KissMeData/015890/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	184500	109229268	4995	4995	4995	4995	296
3	20250515	184400	109229268	4995	4995	4995	4995	0
4	20250515	184300	109229268	4995	4995	4995	4995	0
5	20250515	184200	109229268	4995	4995	4995	4995	0
6	20250515	184100	109229268	4995	4995	4995	4995	0
7	20250515	184000	109229268	4995	4995	4995	4995	0
8	20250515	183900	109229268	4995	4995	4995	4995	0
9	20250515	183800	109229268	4995	4995	4995	4995	0
10	20250515	183700	109229268	4995	4995	4995	4995	0
11	20250515	183600	109229268	4995	4995	4995	4995	0
12	20250515	183500	109229268	4995	4995	4995	4995	0
13	20250515	183400	109229268	4995	4995	4995	4995	0
14	20250515	183300	109229268	4995	4995	4995	4995	0
15	20250515	183200	109229268	4995	4995	4995	4995	0
16	20250515	183100	109229268	4995	4995	4995	4995	0
17	20250515	183000	109229268	4995	4995	4995	4995	0
18	20250515	182900	109229268	4995	4995	4995	4995	0
19	20250515	182800	109229268	4995	4995	4995	4995	0
20	20250515	182700	109229268	4995	4995	4995	4995	0
21	20250515	182600	109229268	4995	4995	4995	4995	0
22	20250515	182500	109229268	4995	4995	4995	4995	0
23	20250515	182400	109229268	4995	4995	4995	4995	0
24	20250515	182300	109229268	4995	4995	4995	4995	0
25	20250515	182200	109229268	4995	4995	4995	4995	0
26	20250515	182100	109229268	4995	4995	4995	4995	0
27	20250515	182000	109229268	4995	4995	4995	4995	0
28	20250515	181900	109229268	4995	4995	4995	4995	0
29	20250515	181800	109229268	4995	4995	4995	4995	0
30	20250515	181700	109229268	4995	4995	4995	4995	0
31	20250515	181600	109229268	4995	4995	4995	4995	0
32	20250515	181500	109229268	4995	4995	4995	4995	296
33	20250515	181400	109229268	4995	4995	4995	4995	0
34	20250515	181300	109229268	4995	4995	4995	4995	0
35	20250515	181200	109229268	4995	4995	4995	4995	0
36	20250515	181100	109229268	4995	4995	4995	4995	0
37	20250515	181000	109229268	4995	4995	4995	4995	0
38	20250515	180900	109229268	4995	4995	4995	4995	0
39	20250515	180800	109229268	4995	4995	4995	4995	0
40	20250515	180700	109229268	4995	4995	4995	4995	0
41	20250515	180600	109229268	4995	4995	4995	4995	0
42	20250515	180500	109229268	4995	4995	4995	4995	0
43	20250515	180400	109229268	4995	4995	4995	4995	0
44	20250515	180300	109229268	4995	4995	4995	4995	0
45	20250515	180200	109229268	4995	4995	4995	4995	0
46	20250515	180100	109229268	4995	4995	4995	4995	0
47	20250515	180000	109229268	4995	4995	4995	4995	0
48	20250515	175900	109229268	4995	4995	4995	4995	0
49	20250515	175800	109229268	4995	4995	4995	4995	0
50	20250515	175700	109229268	4995	4995	4995	4995	0
51	20250515	175600	109229268	4995	4995	4995	4995	0
52	20250515	175500	109229268	4995	4995	4995	4995	0
53	20250515	175400	109229268	4995	4995	4995	4995	0
54	20250515	175300	109229268	4995	4995	4995	4995	0
55	20250515	175200	109229268	4995	4995	4995	4995	0
56	20250515	175100	109229268	4995	4995	4995	4995	0
57	20250515	175000	109229268	4995	4995	4995	4995	0
58	20250515	174900	109229268	4995	4995	4995	4995	0
59	20250515	174800	109229268	4995	4995	4995	4995	0
60	20250515	174700	109229268	4995	4995	4995	4995	0
61	20250515	174600	109229268	4995	4995	4995	4995	0
62	20250515	174500	109229268	4995	4995	4995	4995	296
63	20250515	174400	109229268	4995	4995	4995	4995	0
64	20250515	174300	109229268	4995	4995	4995	4995	0
65	20250515	174200	109229268	4995	4995	4995	4995	0
66	20250515	174100	109229268	4995	4995	4995	4995	0
67	20250515	174000	109229268	4995	4995	4995	4995	0
68	20250515	173900	109229268	4995	4995	4995	4995	0
69	20250515	173800	109229268	4995	4995	4995	4995	0
70	20250515	173700	109229268	4995	4995	4995	4995	0
71	20250515	173600	109229268	4995	4995	4995	4995	0
72	20250515	173500	109229268	4995	4995	4995	4995	0
73	20250515	173400	109229268	4995	4995	4995	4995	0
74	20250515	173300	109229268	4995	4995	4995	4995	0
