KissMeData/005670/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	182900	48694051	4995	4995	4995	4995	157
3	20250514	182800	48694051	4995	4995	4995	4995	0
4	20250514	182700	48694051	4995	4995	4995	4995	0
5	20250514	182600	48694051	4995	4995	4995	4995	0
6	20250514	182500	48694051	4995	4995	4995	4995	0
7	20250514	182400	48694051	4995	4995	4995	4995	0
8	20250514	182300	48694051	4995	4995	4995	4995	0
9	20250514	182200	48694051	4995	4995	4995	4995	0
10	20250514	182100	48694051	4995	4995	4995	4995	0
11	20250514	182000	48694051	4995	4995	4995	4995	0
12	20250514	181900	48694051	4995	4995	4995	4995	0
13	20250514	181800	48694051	4995	4995	4995	4995	0
14	20250514	181700	48694051	4995	4995	4995	4995	0
15	20250514	181600	48694051	4995	4995	4995	4995	0
16	20250514	181500	48694051	4995	4995	4995	4995	0
17	20250514	181400	48694051	4995	4995	4995	4995	0
18	20250514	181300	48694051	4995	4995	4995	4995	0
19	20250514	181200	48694051	4995	4995	4995	4995	0
20	20250514	181100	48694051	4995	4995	4995	4995	0
21	20250514	181000	48694051	4995	4995	4995	4995	0
22	20250514	180900	48694051	4995	4995	4995	4995	0
23	20250514	180800	48694051	4995	4995	4995	4995	0
24	20250514	180700	48694051	4995	4995	4995	4995	0
25	20250514	180600	48694051	4995	4995	4995	4995	0
26	20250514	180500	48694051	4995	4995	4995	4995	0
27	20250514	180400	48694051	4995	4995	4995	4995	0
28	20250514	180300	48694051	4995	4995	4995	4995	0
29	20250514	180200	48694051	4995	4995	4995	4995	0
30	20250514	180100	48694051	4995	4995	4995	4995	0
31	20250514	180000	48694051	4995	4995	4995	4995	0
32	20250514	175900	48694051	4995	4995	4995	4995	157
33	20250514	175800	48694051	4995	4995	4995	4995	0
34	20250514	175700	48694051	4995	4995	4995	4995	0
35	20250514	175600	48694051	4995	4995	4995	4995	0
36	20250514	175500	48694051	4995	4995	4995	4995	0
37	20250514	175400	48694051	4995	4995	4995	4995	0
38	20250514	175300	48694051	4995	4995	4995	4995	0
39	20250514	175200	48694051	4995	4995	4995	4995	0
40	20250514	175100	48694051	4995	4995	4995	4995	0
41	20250514	175000	48694051	4995	4995	4995	4995	0
42	20250514	174900	48694051	4995	4995	4995	4995	0
43	20250514	174800	48694051	4995	4995	4995	4995	0
44	20250514	174700	48694051	4995	4995	4995	4995	0
45	20250514	174600	48694051	4995	4995	4995	4995	0
46	20250514	174500	48694051	4995	4995	4995	4995	0
47	20250514	174400	48694051	4995	4995	4995	4995	0
48	20250514	174300	48694051	4995	4995	4995	4995	0
49	20250514	174200	48694051	4995	4995	4995	4995	0
50	20250514	174100	48694051	4995	4995	4995	4995	0
51	20250514	174000	48694051	4995	4995	4995	4995	0
52	20250514	173900	48694051	4995	4995	4995	4995	0
53	20250514	173800	48694051	4995	4995	4995	4995	0
54	20250514	173700	48694051	4995	4995	4995	4995	0
55	20250514	173600	48694051	4995	4995	4995	4995	0
56	20250514	173500	48694051	4995	4995	4995	4995	0
57	20250514	173400	48694051	4995	4995	4995	4995	0
58	20250514	173300	48694051	4995	4995	4995	4995	0
59	20250514	173200	48694051	4995	4995	4995	4995	0
60	20250514	173100	48694051	4995	4995	4995	4995	0
61	20250514	173000	48694051	4995	4995	4995	4995	0
62	20250514	172900	48694051	4995	4995	4995	4995	157
63	20250514	172800	48694051	4995	4995	4995	4995	0
64	20250514	172700	48694051	4995	4995	4995	4995	0
65	20250514	172600	48694051	4995	4995	4995	4995	0
66	20250514	172500	48694051	4995	4995	4995	4995	0
67	20250514	172400	48694051	4995	4995	4995	4995	0
68	20250514	172300	48694051	4995	4995	4995	4995	0
69	20250514	172200	48694051	4995	4995	4995	4995	0
70	20250514	172100	48694051	4995	4995	4995	4995	0
71	20250514	172000	48694051	4995	4995	4995	4995	0
72	20250514	171900	48694051	4995	4995	4995	4995	0
