KissMeData/054210/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192200	160697600	4975	4975	4975	4975	1546
3	20250508	192100	160697600	4975	4975	4975	4975	0
4	20250508	192000	160697600	4975	4975	4975	4975	0
5	20250508	191900	160697600	4975	4975	4975	4975	0
6	20250508	191800	160697600	4975	4975	4975	4975	0
7	20250508	191700	160697600	4975	4975	4975	4975	0
8	20250508	191600	160697600	4975	4975	4975	4975	0
9	20250508	191500	160697600	4975	4975	4975	4975	0
10	20250508	191400	160697600	4975	4975	4975	4975	0
11	20250508	191300	160697600	4975	4975	4975	4975	0
12	20250508	191200	160697600	4975	4975	4975	4975	0
13	20250508	191100	160697600	4975	4975	4975	4975	0
14	20250508	191000	160697600	4975	4975	4975	4975	0
15	20250508	190900	160697600	4975	4975	4975	4975	0
16	20250508	190800	160697600	4975	4975	4975	4975	0
17	20250508	190700	160697600	4975	4975	4975	4975	0
18	20250508	190600	160697600	4975	4975	4975	4975	0
19	20250508	190500	160697600	4975	4975	4975	4975	0
20	20250508	190400	160697600	4975	4975	4975	4975	0
21	20250508	190300	160697600	4975	4975	4975	4975	0
22	20250508	190200	160697600	4975	4975	4975	4975	0
23	20250508	190100	160697600	4975	4975	4975	4975	0
24	20250508	190000	160697600	4975	4975	4975	4975	0
25	20250508	185900	160697600	4975	4975	4975	4975	0
26	20250508	185800	160697600	4975	4975	4975	4975	0
27	20250508	185700	160697600	4975	4975	4975	4975	0
28	20250508	185600	160697600	4975	4975	4975	4975	0
29	20250508	185500	160697600	4975	4975	4975	4975	0
30	20250508	185400	160697600	4975	4975	4975	4975	0
31	20250508	185300	160697600	4975	4975	4975	4975	0
32	20250508	185200	160697600	4975	4975	4975	4975	1546
33	20250508	185100	160697600	4975	4975	4975	4975	0
34	20250508	185000	160697600	4975	4975	4975	4975	0
35	20250508	184900	160697600	4975	4975	4975	4975	0
36	20250508	184800	160697600	4975	4975	4975	4975	0
37	20250508	184700	160697600	4975	4975	4975	4975	0
38	20250508	184600	160697600	4975	4975	4975	4975	0
39	20250508	184500	160697600	4975	4975	4975	4975	0
40	20250508	184400	160697600	4975	4975	4975	4975	0
41	20250508	184300	160697600	4975	4975	4975	4975	0
42	20250508	184200	160697600	4975	4975	4975	4975	0
43	20250508	184100	160697600	4975	4975	4975	4975	0
44	20250508	184000	160697600	4975	4975	4975	4975	0
45	20250508	183900	160697600	4975	4975	4975	4975	0
46	20250508	183800	160697600	4975	4975	4975	4975	0
47	20250508	183700	160697600	4975	4975	4975	4975	0
48	20250508	183600	160697600	4975	4975	4975	4975	0
49	20250508	183500	160697600	4975	4975	4975	4975	0
50	20250508	183400	160697600	4975	4975	4975	4975	0
51	20250508	183300	160697600	4975	4975	4975	4975	0
52	20250508	183200	160697600	4975	4975	4975	4975	0
53	20250508	183100	160697600	4975	4975	4975	4975	0
54	20250508	183000	160697600	4975	4975	4975	4975	0
55	20250508	182900	160697600	4975	4975	4975	4975	0
56	20250508	182800	160697600	4975	4975	4975	4975	0
57	20250508	182700	160697600	4975	4975	4975	4975	0
58	20250508	182600	160697600	4975	4975	4975	4975	0
59	20250508	182500	160697600	4975	4975	4975	4975	0
60	20250508	182400	160697600	4975	4975	4975	4975	0