75	20250515	173200	109229268	4995	4995	4995	4995	0
76	20250515	173100	109229268	4995	4995	4995	4995	0
77	20250515	173000	109229268	4995	4995	4995	4995	0
78	20250515	172900	109229268	4995	4995	4995	4995	0
79	20250515	172800	109229268	4995	4995	4995	4995	0
80	20250515	172700	109229268	4995	4995	4995	4995	0
81	20250515	172600	109229268	4995	4995	4995	4995	0
82	20250515	172500	109229268	4995	4995	4995	4995	0
83	20250515	172400	109229268	4995	4995	4995	4995	0
84	20250515	172300	109229268	4995	4995	4995	4995	0
85	20250515	172200	109229268	4995	4995	4995	4995	0
86	20250515	172100	109229268	4995	4995	4995	4995	0
87	20250515	172000	109229268	4995	4995	4995	4995	0
88	20250515	171900	109229268	4995	4995	4995	4995	0
89	20250515	171800	109229268	4995	4995	4995	4995	0
90	20250515	171700	109229268	4995	4995	4995	4995	0
91	20250515	171600	109229268	4995	4995	4995	4995	0
92	20250515	171500	109229268	4995	4995	4995	4995	296
93	20250515	171400	109229268	4995	4995	4995	4995	0
94	20250515	171300	109229268	4995	4995	4995	4995	0
95	20250515	171200	109229268	4995	4995	4995	4995	0
96	20250515	171100	109229268	4995	4995	4995	4995	0
97	20250515	171000	109229268	4995	4995	4995	4995	0
98	20250515	170900	109229268	4995	4995	4995	4995	0
99	20250515	170800	109229268	4995	4995	4995	4995	0
100	20250515	170700	109229268	4995	4995	4995	4995	0
101	20250515	170600	109229268	4995	4995	4995	4995	0
102	20250515	170500	109229268	4995	4995	4995	4995	0
103	20250515	170400	109229268	4995	4995	4995	4995	0
104	20250515	170300	109229268	4995	4995	4995	4995	0
105	20250515	170200	109229268	4995	4995	4995	4995	0
106	20250515	170100	109229268	4995	4995	4995	4995	0
107	20250515	170000	109229268	4995	4995	4995	4995	0
108	20250515	165900	109229268	4995	4995	4995	4995	0
109	20250515	165800	109229268	4995	4995	4995	4995	0
110	20250515	165700	109229268	4995	4995	4995	4995	0
111	20250515	165600	109229268	4995	4995	4995	4995	0
112	20250515	165500	109229268	4995	4995	4995	4995	0
113	20250515	165400	109229268	4995	4995	4995	4995	0
114	20250515	165300	109229268	4995	4995	4995	4995	0
115	20250515	165200	109229268	4995	4995	4995	4995	0
116	20250515	165100	109229268	4995	4995	4995	4995	0
117	20250515	165000	109229268	4995	4995	4995	4995	0
118	20250515	164900	109229268	4995	4995	4995	4995	0
119	20250515	164800	109229268	4995	4995	4995	4995	0
120	20250515	164700	109229268	4995	4995	4995	4995	0
121	20250515	164600	109229268	4995	4995	4995	4995	0
122	20250515	164500	109229268	4995	4995	4995	4995	296
123	20250515	164400	109229268	4995	4995	4995	4995	0
124	20250515	164300	109229268	4995	4995	4995	4995	0
125	20250515	164200	109229268	4995	4995	4995	4995	0
126	20250515	164100	109229268	4995	4995	4995	4995	0
127	20250515	164000	109229268	4995	4995	4995	4995	0
128	20250515	163900	109229268	4995	4995	4995	4995	0
129	20250515	163800	109229268	4995	4995	4995	4995	0
130	20250515	163700	109229268	4995	4995	4995	4995	0
131	20250515	163600	109229268	4995	4995	4995	4995	0
132	20250515	163500	109229268	4995	4995	4995	4995	0
133	20250515	163400	109229268	4995	4995	4995	4995	0
134	20250515	163300	109229268	4995	4995	4995	4995	0
135	20250515	163200	109229268	4995	4995	4995	4995	0
136	20250515	163100	109229268	4995	4995	4995	4995	0
137	20250515	163000	109229268	4995	4995	4995	4995	0
138	20250515	162900	109229268	4995	4995	4995	4995	0
139	20250515	162800	109229268	4995	4995	4995	4995	0
140	20250515	162700	109229268	4995	4995	4995	4995	0
141	20250515	162600	109229268	4995	4995	4995	4995	0
142	20250515	162500	109229268	4995	4995	4995	4995	0
143	20250515	162400	109229268	4995	4995	4995	4995	0
144	20250515	162300	109229268	4995	4995	4995	4995	0
145	20250515	162200	109229268	4995	4995	4995	4995	0
146	20250515	162100	109229268	4995	4995	4995	4995	0
147	20250515	162000	109229268	4995	4995	4995	4995	0