73	20250514	171800	48694051	4995	4995	4995	4995	0
74	20250514	171700	48694051	4995	4995	4995	4995	0
75	20250514	171600	48694051	4995	4995	4995	4995	0
76	20250514	171500	48694051	4995	4995	4995	4995	0
77	20250514	171400	48694051	4995	4995	4995	4995	0
78	20250514	171300	48694051	4995	4995	4995	4995	0
79	20250514	171200	48694051	4995	4995	4995	4995	0
80	20250514	171100	48694051	4995	4995	4995	4995	0
81	20250514	171000	48694051	4995	4995	4995	4995	0
82	20250514	170900	48694051	4995	4995	4995	4995	0
83	20250514	170800	48694051	4995	4995	4995	4995	0
84	20250514	170700	48694051	4995	4995	4995	4995	0
85	20250514	170600	48694051	4995	4995	4995	4995	0
86	20250514	170500	48694051	4995	4995	4995	4995	0
87	20250514	170400	48694051	4995	4995	4995	4995	0
88	20250514	170300	48694051	4995	4995	4995	4995	0
89	20250514	170200	48694051	4995	4995	4995	4995	0
90	20250514	170100	48694051	4995	4995	4995	4995	0
91	20250514	170000	48694051	4995	4995	4995	4995	0
92	20250514	165900	48694051	4995	4995	4995	4995	157
93	20250514	165800	48694051	4995	4995	4995	4995	0
94	20250514	165700	48694051	4995	4995	4995	4995	0
95	20250514	165600	48694051	4995	4995	4995	4995	0
96	20250514	165500	48694051	4995	4995	4995	4995	0
97	20250514	165400	48694051	4995	4995	4995	4995	0
98	20250514	165300	48694051	4995	4995	4995	4995	0
99	20250514	165200	48694051	4995	4995	4995	4995	0
100	20250514	165100	48694051	4995	4995	4995	4995	0
101	20250514	165000	48694051	4995	4995	4995	4995	0
102	20250514	164900	48694051	4995	4995	4995	4995	0
103	20250514	164800	48694051	4995	4995	4995	4995	0
104	20250514	164700	48694051	4995	4995	4995	4995	0
105	20250514	164600	48694051	4995	4995	4995	4995	0
106	20250514	164500	48694051	4995	4995	4995	4995	0
107	20250514	164400	48694051	4995	4995	4995	4995	0
108	20250514	164300	48694051	4995	4995	4995	4995	0
109	20250514	164200	48694051	4995	4995	4995	4995	0
110	20250514	164100	48694051	4995	4995	4995	4995	0
111	20250514	164000	48694051	4995	4995	4995	4995	0
112	20250514	163900	48694051	4995	4995	4995	4995	0
113	20250514	163800	48694051	4995	4995	4995	4995	0
114	20250514	163700	48694051	4995	4995	4995	4995	0
115	20250514	163600	48694051	4995	4995	4995	4995	0
116	20250514	163500	48694051	4995	4995	4995	4995	0
117	20250514	163400	48694051	4995	4995	4995	4995	0
118	20250514	163300	48694051	4995	4995	4995	4995	0
119	20250514	163200	48694051	4995	4995	4995	4995	0
120	20250514	163100	48694051	4995	4995	4995	4995	0
121	20250514	163000	48694051	4995	4995	4995	4995	0
122	20250514	162900	48694051	4995	4995	4995	4995	157
123	20250514	162800	48694051	4995	4995	4995	4995	0
124	20250514	162700	48694051	4995	4995	4995	4995	0
125	20250514	162600	48694051	4995	4995	4995	4995	0
126	20250514	162500	48694051	4995	4995	4995	4995	0
127	20250514	162400	48694051	4995	4995	4995	4995	0
128	20250514	162300	48694051	4995	4995	4995	4995	0
129	20250514	162200	48694051	4995	4995	4995	4995	0
130	20250514	162100	48694051	4995	4995	4995	4995	0
131	20250514	162000	48694051	4995	4995	4995	4995	0
132	20250514	161900	48694051	4995	4995	4995	4995	0
133	20250514	161800	48694051	4995	4995	4995	4995	0
134	20250514	161700	48694051	4995	4995	4995	4995	0
135	20250514	161600	48694051	4995	4995	4995	4995	0
136	20250514	161500	48694051	4995	4995	4995	4995	0
137	20250514	161400	48694051	4995	4995	4995	4995	0
138	20250514	161300	48694051	4995	4995	4995	4995	0
139	20250514	161200	48694051	4995	4995	4995	4995	0
140	20250514	161100	48694051	4995	4995	4995	4995	0
141	20250514	161000	48694051	4995	4995	4995	4995	0
142	20250514	160900	48694051	4995	4995	4995	4995	0
143	20250514	160800	48694051	4995	4995	4995	4995	0
144	20250514	160700	48694051	4995	4995	4995	4995	0