61	20250508	182300	160697600	4975	4975	4975	4975	0
62	20250508	182200	160697600	4975	4975	4975	4975	1546
63	20250508	182100	160697600	4975	4975	4975	4975	0
64	20250508	182000	160697600	4975	4975	4975	4975	0
65	20250508	181900	160697600	4975	4975	4975	4975	0
66	20250508	181800	160697600	4975	4975	4975	4975	0
67	20250508	181700	160697600	4975	4975	4975	4975	0
68	20250508	181600	160697600	4975	4975	4975	4975	0
69	20250508	181500	160697600	4975	4975	4975	4975	0
70	20250508	181400	160697600	4975	4975	4975	4975	0
71	20250508	181300	160697600	4975	4975	4975	4975	0
72	20250508	181200	160697600	4975	4975	4975	4975	0
73	20250508	181100	160697600	4975	4975	4975	4975	0
74	20250508	181000	160697600	4975	4975	4975	4975	0
75	20250508	180900	160697600	4975	4975	4975	4975	0
76	20250508	180800	160697600	4975	4975	4975	4975	0
77	20250508	180700	160697600	4975	4975	4975	4975	0
78	20250508	180600	160697600	4975	4975	4975	4975	0
79	20250508	180500	160697600	4975	4975	4975	4975	0
80	20250508	180400	160697600	4975	4975	4975	4975	0
81	20250508	180300	160697600	4975	4975	4975	4975	0
82	20250508	180200	160697600	4975	4975	4975	4975	0
83	20250508	180100	160697600	4975	4975	4975	4975	0
84	20250508	180000	160697600	4975	4975	4975	4975	0
85	20250508	175900	160697600	4975	4975	4975	4975	0
86	20250508	175800	160697600	4975	4975	4975	4975	0
87	20250508	175700	160697600	4975	4975	4975	4975	0
88	20250508	175600	160697600	4975	4975	4975	4975	0
89	20250508	175500	160697600	4975	4975	4975	4975	0
90	20250508	175400	160697600	4975	4975	4975	4975	0
91	20250508	175300	160697600	4975	4975	4975	4975	0
92	20250508	175200	160697600	4975	4975	4975	4975	1546
93	20250508	175100	160697600	4975	4975	4975	4975	0
94	20250508	175000	160697600	4975	4975	4975	4975	0
95	20250508	174900	160697600	4975	4975	4975	4975	0
96	20250508	174800	160697600	4975	4975	4975	4975	0
97	20250508	174700	160697600	4975	4975	4975	4975	0
98	20250508	174600	160697600	4975	4975	4975	4975	0
99	20250508	174500	160697600	4975	4975	4975	4975	0
100	20250508	174400	160697600	4975	4975	4975	4975	0
101	20250508	174300	160697600	4975	4975	4975	4975	0
102	20250508	174200	160697600	4975	4975	4975	4975	0
103	20250508	174100	160697600	4975	4975	4975	4975	0
104	20250508	174000	160697600	4975	4975	4975	4975	0
105	20250508	173900	160697600	4975	4975	4975	4975	0
106	20250508	173800	160697600	4975	4975	4975	4975	0
107	20250508	173700	160697600	4975	4975	4975	4975	0
108	20250508	173600	160697600	4975	4975	4975	4975	0
109	20250508	173500	160697600	4975	4975	4975	4975	0
110	20250508	173400	160697600	4975	4975	4975	4975	0
111	20250508	173300	160697600	4975	4975	4975	4975	0
112	20250508	173200	160697600	4975	4975	4975	4975	0
113	20250508	173100	160697600	4975	4975	4975	4975	0
114	20250508	173000	160697600	4975	4975	4975	4975	0
115	20250508	172900	160697600	4975	4975	4975	4975	0
116	20250508	172800	160697600	4975	4975	4975	4975	0
117	20250508	172700	160697600	4975	4975	4975	4975	0
118	20250508	172600	160697600	4975	4975	4975	4975	0
119	20250508	172500	160697600	4975	4975	4975	4975	0
