514	095500	32203835	5010	5010	5010	5010	5
595	20250514	095400	32178785	5000	5000	5000	5000	29
596	20250514	095300	32033785	5020	5000	5020	5000	77
597	20250514	095200	31647835	5010	5010	5010	5010	3
598	20250514	095100	31632805	5020	5020	5020	5020	0
599	20250514	095000	31632805	5020	5000	5020	5000	1361
600	20250514	094900	24819645	4990	5000	5000	4990	7
601	20250514	094800	24784655	5000	5000	5000	5000	0
602	20250514	094700	24784655	5000	5000	5000	5000	1
603	20250514	094600	24779655	4990	4990	4990	4990	1
604	20250514	094500	24774665	4995	4995	4995	4995	2
605	20250514	094400	24764675	5000	5000	5000	5000	10
606	20250514	094300	24714675	5000	5000	5000	5000	0
607	20250514	094200	24714675	5000	5000	5000	5000	0
608	20250514	094100	24714675	5000	5000	5000	5000	0
609	20250514	094000	24714675	5000	5000	5000	5000	0
610	20250514	093900	24714675	5000	5000	5000	5000	0
611	20250514	093800	24714675	5000	5000	5000	5000	0
612	20250514	093700	24714675	5000	5000	5000	5000	0
613	20250514	093600	24714675	5000	5000	5000	5000	0
614	20250514	093500	24714675	5000	5000	5000	5000	0
615	20250514	093400	24714675	5000	5000	5000	5000	0
616	20250514	093300	24714675	5000	5000	5000	5000	34
617	20250514	093200	24544675	5000	5000	5000	5000	0
618	20250514	093100	24544675	5000	5000	5000	5000	0
619	20250514	093000	24544675	5000	5000	5000	5000	0
620	20250514	092900	24544675	5000	5000	5000	5000	0
621	20250514	092800	24544675	5000	5000	5000	5000	0
622	20250514	092700	24544675	5000	4995	5000	4995	735
623	20250514	092600	20873085	4995	5000	5000	4995	509
624	20250514	092500	18329630	5000	4995	5000	4995	546
625	20250514	092400	15600105	5000	5000	5000	5000	0
626	20250514	092300	15600105	5000	5000	5000	5000	0
627	20250514	092200	15600105	5000	5000	5000	5000	0
628	20250514	092100	15600105	5000	5000	5000	5000	0
629	20250514	092000	15600105	5000	5000	5000	5000	0
630	20250514	091900	15600105	5000	5000	5000	5000	0
631	20250514	091800	15600105	5000	5000	5000	5000	0
632	20250514	091700	15600105	5000	5000	5000	5000	0
633	20250514	091600	15600105	5000	5000	5000	5000	0
634	20250514	091500	15600105	5000	5000	5000	5000	0
635	20250514	091400	15600105	5000	5000	5000	5000	0
636	20250514	091300	15600105	5000	5000	5000	5000	0
637	20250514	091200	15600105	5000	4995	5000	4995	177
638	20250514	091100	14715740	4995	4995	4995	4995	1
639	20250514	091000	14710745	4995	4990	4995	4990	376
640	20250514	090900	12832645	5000	4995	5000	4995	261
641	20250514	090800	11527745	4975	4975	4975	4975	5
642	20250514	090700	11502870	4975	4975	4975	4975	560
643	20250514	090600	8716870	5030	5030	5030	5030	0
644	20250514	090500	8716870	5030	5030	5030	5030	0
645	20250514	090400	8716870	5030	5030	5030	5030	0
646	20250514	090300	8716870	5030	5040	5040	4955	27
647	20250514	090200	8582480	4955	4910	5050	4910	922
648	20250514	090100	4038385	4910	4875	4910	4875	677
649	20250514	090000	736395	4850	4835	4875	4805	146