145	20250514	160600	48694051	4995	4995	4995	4995	0
146	20250514	160500	48694051	4995	4995	4995	4995	0
147	20250514	160400	48694051	4995	4995	4995	4995	0
148	20250514	160300	48694051	4995	4995	4995	4995	0
149	20250514	160200	48694051	4995	4995	4995	4995	0
150	20250514	160100	48694051	4995	4995	4995	4995	0
151	20250514	160000	48694051	4995	4995	4995	4995	0
152	20250514	155900	48694051	4995	4995	4995	4995	157
153	20250514	155800	48694051	4995	4995	4995	4995	0
154	20250514	155700	48694051	4995	4995	4995	4995	0
155	20250514	155600	48694051	4995	4995	4995	4995	0
156	20250514	155500	48694051	4995	4995	4995	4995	0
157	20250514	155400	48694051	4995	4995	4995	4995	0
158	20250514	155300	48694051	4995	4995	4995	4995	0
159	20250514	155200	48694051	4995	4995	4995	4995	0
160	20250514	155100	48694051	4995	4995	4995	4995	0
161	20250514	155000	48694051	4995	4995	4995	4995	0
162	20250514	154900	48694051	4995	4995	4995	4995	0
163	20250514	154800	48694051	4995	4995	4995	4995	0
164	20250514	154700	48694051	4995	4995	4995	4995	0
165	20250514	154600	48694051	4995	4995	4995	4995	0
166	20250514	154500	48694051	4995	4995	4995	4995	0
167	20250514	154400	48694051	4995	4995	4995	4995	0
168	20250514	154300	48694051	4995	4995	4995	4995	0
169	20250514	154200	48694051	4995	4995	4995	4995	0
170	20250514	154100	48694051	4995	4995	4995	4995	0
171	20250514	154000	48694051	4995	4995	4995	4995	0
172	20250514	153900	48694051	4995	4995	4995	4995	0
173	20250514	153800	48694051	4995	4995	4995	4995	0
174	20250514	153700	48694051	4995	4995	4995	4995	0
175	20250514	153600	48694051	4995	4995	4995	4995	0
176	20250514	153500	48694051	4995	4995	4995	4995	0
177	20250514	153400	48694051	4995	4995	4995	4995	0
178	20250514	153300	48694051	4995	4995	4995	4995	0
179	20250514	153200	48694051	4995	4995	4995	4995	0
180	20250514	153100	48694051	4995	4995	4995	4995	0
181	20250514	153000	48694051	4995	4995	4995	4995	157
182	20250514	152900	47909836	4970	4970	4970	4970	0
183	20250514	152800	47909836	4970	4970	4970	4970	0
184	20250514	152700	47909836	4970	4970	4970	4970	0
185	20250514	152600	47909836	4970	4970	4970	4970	0
186	20250514	152500	47909836	4970	4970	4970	4970	0
187	20250514	152400	47909836	4970	4970	4970	4970	0
188	20250514	152300	47909836	4970	4970	4970	4970	0
189	20250514	152200	47909836	4970	4970	4970	4970	0
190	20250514	152100	47909836	4970	4970	4970	4970	0
191	20250514	152000	47909836	4970	4970	4970	4970	0
192	20250514	151900	47909836	4970	4970	4970	4970	0
193	20250514	151800	47909836	4970	4970	4970	4970	0
194	20250514	151700	47909836	4970	4970	4970	4970	0
195	20250514	151600	47909836	4970	4970	4970	4970	46
196	20250514	151500	47681216	4985	4985	4985	4985	0
197	20250514	151400	47681216	4985	4985	4985	4985	0
198	20250514	151300	47681216	4985	4985	4985	4985	0
199	20250514	151200	47681216	4985	4985	4985	4985	14
200	20250514	151100	47611426	4970	4970	4970	4970	0
201	20250514	151000	47611426	4970	4970	4970	4970	0
202	20250514	150900	47611426	4970	4970	4970	4970	5
203	20250514	150800	47586576	4990	4990	4990	4990	0
204	20250514	150700	47586576	4990	4990	4990	4990	0
205	20250514	150600	47586576	4990	4990	4990	4990	0
206	20250514	150500	47586576	4990	4990	4990	4990	0
207	20250514	150400	47586576	4990	4990	4990	4990	0
208	20250514	150300	47586576	4990	4990	4990	4990	0
209	20250514	150200	47586576	4990	4990	4990	4990	0
210	20250514	150100	47586576	4990	4990	4990	4990	0
211	20250514	150000	47586576	4990	4990	4990	4990	0
212	20250514	145900	47586576	4990	4990	4990	4990	0
213	20250514	145800	47586576	4990	4990	4990	4990	0
214	20250514	145700	47586576	4990	4990	4990	4990	100
215	20250514	145600	47087576	4990	4990	4990	4990	0