148	20250515	161900	109229268	4995	4995	4995	4995	0
149	20250515	161800	109229268	4995	4995	4995	4995	0
150	20250515	161700	109229268	4995	4995	4995	4995	0
151	20250515	161600	109229268	4995	4995	4995	4995	0
152	20250515	161500	109229268	4995	4995	4995	4995	296
153	20250515	161400	109229268	4995	4995	4995	4995	0
154	20250515	161300	109229268	4995	4995	4995	4995	0
155	20250515	161200	109229268	4995	4995	4995	4995	0
156	20250515	161100	109229268	4995	4995	4995	4995	0
157	20250515	161000	109229268	4995	4995	4995	4995	0
158	20250515	160900	109229268	4995	4995	4995	4995	0
159	20250515	160800	109229268	4995	4995	4995	4995	0
160	20250515	160700	109229268	4995	4995	4995	4995	0
161	20250515	160600	109229268	4995	4995	4995	4995	0
162	20250515	160500	109229268	4995	4995	4995	4995	0
163	20250515	160400	109229268	4995	4995	4995	4995	0
164	20250515	160300	109229268	4995	4995	4995	4995	0
165	20250515	160200	109229268	4995	4995	4995	4995	0
166	20250515	160100	109229268	4995	4995	4995	4995	0
167	20250515	160000	109229268	4995	4995	4995	4995	0
168	20250515	155900	109229268	4995	4995	4995	4995	0
169	20250515	155800	109229268	4995	4995	4995	4995	0
170	20250515	155700	109229268	4995	4995	4995	4995	0
171	20250515	155600	109229268	4995	4995	4995	4995	0
172	20250515	155500	109229268	4995	4995	4995	4995	0
173	20250515	155400	109229268	4995	4995	4995	4995	0
174	20250515	155300	109229268	4995	4995	4995	4995	0
175	20250515	155200	109229268	4995	4995	4995	4995	0
176	20250515	155100	109229268	4995	4995	4995	4995	0
177	20250515	155000	109229268	4995	4995	4995	4995	0
178	20250515	154900	109229268	4995	4995	4995	4995	0
179	20250515	154800	109229268	4995	4995	4995	4995	0
180	20250515	154700	109229268	4995	4995	4995	4995	0
181	20250515	154600	109229268	4995	4995	4995	4995	0
182	20250515	154500	109229268	4995	4995	4995	4995	296
183	20250515	154400	109229268	4995	4995	4995	4995	0
184	20250515	154300	109229268	4995	4995	4995	4995	0
185	20250515	154200	109229268	4995	4995	4995	4995	0
186	20250515	154100	109229268	4995	4995	4995	4995	0
187	20250515	154000	109229268	4995	4995	4995	4995	0
188	20250515	153900	109229268	4995	4995	4995	4995	0
189	20250515	153800	109229268	4995	4995	4995	4995	0
190	20250515	153700	109229268	4995	4995	4995	4995	0
191	20250515	153600	109229268	4995	4995	4995	4995	0
192	20250515	153500	109229268	4995	4995	4995	4995	0
193	20250515	153400	109229268	4995	4995	4995	4995	0
194	20250515	153300	109229268	4995	4995	4995	4995	0
195	20250515	153200	109229268	4995	4995	4995	4995	0
196	20250515	153100	109229268	4995	4995	4995	4995	0
197	20250515	153000	109229268	4995	4995	4995	4995	296
198	20250515	152900	107750748	5000	5000	5000	5000	0
199	20250515	152800	107750748	5000	5000	5000	5000	0
200	20250515	152700	107750748	5000	5000	5000	5000	0
201	20250515	152600	107750748	5000	5000	5000	5000	0
202	20250515	152500	107750748	5000	5000	5000	5000	0
203	20250515	152400	107750748	5000	5000	5000	5000	0
204	20250515	152300	107750748	5000	5000	5000	5000	0
205	20250515	152200	107750748	5000	5000	5000	5000	0
206	20250515	152100	107750748	5000	5000	5000	5000	0
207	20250515	152000	107750748	5000	5000	5000	5000	0
208	20250515	151900	107750748	5000	5000	5000	5000	0
209	20250515	151800	107750748	5000	5000	5000	5000	0
210	20250515	151700	107750748	5000	5000	5000	5000	0
211	20250515	151600	107750748	5000	5000	5000	5000	0
212	20250515	151500	107750748	5000	5000	5000	5000	0
213	20250515	151400	107750748	5000	5000	5000	5000	0
214	20250515	151300	107750748	5000	5000	5000	5000	0
215	20250515	151200	107750748	5000	5000	5000	5000	0
216	20250515	151100	107750748	5000	5000	5000	5000	0
217	20250515	151000	107750748	5000	5000	5000	5000	0
218	20250515	150900	107750748	5000	5000	5000	5000	0
219	20250515	150800	107750748	5000	5000	5000	5000	0