120	20250508	172400	160697600	4975	4975	4975	4975	0
121	20250508	172300	160697600	4975	4975	4975	4975	0
122	20250508	172200	160697600	4975	4975	4975	4975	1546
123	20250508	172100	160697600	4975	4975	4975	4975	0
124	20250508	172000	160697600	4975	4975	4975	4975	0
125	20250508	171900	160697600	4975	4975	4975	4975	0
126	20250508	171800	160697600	4975	4975	4975	4975	0
127	20250508	171700	160697600	4975	4975	4975	4975	0
128	20250508	171600	160697600	4975	4975	4975	4975	0
129	20250508	171500	160697600	4975	4975	4975	4975	0
130	20250508	171400	160697600	4975	4975	4975	4975	0
131	20250508	171300	160697600	4975	4975	4975	4975	0
132	20250508	171200	160697600	4975	4975	4975	4975	0
133	20250508	171100	160697600	4975	4975	4975	4975	0
134	20250508	171000	160697600	4975	4975	4975	4975	0
135	20250508	170900	160697600	4975	4975	4975	4975	0
136	20250508	170800	160697600	4975	4975	4975	4975	0
137	20250508	170700	160697600	4975	4975	4975	4975	0
138	20250508	170600	160697600	4975	4975	4975	4975	0
139	20250508	170500	160697600	4975	4975	4975	4975	0
140	20250508	170400	160697600	4975	4975	4975	4975	0
141	20250508	170300	160697600	4975	4975	4975	4975	0
142	20250508	170200	160697600	4975	4975	4975	4975	0
143	20250508	170100	160697600	4975	4975	4975	4975	0
144	20250508	170000	160697600	4975	4975	4975	4975	0
145	20250508	165900	160697600	4975	4975	4975	4975	0
146	20250508	165800	160697600	4975	4975	4975	4975	0
147	20250508	165700	160697600	4975	4975	4975	4975	0
148	20250508	165600	160697600	4975	4975	4975	4975	0
149	20250508	165500	160697600	4975	4975	4975	4975	0
150	20250508	165400	160697600	4975	4975	4975	4975	0
151	20250508	165300	160697600	4975	4975	4975	4975	0
152	20250508	165200	160697600	4975	4975	4975	4975	1546
153	20250508	165100	160697600	4975	4975	4975	4975	0
154	20250508	165000	160697600	4975	4975	4975	4975	0
155	20250508	164900	160697600	4975	4975	4975	4975	0
156	20250508	164800	160697600	4975	4975	4975	4975	0
157	20250508	164700	160697600	4975	4975	4975	4975	0
158	20250508	164600	160697600	4975	4975	4975	4975	0
159	20250508	164500	160697600	4975	4975	4975	4975	0
160	20250508	164400	160697600	4975	4975	4975	4975	0
161	20250508	164300	160697600	4975	4975	4975	4975	0
162	20250508	164200	160697600	4975	4975	4975	4975	0
163	20250508	164100	160697600	4975	4975	4975	4975	0
164	20250508	164000	160697600	4975	4975	4975	4975	0
165	20250508	163900	160697600	4975	4975	4975	4975	0
166	20250508	163800	160697600	4975	4975	4975	4975	0
167	20250508	163700	160697600	4975	4975	4975	4975	0
168	20250508	163600	160697600	4975	4975	4975	4975	0
169	20250508	163500	160697600	4975	4975	4975	4975	0
170	20250508	163400	160697600	4975	4975	4975	4975	0
171	20250508	163300	160697600	4975	4975	4975	4975	0
172	20250508	163200	160697600	4975	4975	4975	4975	0
173	20250508	163100	160697600	4975	4975	4975	4975	0
174	20250508	163000	160697600	4975	4975	4975	4975	0
175	20250508	162900	160697600	4975	4975	4975	4975	0
176	20250508	162800	160697600	4975	4975	4975	4975	0
177	20250508	162700	160697600	4975	4975	4975	4975	0