216	20250514	145500	47087576	4990	4990	4990	4990	0
217	20250514	145400	47087576	4990	4990	4990	4990	13
218	20250514	145300	47022706	4990	4990	4990	4990	100
219	20250514	145200	46523706	4990	4990	4990	4990	0
220	20250514	145100	46523706	4990	4990	4990	4990	882
221	20250514	145000	42122526	4980	4975	4980	4975	448
222	20250514	144900	39892026	4965	4970	4970	4965	950
223	20250514	144800	35173031	4970	4970	4970	4970	0
224	20250514	144700	35173031	4970	4970	4970	4970	0
225	20250514	144600	35173031	4970	4970	4970	4970	0
226	20250514	144500	35173031	4970	4970	4970	4970	0
227	20250514	144400	35173031	4970	4970	4970	4970	0
228	20250514	144300	35173031	4970	4970	4970	4970	0
229	20250514	144200	35173031	4970	4970	4970	4970	0
230	20250514	144100	35173031	4970	4970	4970	4970	0
231	20250514	144000	35173031	4970	4970	4970	4970	1
232	20250514	143900	35168061	4980	4980	4980	4980	0
233	20250514	143800	35168061	4980	4980	4980	4980	0
234	20250514	143700	35168061	4980	4980	4980	4980	0
235	20250514	143600	35168061	4980	4980	4980	4980	0
236	20250514	143500	35168061	4980	4980	4980	4980	0
237	20250514	143400	35168061	4980	4980	4980	4980	296
238	20250514	143300	33693981	4965	4965	4965	4965	0
239	20250514	143200	33693981	4965	4965	4965	4965	0
240	20250514	143100	33693981	4965	4965	4965	4965	0
241	20250514	143000	33693981	4965	4965	4965	4965	0
242	20250514	142900	33693981	4965	4965	4965	4965	0
243	20250514	142800	33693981	4965	4965	4965	4965	0
244	20250514	142700	33693981	4965	4965	4965	4965	0
245	20250514	142600	33693981	4965	4965	4965	4965	0
246	20250514	142500	33693981	4965	4965	4965	4965	0
247	20250514	142400	33693981	4965	4965	4965	4965	0
248	20250514	142300	33693981	4965	4965	4965	4965	0
249	20250514	142200	33693981	4965	4965	4965	4965	0
250	20250514	142100	33693981	4965	4965	4965	4965	0
251	20250514	142000	33693981	4965	4965	4965	4965	0
252	20250514	141900	33693981	4965	4965	4965	4965	0
253	20250514	141800	33693981	4965	4965	4965	4965	0
254	20250514	141700	33693981	4965	4965	4965	4965	7
255	20250514	141600	33659226	4990	4990	4990	4990	0
256	20250514	141500	33659226	4990	4985	4990	4985	352
257	20250514	141400	31902751	4985	4985	4985	4985	0
258	20250514	141300	31902751	4985	4985	4987	4985	45
259	20250514	141200	31678420	4985	4985	4985	4985	0
260	20250514	141100	31678420	4985	4985	4985	4985	0
261	20250514	141000	31678420	4985	4985	4985	4985	0
262	20250514	140900	31678420	4985	4985	4985	4985	0
263	20250514	140800	31678420	4985	4985	4985	4985	0
264	20250514	140700	31678420	4985	4985	4985	4985	0
265	20250514	140600	31678420	4985	4985	4985	4985	0
266	20250514	140500	31678420	4985	4975	4990	4975	253
267	20250514	140400	30416710	4975	4975	4975	4975	0
268	20250514	140300	30416710	4975	4975	4975	4975	0
269	20250514	140200	30416710	4975	4975	4975	4975	0
270	20250514	140100	30416710	4975	4975	4975	4975	0
271	20250514	140000	30416710	4975	4975	4975	4975	10
272	20250514	135900	30366960	4970	4970	4970	4970	0
273	20250514	135800	30366960	4970	4970	4970	4970	0
274	20250514	135700	30366960	4970	4970	4970	4970	0
275	20250514	135600	30366960	4970	4970	4970	4970	0
276	20250514	135500	30366960	4970	4970	4970	4970	0
277	20250514	135400	30366960	4970	4970	4970	4970	69
278	20250514	135300	30024030	4970	4970	4970	4970	0
279	20250514	135200	30024030	4970	4970	4970	4970	54
280	20250514	135100	29755650	4970	4970	4970	4970	0
281	20250514	135000	29755650	4970	4970	4970	4970	0
282	20250514	134900	29755650	4970	4970	4970	4970	0
283	20250514	134800	29755650	4970	4970	4970	4970	10
284	20250514	134700	29705950	4980	4980	4980	4980	0
285	20250514	134600	29705950	4980	4980	4980	4980	0
286	20250514	134500	29705950	4980	4980	4980	4980	0