220	20250515	150700	107750748	5000	4995	5010	4995	2341
221	20250515	150600	96052808	4990	4990	4990	4990	53
222	20250515	150500	95788338	4985	4985	4985	4985	63
223	20250515	150400	95474283	4985	4985	4985	4980	33
224	20250515	150300	95309818	4985	4985	4985	4985	0
225	20250515	150200	95309818	4985	4985	4985	4985	0
226	20250515	150100	95309818	4985	4985	4985	4985	0
227	20250515	150000	95309818	4985	4985	4985	4985	0
228	20250515	145900	95309818	4985	4985	4985	4985	0
229	20250515	145800	95309818	4985	4985	4985	4985	15
230	20250515	145700	95235043	4990	4990	4990	4990	0
231	20250515	145600	95235043	4990	4990	4990	4990	0
232	20250515	145500	95235043	4990	4990	4990	4990	0
233	20250515	145400	95235043	4990	4985	4990	4985	289
234	20250515	145300	93794368	4990	4990	4990	4990	0
235	20250515	145200	93794368	4990	4990	4990	4990	0
236	20250515	145100	93794368	4990	4990	4990	4990	54
237	20250515	145000	93524908	4990	4990	4990	4990	0
238	20250515	144900	93524908	4990	4990	4990	4990	0
239	20250515	144800	93524908	4990	4990	4990	4990	0
240	20250515	144700	93524908	4990	4990	4990	4990	0
241	20250515	144600	93524908	4990	4990	4990	4990	10
242	20250515	144500	93475008	4980	4980	4980	4980	0
243	20250515	144400	93475008	4980	4980	4980	4980	3
244	20250515	144300	93460068	4990	4990	4990	4990	3
245	20250515	144200	93445098	4980	4980	4980	4980	2
246	20250515	144100	93435138	4990	4990	4990	4990	10
247	20250515	144000	93385238	4985	4985	4985	4985	186
248	20250515	143900	92458028	4990	4990	4990	4990	0
249	20250515	143800	92458028	4990	4990	4990	4990	0
250	20250515	143700	92458028	4990	4990	4990	4990	0
251	20250515	143600	92458028	4990	4990	4990	4990	1
252	20250515	143500	92453038	4990	4990	4990	4990	0
253	20250515	143400	92453038	4990	4990	4990	4990	0
254	20250515	143300	92453038	4990	4990	4990	4990	0
255	20250515	143200	92453038	4990	4990	4990	4990	0
256	20250515	143100	92453038	4990	4990	4990	4990	0
257	20250515	143000	92453038	4990	4990	4990	4990	0
258	20250515	142900	92453038	4990	4990	4990	4990	56
259	20250515	142800	92173598	4990	4990	4990	4990	0
260	20250515	142700	92173598	4990	4990	4990	4990	0
261	20250515	142600	92173598	4990	4990	4990	4990	0
262	20250515	142500	92173598	4990	4990	4990	4990	1
263	20250515	142400	92168608	4985	4985	4985	4985	0
264	20250515	142300	92168608	4985	4985	4985	4985	50
265	20250515	142200	91919358	4985	4985	4985	4985	0
266	20250515	142100	91919358	4985	4985	4985	4985	0
267	20250515	142000	91919358	4985	4985	4985	4985	0
268	20250515	141900	91919358	4985	4985	4985	4985	5
269	20250515	141800	91894433	4985	4985	4985	4985	0
270	20250515	141700	91894433	4985	4985	4985	4985	0
271	20250515	141600	91894433	4985	4985	4985	4985	0
272	20250515	141500	91894433	4985	4985	4985	4985	6
273	20250515	141400	91864523	4990	4990	4990	4990	0
274	20250515	141300	91864523	4990	4990	4990	4990	2
275	20250515	141200	91854543	4995	4995	4995	4995	0
276	20250515	141100	91854543	4995	4995	4995	4995	0
277	20250515	141000	91854543	4995	4995	4995	4995	0
278	20250515	140900	91854543	4995	4995	4995	4995	0
279	20250515	140800	91854543	4995	4990	4995	4990	2
280	20250515	140700	91844558	4995	4995	4995	4995	0
281	20250515	140600	91844558	4995	4995	4995	4995	5
282	20250515	140500	91819583	4990	4990	4990	4990	196
283	20250515	140400	90841543	4990	4990	4990	4990	0
284	20250515	140300	90841543	4990	4990	4990	4990	0
285	20250515	140200	90841543	4990	4990	4990	4990	0
286	20250515	140100	90841543	4990	4990	4990	4990	0
287	20250515	140000	90841543	4990	4990	4990	4990	0
288	20250515	135900	90841543	4990	4990	4990	4990	0
289	20250515	135800	90841543	4990	4990	4990	4990	0
290	20250515	135700	90841543	4990	4990	4990	4990	0
291	20250515	135600	90841543	4990	4990	4990	4990	0
292	20250515	135500	90841543	4990	4990	4990	4990	0
293	20250515	135400	90841543	4990	4990	4990	4990	0