178	20250508	162600	160697600	4975	4975	4975	4975	0
179	20250508	162500	160697600	4975	4975	4975	4975	0
180	20250508	162400	160697600	4975	4975	4975	4975	0
181	20250508	162300	160697600	4975	4975	4975	4975	0
182	20250508	162200	160697600	4975	4975	4975	4975	1546
183	20250508	162100	160697600	4975	4975	4975	4975	0
184	20250508	162000	160697600	4975	4975	4975	4975	0
185	20250508	161900	160697600	4975	4975	4975	4975	0
186	20250508	161800	160697600	4975	4975	4975	4975	0
187	20250508	161700	160697600	4975	4975	4975	4975	0
188	20250508	161600	160697600	4975	4975	4975	4975	0
189	20250508	161500	160697600	4975	4975	4975	4975	0
190	20250508	161400	160697600	4975	4975	4975	4975	0
191	20250508	161300	160697600	4975	4975	4975	4975	0
192	20250508	161200	160697600	4975	4975	4975	4975	0
193	20250508	161100	160697600	4975	4975	4975	4975	0
194	20250508	161000	160697600	4975	4975	4975	4975	0
195	20250508	160900	160697600	4975	4975	4975	4975	0
196	20250508	160800	160697600	4975	4975	4975	4975	0
197	20250508	160700	160697600	4975	4975	4975	4975	0
198	20250508	160600	160697600	4975	4975	4975	4975	0
199	20250508	160500	160697600	4975	4975	4975	4975	0
200	20250508	160400	160697600	4975	4975	4975	4975	0
201	20250508	160300	160697600	4975	4975	4975	4975	0
202	20250508	160200	160697600	4975	4975	4975	4975	0
203	20250508	160100	160697600	4975	4975	4975	4975	0
204	20250508	160000	160697600	4975	4975	4975	4975	0
205	20250508	155900	160697600	4975	4975	4975	4975	0
206	20250508	155800	160697600	4975	4975	4975	4975	0
207	20250508	155700	160697600	4975	4975	4975	4975	0
208	20250508	155600	160697600	4975	4975	4975	4975	0
209	20250508	155500	160697600	4975	4975	4975	4975	0
210	20250508	155400	160697600	4975	4975	4975	4975	0
211	20250508	155300	160697600	4975	4975	4975	4975	0
212	20250508	155200	160697600	4975	4975	4975	4975	1546
213	20250508	155100	160697600	4975	4975	4975	4975	0
214	20250508	155000	160697600	4975	4975	4975	4975	0
215	20250508	154900	160697600	4975	4975	4975	4975	0
216	20250508	154800	160697600	4975	4975	4975	4975	0
217	20250508	154700	160697600	4975	4975	4975	4975	0
218	20250508	154600	160697600	4975	4975	4975	4975	0
219	20250508	154500	160697600	4975	4975	4975	4975	0
220	20250508	154400	160697600	4975	4975	4975	4975	0
221	20250508	154300	160697600	4975	4975	4975	4975	0
222	20250508	154200	160697600	4975	4975	4975	4975	0
223	20250508	154100	160697600	4975	4975	4975	4975	0
224	20250508	154000	160697600	4975	4975	4975	4975	0
225	20250508	153900	160697600	4975	4975	4975	4975	0
226	20250508	153800	160697600	4975	4975	4975	4975	0
227	20250508	153700	160697600	4975	4975	4975	4975	0
228	20250508	153600	160697600	4975	4975	4975	4975	0
229	20250508	153500	160697600	4975	4975	4975	4975	0
230	20250508	153400	160697600	4975	4975	4975	4975	0
231	20250508	153300	160697600	4975	4975	4975	4975	0
232	20250508	153200	160697600	4975	4975	4975	4975	0
233	20250508	153100	160697600	4975	4975	4975	4975	0
234	20250508	153000	160697600	4975	4975	4975	4975	1546
235	20250508	152900	153006250	4965	4965	4965	4965	0
236	20250508	152800	153006250	4965	4965	4965	4965	0