287	20250514	134400	29705950	4980	4980	4980	4980	1
288	20250514	134300	29700970	4980	4980	4980	4980	0
289	20250514	134200	29700970	4980	4980	4990	4980	203
290	20250514	134100	28688540	4970	4970	4970	4970	2
291	20250514	134000	28678600	4965	4965	4965	4965	0
292	20250514	133900	28678600	4965	4965	4965	4965	262
293	20250514	133800	27377770	4965	4965	4965	4965	0
294	20250514	133700	27377770	4965	4965	4965	4965	0
295	20250514	133600	27377770	4965	4965	4965	4965	0
296	20250514	133500	27377770	4965	4965	4965	4965	0
297	20250514	133400	27377770	4965	4975	4975	4965	144
298	20250514	133300	26662235	4980	4980	4980	4980	0
299	20250514	133200	26662235	4980	4980	4980	4980	0
300	20250514	133100	26662235	4980	4980	4980	4980	46
301	20250514	133000	26433155	4990	4990	4990	4990	0
302	20250514	132900	26433155	4990	4990	4990	4990	0
303	20250514	132800	26433155	4990	4990	4990	4990	0
304	20250514	132700	26433155	4990	4990	4990	4990	0
305	20250514	132600	26433155	4990	4990	4990	4990	0
306	20250514	132500	26433155	4990	4990	4990	4990	0
307	20250514	132400	26433155	4990	4990	4990	4990	0
308	20250514	132300	26433155	4990	4990	4990	4990	0
309	20250514	132200	26433155	4990	4990	4990	4990	0
310	20250514	132100	26433155	4990	4990	4990	4990	0
311	20250514	132000	26433155	4990	4990	4990	4990	0
312	20250514	131900	26433155	4990	4990	4990	4990	0
313	20250514	131800	26433155	4990	4990	4990	4990	0
314	20250514	131700	26433155	4990	4990	4990	4990	0
315	20250514	131600	26433155	4990	4990	4990	4990	0
316	20250514	131500	26433155	4990	4990	4990	4990	5
317	20250514	131400	26408205	4990	4990	4990	4990	40
318	20250514	131300	26208605	4990	4990	4990	4990	0
319	20250514	131200	26208605	4990	4990	4990	4990	0
320	20250514	131100	26208605	4990	4990	4990	4990	0
321	20250514	131000	26208605	4990	4990	4990	4990	0
322	20250514	130900	26208605	4990	4990	4990	4990	0
323	20250514	130800	26208605	4990	4990	4990	4990	0
324	20250514	130700	26208605	4990	4990	4990	4990	0
325	20250514	130600	26208605	4990	4990	4990	4990	20
326	20250514	130500	26108805	4985	4985	4985	4985	0
327	20250514	130400	26108805	4985	4985	4985	4985	0
328	20250514	130300	26108805	4985	4985	4985	4985	0
329	20250514	130200	26108805	4985	4985	4985	4985	0
330	20250514	130100	26108805	4985	4985	4985	4985	0
331	20250514	130000	26108805	4985	4985	4985	4985	0
332	20250514	125900	26108805	4985	4985	4985	4985	0
333	20250514	125800	26108805	4985	4985	4985	4985	107
334	20250514	125700	25575410	4990	4990	4990	4990	0
335	20250514	125600	25575410	4990	4990	4990	4990	0
336	20250514	125500	25575410	4990	4990	4990	4990	0
337	20250514	125400	25575410	4990	4990	4990	4990	0
338	20250514	125300	25575410	4990	4990	4990	4990	0
339	20250514	125200	25575410	4990	4990	4990	4990	0
340	20250514	125100	25575410	4990	4990	4990	4990	0
341	20250514	125000	25575410	4990	4990	4990	4990	0
342	20250514	124900	25575410	4990	4995	4995	4990	64
343	20250514	124800	25256000	4995	4995	4995	4995	0
344	20250514	124700	25256000	4995	4995	4995	4995	0
345	20250514	124600	25256000	4995	4995	4995	4995	0
346	20250514	124500	25256000	4995	4995	4995	4995	20
347	20250514	124400	25156100	4990	4990	4990	4990	0
348	20250514	124300	25156100	4990	4990	4990	4990	0
349	20250514	124200	25156100	4990	4990	4990	4990	0
350	20250514	124100	25156100	4990	4990	4990	4990	0
351	20250514	124000	25156100	4990	4990	4990	4990	0
352	20250514	123900	25156100	4990	4990	4990	4990	0
353	20250514	123800	25156100	4990	4990	4990	4990	1
354	20250514	123700	25151110	4990	4990	4990	4990	0
355	20250514	123600	25151110	4990	4990	4990	4990	0
356	20250514	123500	25151110	4990	4990	4990	4990	0
357	20250514	123400	25151110	4990	4990	4990	4990	0