294	20250515	135300	90841543	4990	4990	4990	4990	20
295	20250515	135200	90741743	4990	4990	4990	4990	0
296	20250515	135100	90741743	4990	4990	4990	4990	0
297	20250515	135000	90741743	4990	4990	4990	4990	1
298	20250515	134900	90736753	4990	4990	4990	4990	0
299	20250515	134800	90736753	4990	4990	4990	4990	9
300	20250515	134700	90691843	4985	4985	4985	4985	460
301	20250515	134600	88398743	4990	4990	4990	4990	0
302	20250515	134500	88398743	4990	4990	4990	4990	0
303	20250515	134400	88398743	4990	4990	4990	4990	0
304	20250515	134300	88398743	4990	4990	4990	4990	0
305	20250515	134200	88398743	4990	4990	4990	4990	0
306	20250515	134100	88398743	4990	4990	4990	4990	0
307	20250515	134000	88398743	4990	4990	4990	4990	0
308	20250515	133900	88398743	4990	4990	4990	4990	0
309	20250515	133800	88398743	4990	4990	4990	4990	0
310	20250515	133700	88398743	4990	4990	4990	4990	0
311	20250515	133600	88398743	4990	4990	4990	4990	0
312	20250515	133500	88398743	4990	4990	4990	4990	459
313	20250515	133400	86108333	4995	4995	4995	4995	6
314	20250515	133300	86078363	4990	4990	4990	4990	0
315	20250515	133200	86078363	4990	4990	4990	4990	0
316	20250515	133100	86078363	4990	4990	4990	4990	0
317	20250515	133000	86078363	4990	4990	4990	4990	2
318	20250515	132900	86068383	4995	4995	4995	4995	0
319	20250515	132800	86068383	4995	4995	4995	4995	0
320	20250515	132700	86068383	4995	4995	4995	4995	0
321	20250515	132600	86068383	4995	4995	4995	4995	11
322	20250515	132500	86013438	4995	4995	4995	4995	0
323	20250515	132400	86013438	4995	4995	4995	4995	0
324	20250515	132300	86013438	4995	4995	4995	4995	0
325	20250515	132200	86013438	4995	4995	4995	4995	0
326	20250515	132100	86013438	4995	4990	4995	4990	2
327	20250515	132000	86003453	4995	4995	4995	4995	0
328	20250515	131900	86003453	4995	4995	4995	4995	0
329	20250515	131800	86003453	4995	4995	4995	4995	0
330	20250515	131700	86003453	4995	4995	4995	4995	0
331	20250515	131600	86003453	4995	4995	4995	4995	0
332	20250515	131500	86003453	4995	4995	4995	4995	0
333	20250515	131400	86003453	4995	4995	4995	4995	0
334	20250515	131300	86003453	4995	4995	4995	4995	0
335	20250515	131200	86003453	4995	4995	4995	4995	0
336	20250515	131100	86003453	4995	4995	4995	4995	0
337	20250515	131000	86003453	4995	4995	4995	4995	0
338	20250515	130900	86003453	4995	4995	4995	4995	0
339	20250515	130800	86003453	4995	4995	4995	4995	0
340	20250515	130700	86003453	4995	4995	4995	4995	0
341	20250515	130600	86003453	4995	4995	4995	4995	0
342	20250515	130500	86003453	4995	4995	4995	4995	0
343	20250515	130400	86003453	4995	4995	4995	4995	0
344	20250515	130300	86003453	4995	4995	4995	4995	0
345	20250515	130200	86003453	4995	4995	4995	4995	1
346	20250515	130100	85998458	4995	4995	4995	4995	0
347	20250515	130000	85998458	4995	4995	4995	4995	0
348	20250515	125900	85998458	4995	4995	4995	4995	30
349	20250515	125800	85848608	4995	4995	4995	4995	0
350	20250515	125700	85848608	4995	4995	4995	4995	0
351	20250515	125600	85848608	4995	4995	4995	4995	0
352	20250515	125500	85848608	4995	4995	4995	4995	0
353	20250515	125400	85848608	4995	4995	4995	4995	0
354	20250515	125300	85848608	4995	4995	4995	4995	0
355	20250515	125200	85848608	4995	4995	4995	4995	0
356	20250515	125100	85848608	4995	4995	4995	4995	0
357	20250515	125000	85848608	4995	4995	4995	4995	0
358	20250515	124900	85848608	4995	4995	4995	4995	0
359	20250515	124800	85848608	4995	4995	4995	4995	0
360	20250515	124700	85848608	4995	4995	4995	4995	192
361	20250515	124600	84889568	5000	5000	5000	5000	0
362	20250515	124500	84889568	5000	5000	5000	5000	0
363	20250515	124400	84889568	5000	5000	5000	5000	0
364	20250515	124300	84889568	5000	5000	5000	5000	1
365	20250515	124200	84884568	4995	4995	4995	4995	0
366	20250515	124100	84884568	4995	4995	4995	4995	20