237	20250508	152700	153006250	4965	4965	4965	4965	0
238	20250508	152600	153006250	4965	4965	4965	4965	0
239	20250508	152500	153006250	4965	4965	4965	4965	0
240	20250508	152400	153006250	4965	4965	4965	4965	0
241	20250508	152300	153006250	4965	4965	4965	4965	0
242	20250508	152200	153006250	4965	4965	4965	4965	0
243	20250508	152100	153006250	4965	4965	4965	4965	0
244	20250508	152000	153006250	4965	4965	4965	4965	0
245	20250508	151900	153006250	4965	4970	4970	4965	1023
246	20250508	151800	147922045	4970	4965	4970	4965	539
247	20250508	151700	145243315	4970	4970	4970	4970	19
248	20250508	151600	145148885	4965	4970	4970	4965	658
249	20250508	151500	141879600	4975	4960	4975	4960	221
250	20250508	151400	140783365	4975	4975	4975	4975	3
251	20250508	151300	140768440	4975	4965	4975	4965	166
252	20250508	151200	139944200	4965	4965	4965	4965	1107
253	20250508	151100	134447945	4960	4965	4965	4960	753
254	20250508	151000	130709405	4975	4975	4975	4975	0
255	20250508	150900	130709405	4975	4975	4975	4975	43
256	20250508	150800	130495480	4975	4975	4975	4975	162
257	20250508	150700	129689530	4975	4975	4975	4975	19
258	20250508	150600	129595005	4975	4980	4980	4975	39
259	20250508	150500	129400875	4980	4980	4980	4980	5
260	20250508	150400	129375975	4965	4965	4965	4965	0
261	20250508	150300	129375975	4965	4965	4965	4965	0
262	20250508	150200	129375975	4965	4965	4965	4965	0
263	20250508	150100	129375975	4965	4965	4965	4965	0
264	20250508	150000	129375975	4965	4965	4965	4965	0
265	20250508	145900	129375975	4965	4980	4980	4965	11
266	20250508	145800	129321210	4980	4980	4980	4980	14
267	20250508	145700	129251490	4980	4980	4980	4980	2
268	20250508	145600	129241530	4980	4980	4980	4980	5
269	20250508	145500	129216630	4980	4980	4980	4980	5
270	20250508	145400	129191730	4970	4970	4970	4970	0
271	20250508	145300	129191730	4970	4970	4970	4970	490
272	20250508	145200	126756430	4970	4970	4970	4970	57
273	20250508	145100	126473140	4970	4970	4970	4970	50
274	20250508	145000	126224640	4970	4970	4970	4970	120
275	20250508	144900	125628240	4970	4970	4970	4970	10
276	20250508	144800	125578540	4965	4965	4965	4965	0
277	20250508	144700	125578540	4965	4965	4965	4965	66
278	20250508	144600	125250850	4970	4970	4970	4970	1
279	20250508	144500	125245880	4970	4970	4970	4970	0
280	20250508	144400	125245880	4970	4970	4970	4970	20
281	20250508	144300	125146480	4970	4970	4970	4970	30
282	20250508	144200	124997380	4970	4970	4970	4970	100
283	20250508	144100	124500380	4970	4970	4970	4970	41
284	20250508	144000	124296610	4965	4965	4965	4965	95
285	20250508	143900	123824935	4960	4960	4960	4960	0
286	20250508	143800	123824935	4960	4960	4960	4960	556
287	20250508	143700	121067175	4960	4965	4965	4960	587
288	20250508	143600	118154915	4960	4965	4965	4960	1143
289	20250508	143500	112483665	4970	4970	4970	4970	325
290	20250508	143400	110868415	4970	4970	4970	4970	1
291	20250508	143300	110863445	4965	4970	4970	4965	66
292	20250508	143200	110535750	4965	4965	4965	4965	0
293	20250508	143100	110535750	4965	4970	4970	4965	263