358	20250514	123300	25151110	4990	4990	4990	4990	0
359	20250514	123200	25151110	4990	4990	4990	4990	0
360	20250514	123100	25151110	4990	4990	4990	4990	0
361	20250514	123000	25151110	4990	4990	4990	4990	0
362	20250514	122900	25151110	4990	4990	4990	4990	0
363	20250514	122800	25151110	4990	4990	4990	4990	0
364	20250514	122700	25151110	4990	4990	4990	4990	0
365	20250514	122600	25151110	4990	4990	4990	4990	0
366	20250514	122500	25151110	4990	4990	4990	4990	0
367	20250514	122400	25151110	4990	4990	4990	4990	10
368	20250514	122300	25101210	4995	4995	4995	4995	0
369	20250514	122200	25101210	4995	4995	4995	4995	0
370	20250514	122100	25101210	4995	4995	4995	4995	0
371	20250514	122000	25101210	4995	4995	4995	4995	0
372	20250514	121900	25101210	4995	4995	4995	4995	0
373	20250514	121800	25101210	4995	4995	4995	4995	0
374	20250514	121700	25101210	4995	4995	4995	4995	10
375	20250514	121600	25051260	4990	4990	4990	4990	0
376	20250514	121500	25051260	4990	4990	4990	4990	0
377	20250514	121400	25051260	4990	4990	4990	4990	0
378	20250514	121300	25051260	4990	4990	4990	4990	0
379	20250514	121200	25051260	4990	4990	4990	4990	0
380	20250514	121100	25051260	4990	4990	4990	4990	0
381	20250514	121000	25051260	4990	4990	4990	4990	0
382	20250514	120900	25051260	4990	4990	4990	4990	0
383	20250514	120800	25051260	4990	4990	4990	4990	0
384	20250514	120700	25051260	4990	4990	4990	4990	0
385	20250514	120600	25051260	4990	4990	4990	4990	0
386	20250514	120500	25051260	4990	4990	4990	4990	0
387	20250514	120400	25051260	4990	4990	4990	4990	0
388	20250514	120300	25051260	4990	4990	4990	4990	0
389	20250514	120200	25051260	4990	4990	4990	4990	0
390	20250514	120100	25051260	4990	4990	4990	4990	0
391	20250514	120000	25051260	4990	4990	4990	4990	0
392	20250514	115900	25051260	4990	4990	4990	4990	0
393	20250514	115800	25051260	4990	4990	4990	4990	0
394	20250514	115700	25051260	4990	4990	4990	4990	0
395	20250514	115600	25051260	4990	4990	4990	4990	0
396	20250514	115500	25051260	4990	4975	4990	4975	1081
397	20250514	115400	19667750	4970	4970	4970	4970	0
398	20250514	115300	19667750	4970	4970	4970	4970	0
399	20250514	115200	19667750	4970	4970	4970	4970	0
400	20250514	115100	19667750	4970	4970	4970	4970	0
401	20250514	115000	19667750	4970	4970	4970	4970	0
402	20250514	114900	19667750	4970	4970	4970	4970	0
403	20250514	114800	19667750	4970	4970	4970	4970	0
404	20250514	114700	19667750	4970	4970	4970	4970	0
405	20250514	114600	19667750	4970	4970	4970	4970	0
406	20250514	114500	19667750	4970	4970	4970	4970	1
407	20250514	114400	19662780	4975	4975	4975	4975	0
408	20250514	114300	19662780	4975	4975	4975	4975	0
409	20250514	114200	19662780	4975	4975	4975	4975	0
410	20250514	114100	19662780	4975	4975	4975	4975	0
411	20250514	114000	19662780	4975	4975	4975	4975	0
412	20250514	113900	19662780	4975	4975	4975	4975	0
413	20250514	113800	19662780	4975	4975	4975	4975	0
414	20250514	113700	19662780	4975	4975	4975	4975	28
415	20250514	113600	19523480	4970	4970	4970	4970	0
416	20250514	113500	19523480	4970	4970	4970	4970	0
417	20250514	113400	19523480	4970	4970	4970	4970	0
418	20250514	113300	19523480	4970	4970	4970	4970	0
419	20250514	113200	19523480	4970	4970	4970	4970	0
420	20250514	113100	19523480	4970	4970	4970	4970	0
421	20250514	113000	19523480	4970	4970	4970	4970	0
422	20250514	112900	19523480	4970	4970	4970	4970	0
423	20250514	112800	19523480	4970	4970	4970	4970	13
424	20250514	112700	19458870	4975	4970	4975	4970	44
425	20250514	112600	19240160	4975	4970	4975	4970	76
426	20250514	112500	18862245	4970	4970	4970	4970	0
427	20250514	112400	18862245	4970	4970	4970	4970	0
428	20250514	112300	18862245	4970	4970	4970	4970	0