367	20250515	124000	84784668	4995	4995	4995	4995	20
368	20250515	123900	84684768	4995	4995	4995	4995	9
369	20250515	123800	84639813	4995	4995	4995	4995	0
370	20250515	123700	84639813	4995	4995	4995	4995	0
371	20250515	123600	84639813	4995	4995	5000	4995	12
372	20250515	123500	84579868	5000	5000	5000	5000	1
373	20250515	123400	84574868	4995	4995	4995	4995	60
374	20250515	123300	84275168	4995	4995	4995	4995	1000
375	20250515	123200	79280168	4990	4990	4990	4990	0
376	20250515	123100	79280168	4990	4990	4990	4990	0
377	20250515	123000	79280168	4990	4990	4990	4990	0
378	20250515	122900	79280168	4990	4990	4990	4990	0
379	20250515	122800	79280168	4990	4990	4990	4990	1
380	20250515	122700	79275178	4995	4995	4995	4995	0
381	20250515	122600	79275178	4995	4995	4995	4995	0
382	20250515	122500	79275178	4995	4990	4995	4990	31
383	20250515	122400	79120483	4990	4990	4990	4990	108
384	20250515	122300	78581563	4990	4990	4990	4990	0
385	20250515	122200	78581563	4990	4990	4990	4990	0
386	20250515	122100	78581563	4990	4990	4990	4990	200
387	20250515	122000	77583563	4990	4990	4990	4990	200
388	20250515	121900	76585563	4985	4985	4985	4985	1
389	20250515	121800	76580578	4985	4985	4985	4985	0
390	20250515	121700	76580578	4985	4985	4985	4985	10
391	20250515	121600	76530728	4990	4990	4990	4990	0
392	20250515	121500	76530728	4990	4990	4990	4990	0
393	20250515	121400	76530728	4990	4990	4990	4990	25
394	20250515	121300	76405978	4990	4990	4990	4990	0
395	20250515	121200	76405978	4990	4990	4990	4990	0
396	20250515	121100	76405978	4990	4990	4990	4990	0
397	20250515	121000	76405978	4990	4990	4990	4990	0
398	20250515	120900	76405978	4990	4990	4990	4990	0
399	20250515	120800	76405978	4990	4990	4990	4990	0
400	20250515	120700	76405978	4990	4990	4990	4990	0
401	20250515	120600	76405978	4990	4990	4990	4990	0
402	20250515	120500	76405978	4990	4990	4990	4990	0
403	20250515	120400	76405978	4990	4990	4990	4990	1
404	20250515	120300	76400988	4990	4990	4990	4990	0
405	20250515	120200	76400988	4990	4990	4990	4990	0
406	20250515	120100	76400988	4990	4990	4990	4990	0
407	20250515	120000	76400988	4990	4990	4990	4990	1
408	20250515	115900	76395998	4985	4985	4985	4985	0
409	20250515	115800	76395998	4985	4985	4985	4985	1
410	20250515	115700	76391013	4985	4985	4985	4985	484
411	20250515	115600	73978273	4985	4985	4985	4985	0
412	20250515	115500	73978273	4985	4985	4985	4985	0
413	20250515	115400	73978273	4985	4985	4985	4985	0
414	20250515	115300	73978273	4985	4985	4985	4985	0
415	20250515	115200	73978273	4985	4985	4985	4985	0
416	20250515	115100	73978273	4985	4985	4985	4985	0
417	20250515	115000	73978273	4985	4985	4985	4985	5
418	20250515	114900	73953348	4985	4985	4985	4985	1
419	20250515	114800	73948363	4980	4980	4980	4980	0
420	20250515	114700	73948363	4980	4980	4980	4980	0
421	20250515	114600	73948363	4980	4980	4980	4980	392
422	20250515	114500	71996203	4980	4980	4980	4980	0
423	20250515	114400	71996203	4980	4980	4980	4980	0
424	20250515	114300	71996203	4980	4980	4980	4980	0
425	20250515	114200	71996203	4980	4980	4980	4980	0
426	20250515	114100	71996203	4980	4980	4980	4980	0
427	20250515	114000	71996203	4980	4980	4980	4980	0
428	20250515	113900	71996203	4980	4980	4980	4980	67
429	20250515	113800	71662543	4985	4980	4985	4980	2
430	20250515	113700	71652578	4980	4980	4980	4980	20
431	20250515	113600	71552978	4980	4980	4980	4980	0
432	20250515	113500	71552978	4980	4980	4980	4980	0
433	20250515	113400	71552978	4980	4980	4980	4980	0
434	20250515	113300	71552978	4980	4980	4980	4980	0
435	20250515	113200	71552978	4980	4980	4980	4980	0
436	20250515	113100	71552978	4980	4980	4980	4980	0
437	20250515	113000	71552978	4980	4980	4980	4980	0
438	20250515	112900	71552978	4980	4980	4980	4980	2
439	20250515	112800	71543018	4985	4985	4985	4985	0
440	20250515	112700	71543018	4985	4985	4985	4985	500