294	20250508	143000	109228685	4980	4980	4980	4980	10
295	20250508	142900	109178885	4980	4980	4980	4980	0
296	20250508	142800	109178885	4980	4980	4980	4980	2
297	20250508	142700	109168925	4975	4975	4975	4975	2
298	20250508	142600	109158975	4975	4975	4975	4975	88
299	20250508	142500	108721175	4975	4975	4975	4975	160
300	20250508	142400	107925175	4985	4985	4985	4985	0
301	20250508	142300	107925175	4985	4985	4985	4985	0
302	20250508	142200	107925175	4985	4985	4985	4985	0
303	20250508	142100	107925175	4985	4985	4985	4985	0
304	20250508	142000	107925175	4985	4985	4985	4985	0
305	20250508	141900	107925175	4985	4985	4985	4985	0
306	20250508	141800	107925175	4985	4985	4985	4985	0
307	20250508	141700	107925175	4985	4985	4985	4985	5
308	20250508	141600	107900250	4970	4970	4970	4970	246
309	20250508	141500	106677630	4970	4970	4970	4970	0
310	20250508	141400	106677630	4970	4970	4970	4970	0
311	20250508	141300	106677630	4970	4970	4970	4970	0
312	20250508	141200	106677630	4970	4970	4970	4970	0
313	20250508	141100	106677630	4970	4970	4970	4970	5
314	20250508	141000	106652780	4965	4965	4965	4965	0
315	20250508	140900	106652780	4965	4965	4965	4965	37
316	20250508	140800	106469075	4965	4965	4965	4965	0
317	20250508	140700	106469075	4965	4975	4975	4965	2330
318	20250508	140600	94892355	4980	4970	4980	4970	363
319	20250508	140500	93088235	4970	4970	4970	4970	0
320	20250508	140400	93088235	4970	4970	4970	4970	210
321	20250508	140300	92044535	4970	4970	4970	4970	0
322	20250508	140200	92044535	4970	4970	4970	4970	10
323	20250508	140100	91994835	4970	4970	4970	4970	0
324	20250508	140000	91994835	4970	4970	4970	4970	0
325	20250508	135900	91994835	4970	4970	4970	4970	0
326	20250508	135800	91994835	4970	4970	4970	4970	0
327	20250508	135700	91994835	4970	4970	4970	4970	0
328	20250508	135600	91994835	4970	4970	4970	4970	0
329	20250508	135500	91994835	4970	4970	4970	4970	15
330	20250508	135400	91920285	4970	4970	4970	4970	0
331	20250508	135300	91920285	4970	4970	4970	4970	0
332	20250508	135200	91920285	4970	4970	4970	4970	0
333	20250508	135100	91920285	4970	4970	4970	4970	0
334	20250508	135000	91920285	4970	4970	4970	4970	0
335	20250508	134900	91920285	4970	4970	4970	4970	1
336	20250508	134800	91915315	4970	4970	4970	4970	0
337	20250508	134700	91915315	4970	4970	4970	4970	0
338	20250508	134600	91915315	4970	4970	4970	4970	0
339	20250508	134500	91915315	4970	4970	4970	4970	0
340	20250508	134400	91915315	4970	4970	4970	4970	0
341	20250508	134300	91915315	4970	4970	4970	4970	0
342	20250508	134200	91915315	4970	4970	4970	4970	5
343	20250508	134100	91890465	4965	4965	4965	4965	0
344	20250508	134000	91890465	4965	4965	4965	4965	7
345	20250508	133900	91855710	4965	4985	4985	4965	1050
346	20250508	133800	86637140	4985	4985	4985	4985	0
347	20250508	133700	86637140	4985	4985	4985	4985	5
348	20250508	133600	86612215	4980	4980	4980	4980	20
349	20250508	133500	86512615	4985	4985	4985	4985	0
350	20250508	133400	86512615	4985	4985	4985	4985	0
351	20250508	133300	86512615	4985	4985	4985	4985	0
352	20250508	133200	86512615	4985	4985	4985	4985	0