429	20250514	112200	18862245	4970	4970	4970	4970	10
430	20250514	112100	18812545	4970	4970	4970	4970	20
431	20250514	112000	18713145	4970	4970	4970	4970	0
432	20250514	111900	18713145	4970	4970	4970	4970	0
433	20250514	111800	18713145	4970	4970	4970	4970	0
434	20250514	111700	18713145	4970	4970	4970	4970	0
435	20250514	111600	18713145	4970	4970	4970	4970	0
436	20250514	111500	18713145	4970	4970	4970	4970	10
437	20250514	111400	18663445	4975	4975	4975	4975	10
438	20250514	111300	18613695	4970	4970	4970	4970	0
439	20250514	111200	18613695	4970	4970	4970	4970	106
440	20250514	111100	18086875	4980	4980	4980	4980	0
441	20250514	111000	18086875	4980	4980	4980	4980	0
442	20250514	110900	18086875	4980	4980	4980	4980	0
443	20250514	110800	18086875	4980	4980	4980	4980	0
444	20250514	110700	18086875	4980	4980	4980	4980	0
445	20250514	110600	18086875	4980	4980	4980	4980	0
446	20250514	110500	18086875	4980	4980	4980	4980	0
447	20250514	110400	18086875	4980	4980	4980	4980	0
448	20250514	110300	18086875	4980	4980	4980	4980	0
449	20250514	110200	18086875	4980	4980	4980	4980	0
450	20250514	110100	18086875	4980	4980	4980	4980	0
451	20250514	110000	18086875	4980	4980	4980	4960	982
452	20250514	105900	13206365	4990	4990	4990	4990	0
453	20250514	105800	13206365	4990	4990	4990	4990	0
454	20250514	105700	13206365	4990	4990	4990	4990	0
455	20250514	105600	13206365	4990	4990	4990	4990	0
456	20250514	105500	13206365	4990	4990	4990	4990	0
457	20250514	105400	13206365	4990	4990	4990	4990	0
458	20250514	105300	13206365	4990	4990	4990	4990	1
459	20250514	105200	13201375	4990	4990	4990	4990	0
460	20250514	105100	13201375	4990	4990	4990	4990	0
461	20250514	105000	13201375	4990	4990	4990	4990	0
462	20250514	104900	13201375	4990	4990	4990	4990	0
463	20250514	104800	13201375	4990	4990	4990	4990	0
464	20250514	104700	13201375	4990	4990	4990	4990	0
465	20250514	104600	13201375	4990	4990	4990	4990	0
466	20250514	104500	13201375	4990	4990	4990	4990	0
467	20250514	104400	13201375	4990	4990	4990	4990	0
468	20250514	104300	13201375	4990	4990	4990	4990	0
469	20250514	104200	13201375	4990	4990	4990	4990	0
470	20250514	104100	13201375	4990	4990	4990	4990	0
471	20250514	104000	13201375	4990	4990	4990	4990	249
472	20250514	103900	11958865	4990	4990	4990	4990	0
473	20250514	103800	11958865	4990	4990	4990	4990	0
474	20250514	103700	11958865	4990	4990	4990	4990	0
475	20250514	103600	11958865	4990	4990	4990	4990	84
476	20250514	103500	11539705	4990	4990	4990	4990	0
477	20250514	103400	11539705	4990	4990	4990	4990	0
478	20250514	103300	11539705	4990	4990	4990	4990	0
479	20250514	103200	11539705	4990	4990	4990	4990	71
480	20250514	103100	11185415	4990	4990	4990	4990	50
481	20250514	103000	10935915	4990	4990	4990	4990	90
482	20250514	102900	10486815	4980	4980	4980	4980	0
483	20250514	102800	10486815	4980	4980	4980	4980	0
484	20250514	102700	10486815	4980	4980	4980	4980	348
485	20250514	102600	8753775	4975	4975	4975	4975	0
486	20250514	102500	8753775	4975	4975	4975	4975	0
487	20250514	102400	8753775	4975	4975	4975	4975	0
488	20250514	102300	8753775	4975	4975	4975	4975	0
489	20250514	102200	8753775	4975	4975	4975	4975	0
490	20250514	102100	8753775	4975	4975	4975	4975	0
491	20250514	102000	8753775	4975	4975	4975	4975	0
492	20250514	101900	8753775	4975	4975	4975	4975	0
493	20250514	101800	8753775	4975	4975	4975	4975	0
494	20250514	101700	8753775	4975	4975	4975	4975	0
495	20250514	101600	8753775	4975	4975	4975	4975	0
496	20250514	101500	8753775	4975	4975	4975	4975	0
497	20250514	101400	8753775	4975	4975	4975	4975	0
498	20250514	101300	8753775	4975	4975	4975	4975	0
499	20250514	101200	8753775	4975	4975	4975	4975	0