441	20250515	112600	69050518	4985	4985	4985	4985	0
442	20250515	112500	69050518	4985	4985	4985	4985	0
443	20250515	112400	69050518	4985	4985	4985	4985	0
444	20250515	112300	69050518	4985	4985	4985	4985	0
445	20250515	112200	69050518	4985	4985	4985	4985	0
446	20250515	112100	69050518	4985	4985	4985	4985	0
447	20250515	112000	69050518	4985	4985	4985	4985	0
448	20250515	111900	69050518	4985	4985	4985	4985	0
449	20250515	111800	69050518	4985	4985	4985	4985	0
450	20250515	111700	69050518	4985	4985	4985	4985	0
451	20250515	111600	69050518	4985	4985	4985	4985	0
452	20250515	111500	69050518	4985	4980	4985	4980	2
453	20250515	111400	69040553	4980	4980	4980	4980	0
454	20250515	111300	69040553	4980	4980	4980	4980	0
455	20250515	111200	69040553	4980	4980	4980	4980	0
456	20250515	111100	69040553	4980	4980	4980	4980	0
457	20250515	111000	69040553	4980	4980	4980	4980	0
458	20250515	110900	69040553	4980	4980	4980	4980	378
459	20250515	110800	67158113	4977	4977	4977	4977	0
460	20250515	110700	67158113	4977	4980	4980	4977	199
461	20250515	110600	66167393	4985	4985	4985	4985	0
462	20250515	110500	66167393	4985	4985	4985	4985	0
463	20250515	110400	66167393	4985	4985	4985	4985	0
464	20250515	110300	66167393	4985	4985	4985	4985	0
465	20250515	110200	66167393	4985	4985	4985	4985	0
466	20250515	110100	66167393	4985	4985	4985	4985	0
467	20250515	110000	66167393	4985	4985	4985	4985	2
468	20250515	105900	66157423	4985	4985	4985	4985	0
469	20250515	105800	66157423	4985	4985	4985	4985	0
470	20250515	105700	66157423	4985	4985	4985	4985	0
471	20250515	105600	66157423	4985	4985	4985	4985	0
472	20250515	105500	66157423	4985	4985	4985	4985	206
473	20250515	105400	65130513	4985	4985	4985	4985	0
474	20250515	105300	65130513	4985	4985	4985	4985	40
475	20250515	105200	64931113	4985	4985	4985	4985	0
476	20250515	105100	64931113	4985	4985	4985	4985	0
477	20250515	105000	64931113	4985	4985	4985	4985	0
478	20250515	104900	64931113	4985	4985	4985	4985	0
479	20250515	104800	64931113	4985	4985	4985	4985	0
480	20250515	104700	64931113	4985	4985	4985	4985	10
481	20250515	104600	64881263	4985	4985	4985	4985	0
482	20250515	104500	64881263	4985	4985	4985	4985	0
483	20250515	104400	64881263	4985	4985	4985	4985	1
484	20250515	104300	64876278	4985	4985	4985	4985	0
485	20250515	104200	64876278	4985	4985	4985	4985	0
486	20250515	104100	64876278	4985	4985	4985	4985	0
487	20250515	104000	64876278	4985	4985	4985	4985	0
488	20250515	103900	64876278	4985	4985	4985	4985	0
489	20250515	103800	64876278	4985	4985	4985	4985	0
490	20250515	103700	64876278	4985	4985	4985	4985	0
491	20250515	103600	64876278	4985	4985	4985	4985	1
492	20250515	103500	64871293	4980	4980	4980	4980	0
493	20250515	103400	64871293	4980	4980	4980	4980	103
494	20250515	103300	64358353	4980	4980	4980	4980	0
495	20250515	103200	64358353	4980	4980	4980	4980	0
496	20250515	103100	64358353	4980	4980	4980	4980	1
497	20250515	103000	64353373	4970	4975	4975	4970	234
498	20250515	102900	63189738	4980	4980	4980	4980	0
499	20250515	102800	63189738	4980	4980	4980	4980	0
500	20250515	102700	63189738	4980	4980	4980	4980	2
501	20250515	102600	63179778	4985	4990	4990	4985	609
502	20250515	102500	60143873	4985	4985	4985	4985	147
503	20250515	102400	59411078	4985	4985	4985	4985	360
504	20250515	102300	57616478	4990	4990	4990	4990	0
505	20250515	102200	57616478	4990	4990	4990	4990	0
506	20250515	102100	57616478	4990	4990	4990	4990	0
507	20250515	102000	57616478	4990	4990	4990	4990	0
508	20250515	101900	57616478	4990	4990	4990	4990	0
509	20250515	101800	57616478	4990	4990	4990	4990	0
510	20250515	101700	57616478	4990	4990	4990	4990	501
511	20250515	101600	55116488	4990	4990	4990	4990	1
512	20250515	101500	55111498	4985	4980	4985	4980	769
513	20250515	101400	51281593	4985	4985	4985	4985	0