353	20250508	133100	86512615	4985	4985	4985	4985	0
354	20250508	133000	86512615	4985	4980	4985	4980	473
355	20250508	132900	84157050	4980	4980	4980	4980	0
356	20250508	132800	84157050	4980	4980	4980	4980	0
357	20250508	132700	84157050	4980	4980	4980	4980	0
358	20250508	132600	84157050	4980	4980	4980	4980	44
359	20250508	132500	83937930	4980	4980	4980	4980	0
360	20250508	132400	83937930	4980	4980	4980	4980	0
361	20250508	132300	83937930	4980	4980	4980	4980	5
362	20250508	132200	83913030	4970	4970	4970	4970	0
363	20250508	132100	83913030	4970	4970	4970	4970	0
364	20250508	132000	83913030	4970	4970	4970	4970	0
365	20250508	131900	83913030	4970	4970	4970	4970	1
366	20250508	131800	83908060	4980	4980	4980	4980	0
367	20250508	131700	83908060	4980	4980	4980	4980	0
368	20250508	131600	83908060	4980	4980	4980	4980	0
369	20250508	131500	83908060	4980	4980	4980	4980	5
370	20250508	131400	83883160	4970	4970	4970	4970	5
371	20250508	131300	83858310	4975	4975	4975	4975	0
372	20250508	131200	83858310	4975	4980	4980	4975	388
373	20250508	131100	81927490	4980	4980	4980	4980	0
374	20250508	131000	81927490	4980	4980	4980	4980	4
375	20250508	130900	81907570	4980	4980	4980	4980	0
376	20250508	130800	81907570	4980	4980	4980	4980	15
377	20250508	130700	81832870	4985	4985	4985	4985	0
378	20250508	130600	81832870	4985	4985	4985	4985	0
379	20250508	130500	81832870	4985	4985	4985	4985	0
380	20250508	130400	81832870	4985	4985	4985	4985	0
381	20250508	130300	81832870	4985	4985	4985	4985	0
382	20250508	130200	81832870	4985	4985	4985	4985	0
383	20250508	130100	81832870	4985	4985	4985	4985	0
384	20250508	130000	81832870	4985	4985	4985	4985	18
385	20250508	125900	81743140	4985	4985	4985	4985	0
386	20250508	125800	81743140	4985	4985	4985	4985	0
387	20250508	125700	81743140	4985	4985	4985	4985	5
388	20250508	125600	81718215	4980	4980	4980	4980	0
389	20250508	125500	81718215	4980	4980	4980	4980	0
390	20250508	125400	81718215	4980	4980	4980	4980	0
391	20250508	125300	81718215	4980	4980	4980	4980	0
392	20250508	125200	81718215	4980	4980	4980	4980	0
393	20250508	125100	81718215	4980	4980	4980	4980	0
394	20250508	125000	81718215	4980	4980	4980	4980	0
395	20250508	124900	81718215	4980	4980	4980	4980	0
396	20250508	124800	81718215	4980	4980	4980	4980	0
397	20250508	124700	81718215	4980	4980	4980	4980	0
398	20250508	124600	81718215	4980	4980	4980	4980	0
399	20250508	124500	81718215	4980	4980	4980	4980	0
400	20250508	124400	81718215	4980	4980	4980	4980	0
401	20250508	124300	81718215	4980	4980	4980	4980	0
402	20250508	124200	81718215	4980	4980	4980	4980	81
403	20250508	124100	81314835	4985	4985	4985	4985	0
404	20250508	124000	81314835	4985	4985	4985	4985	0
405	20250508	123900	81314835	4985	4985	4985	4985	5
406	20250508	123800	81289910	4980	4980	4980	4980	0
407	20250508	123700	81289910	4980	4980	4980	4980	0
408	20250508	123600	81289910	4980	4980	4980	4980	1
409	20250508	123500	81284930	4985	4985	4985	4985	5
410	20250508	123400	81260005	4980	4980	4980	4980	0
411	20250508	123300	81260005	4980	4980	4980	4980	1
412	20250508	123200	81255025	4980	4980	4980	4980	0