500	20250514	101100	8753775	4975	4975	4975	4975	0
501	20250514	101000	8753775	4975	4975	4975	4975	0
502	20250514	100900	8753775	4975	4975	4975	4975	0
503	20250514	100800	8753775	4975	4975	4975	4975	0
504	20250514	100700	8753775	4975	4975	4975	4975	0
505	20250514	100600	8753775	4975	4975	4975	4975	0
506	20250514	100500	8753775	4975	4975	4975	4975	0
507	20250514	100400	8753775	4975	4980	4980	4975	255
508	20250514	100300	7484390	4990	4990	4990	4990	0
509	20250514	100200	7484390	4990	4990	4990	4990	0
510	20250514	100100	7484390	4990	4990	4990	4990	0
511	20250514	100000	7484390	4990	4990	4990	4990	0
512	20250514	095900	7484390	4990	4990	4990	4990	0
513	20250514	095800	7484390	4990	4990	4990	4990	0
514	20250514	095700	7484390	4990	4990	4990	4990	0
515	20250514	095600	7484390	4990	4990	4990	4990	0
516	20250514	095500	7484390	4990	4990	4990	4990	2
517	20250514	095400	7474410	4995	4995	4995	4995	0
518	20250514	095300	7474410	4995	4995	4995	4995	0
519	20250514	095200	7474410	4995	4990	4995	4990	3
520	20250514	095100	7459430	5000	5000	5000	5000	0
521	20250514	095000	7459430	5000	5000	5000	5000	0
522	20250514	094900	7459430	5000	5000	5000	5000	0
523	20250514	094800	7459430	5000	5000	5000	5000	0
524	20250514	094700	7459430	5000	5000	5000	5000	0
525	20250514	094600	7459430	5000	5000	5000	5000	0
526	20250514	094500	7459430	5000	4990	5000	4990	7
527	20250514	094400	7424460	4990	4990	4990	4990	4
528	20250514	094300	7404500	4990	4990	4990	4990	105
529	20250514	094200	6880550	4990	4990	4990	4990	0
530	20250514	094100	6880550	4990	4990	4990	4990	0
531	20250514	094000	6880550	4990	4990	4990	4990	0
532	20250514	093900	6880550	4990	4990	4990	4990	0
533	20250514	093800	6880550	4990	4990	4990	4990	0
534	20250514	093700	6880550	4990	4990	4990	4990	0
535	20250514	093600	6880550	4990	4990	4990	4990	1
536	20250514	093500	6875560	5000	5000	5000	5000	0
537	20250514	093400	6875560	5000	4980	5000	4980	5
538	20250514	093300	6850600	4975	4975	4975	4975	0
539	20250514	093200	6850600	4975	4975	4975	4975	0
540	20250514	093100	6850600	4975	4975	4975	4975	0
541	20250514	093000	6850600	4975	4975	4975	4975	2
542	20250514	092900	6840650	4965	4965	4965	4965	0
543	20250514	092800	6840650	4965	4965	4965	4965	0
544	20250514	092700	6840650	4965	4965	4965	4965	0
545	20250514	092600	6840650	4965	4970	4970	4965	3
546	20250514	092500	6825750	4965	4965	4965	4965	0
547	20250514	092400	6825750	4965	4965	4965	4965	1
548	20250514	092300	6820785	5010	5010	5010	5010	1
549	20250514	092200	6815775	5000	5000	5000	5000	200
550	20250514	092100	5815775	5000	5000	5000	5000	0
551	20250514	092000	5815775	5000	5000	5000	5000	60
552	20250514	091900	5515775	5000	5000	5000	5000	0
553	20250514	091800	5515775	5000	4990	5000	4990	32
554	20250514	091700	5356025	4960	4960	4960	4960	0
555	20250514	091600	5356025	4960	4960	4960	4960	0
556	20250514	091500	5356025	4960	4960	4960	4960	1
557	20250514	091400	5351065	4960	4960	4960	4960	2
558	20250514	091300	5341145	4960	4975	4975	4960	3
559	20250514	091200	5326235	4975	4975	4975	4975	0
560	20250514	091100	5326235	4975	4975	4975	4975	0
561	20250514	091000	5326235	4975	4975	4975	4975	0
562	20250514	090900	5326235	4975	4975	4975	4975	0
563	20250514	090800	5326235	4975	4975	4975	4975	0
564	20250514	090700	5326235	4975	4975	4975	4975	0
565	20250514	090600	5326235	4975	4975	4975	4975	6
566	20250514	090500	5296385	5000	5000	5000	5000	526
567	20250514	090400	2666385	5000	4980	5000	4980	134
568	20250514	090300	1996935	4975	4975	4975	4975	2
569	20250514	090200	1986985	4970	4970	4970	4970	0
570	20250514	090100	1986985	4970	4955	4970	4955	4
571	20250514	090000	1967135	4955	4955	4955	4955	397