514	20250515	101300	51281593	4985	4980	4985	4980	273
515	20250515	101200	49922048	4980	4980	4980	4980	0
516	20250515	101100	49922048	4980	4980	4980	4980	0
517	20250515	101000	49922048	4980	4980	4980	4980	0
518	20250515	100900	49922048	4980	4980	4980	4980	0
519	20250515	100800	49922048	4980	4980	4980	4980	0
520	20250515	100700	49922048	4980	4980	4980	4980	700
521	20250515	100600	46436048	4980	4980	4980	4980	0
522	20250515	100500	46436048	4980	4980	4980	4980	0
523	20250515	100400	46436048	4980	4980	4980	4980	0
524	20250515	100300	46436048	4980	4980	4980	4980	0
525	20250515	100200	46436048	4980	4980	4980	4980	0
526	20250515	100100	46436048	4980	4980	4980	4980	1
527	20250515	100000	46431068	4980	4980	4980	4980	0
528	20250515	095900	46431068	4980	4980	4980	4980	2
529	20250515	095800	46421108	4980	4980	4980	4980	0
530	20250515	095700	46421108	4980	4980	4980	4980	0
531	20250515	095600	46421108	4980	4980	4980	4980	0
532	20250515	095500	46421108	4980	4980	4980	4980	0
533	20250515	095400	46421108	4980	4980	4980	4980	0
534	20250515	095300	46421108	4980	4980	4980	4980	0
535	20250515	095200	46421108	4980	4980	4980	4980	0
536	20250515	095100	46421108	4980	4980	4980	4980	0
537	20250515	095000	46421108	4980	4980	4980	4980	0
538	20250515	094900	46421108	4980	4975	4980	4975	10
539	20250515	094800	46371343	4975	4975	4975	4975	22
540	20250515	094700	46261893	4975	4975	4975	4975	0
541	20250515	094600	46261893	4975	4975	4975	4975	10
542	20250515	094500	46212143	4975	4975	4975	4975	0
543	20250515	094400	46212143	4975	4975	4980	4975	18
544	20250515	094300	46122588	4980	4975	4980	4975	24
545	20250515	094200	46003183	4975	4975	4975	4975	209
546	20250515	094100	44963408	4970	4970	4970	4970	1
547	20250515	094000	44958438	4975	4975	4975	4975	40
548	20250515	093900	44759438	4975	4975	4975	4975	0
549	20250515	093800	44759438	4975	4975	4975	4975	0
550	20250515	093700	44759438	4975	4975	4975	4975	2
551	20250515	093600	44749488	4975	4975	4980	4975	13
552	20250515	093500	44684793	4975	4970	4980	4970	2326
553	20250515	093400	33124403	4970	4965	4970	4965	2011
554	20250515	093300	23134783	4965	4965	4965	4965	100
555	20250515	093200	22638283	4965	4965	4965	4965	1
556	20250515	093100	22633318	4955	4955	4955	4955	0
557	20250515	093000	22633318	4955	4955	4955	4955	0
558	20250515	092900	22633318	4955	4955	4955	4955	9
559	20250515	092800	22588723	4970	4970	4970	4970	0
560	20250515	092700	22588723	4970	4970	4970	4970	0
561	20250515	092600	22588723	4970	4970	4970	4970	0
562	20250515	092500	22588723	4970	4970	4970	4970	0
563	20250515	092400	22588723	4970	4970	4970	4970	0
564	20250515	092300	22588723	4970	4970	4970	4970	0
565	20250515	092200	22588723	4970	4970	4970	4970	0
566	20250515	092100	22588723	4970	4970	4970	4970	58
567	20250515	092000	22300463	4970	4970	4970	4970	1
568	20250515	091900	22295493	4955	4965	4965	4945	1424
569	20250515	091800	15244446	4967	4967	4967	4967	21
570	20250515	091700	15140139	4970	4972	4972	4970	1863
571	20250515	091600	5880969	4970	4975	4975	4970	802
572	20250515	091500	1892769	4977	4977	4977	4977	1
573	20250515	091400	1887792	4977	4980	4980	4977	2
574	20250515	091300	1877835	4980	4980	4980	4980	0
575	20250515	091200	1877835	4980	4980	4980	4980	0
576	20250515	091100	1877835	4980	4980	4980	4980	0
577	20250515	091000	1877835	4980	4975	4980	4975	223
578	20250515	090900	768405	4985	4985	4985	4985	10
579	20250515	090800	718555	4985	4985	4985	4985	0
580	20250515	090700	718555	4985	4990	4990	4985	2
581	20250515	090600	708580	4990	4990	4990	4990	20
582	20250515	090500	608780	4990	4990	4990	4990	0
583	20250515	090400	608780	4990	4990	4990	4990	2
584	20250515	090300	598800	4990	4990	4990	4990	10
585	20250515	090200	548900	4990	4990	4990	4990	0
586	20250515	090100	548900	4990	4990	4990	4990	0
587	20250515	090000	548900	4990	4990	4990	4990	110