413	20250508	123100	81255025	4980	4980	4980	4980	0
414	20250508	123000	81255025	4980	4985	4985	4980	6
415	20250508	122900	81225120	4980	4980	4980	4980	0
416	20250508	122800	81225120	4980	4980	4980	4980	0
417	20250508	122700	81225120	4980	4980	4980	4980	0
418	20250508	122600	81225120	4980	4980	4980	4980	0
419	20250508	122500	81225120	4980	4980	4980	4980	5
420	20250508	122400	81200220	4980	4980	4980	4980	0
421	20250508	122300	81200220	4980	4980	4980	4980	0
422	20250508	122200	81200220	4980	4980	4980	4980	1
423	20250508	122100	81195240	4985	4985	4985	4985	0
424	20250508	122000	81195240	4985	4985	4985	4985	0
425	20250508	121900	81195240	4985	4985	4985	4985	5
426	20250508	121800	81170315	4970	4970	4970	4970	248
427	20250508	121700	79937755	4975	4975	4975	4975	1
428	20250508	121600	79932780	4975	4975	4975	4975	0
429	20250508	121500	79932780	4975	4975	4975	4975	0
430	20250508	121400	79932780	4975	4980	4980	4975	151
431	20250508	121300	79181250	4985	4985	4985	4985	5
432	20250508	121200	79156325	4980	4980	4980	4980	0
433	20250508	121100	79156325	4980	4980	4980	4980	0
434	20250508	121000	79156325	4980	4980	4980	4980	0
435	20250508	120900	79156325	4980	4980	4980	4980	0
436	20250508	120800	79156325	4980	4980	4980	4980	0
437	20250508	120700	79156325	4980	4980	4980	4980	0
438	20250508	120600	79156325	4980	4980	4980	4980	1
439	20250508	120500	79151345	4980	4980	4980	4980	0
440	20250508	120400	79151345	4980	4980	4980	4980	0
441	20250508	120300	79151345	4980	4980	4980	4980	0
442	20250508	120200	79151345	4980	4980	4980	4980	0
443	20250508	120100	79151345	4980	4980	4980	4980	0
444	20250508	120000	79151345	4980	4980	4980	4980	0
445	20250508	115900	79151345	4980	4980	4980	4980	0
446	20250508	115800	79151345	4980	4980	4980	4980	0
447	20250508	115700	79151345	4980	4980	4980	4980	0
448	20250508	115600	79151345	4980	4980	4980	4980	0
449	20250508	115500	79151345	4980	4980	4980	4980	1
450	20250508	115400	79146365	4985	4985	4985	4985	100
451	20250508	115300	78647865	4985	4985	4985	4985	0
452	20250508	115200	78647865	4985	4985	4985	4985	0
453	20250508	115100	78647865	4985	4985	4985	4985	0
454	20250508	115000	78647865	4985	4980	4985	4980	143
455	20250508	114900	77935700	4975	4980	4980	4975	208
456	20250508	114800	76899865	4975	4975	4980	4975	162
457	20250508	114700	76093865	4970	4970	4970	4970	61
458	20250508	114600	75790695	4985	4985	4985	4985	0
459	20250508	114500	75790695	4985	4985	4985	4985	0
460	20250508	114400	75790695	4985	4985	4985	4985	5
461	20250508	114300	75765770	4970	4980	4980	4970	809
462	20250508	114200	71742500	4985	4985	4985	4985	0
463	20250508	114100	71742500	4985	4985	4985	4985	0
464	20250508	114000	71742500	4985	4985	4985	4985	1
465	20250508	113900	71737515	4980	4980	4980	4980	0
466	20250508	113800	71737515	4980	4980	4980	4980	0
467	20250508	113700	71737515	4980	4985	4985	4980	2
468	20250508	113600	71727550	4985	4985	4985	4985	0
469	20250508	113500	71727550	4985	4985	4985	4985	0
470	20250508	113400	71727550	4985	4985	4985	4985	0
471	20250508	113300	71727550	4985	4985	4985	4985	0
472	20250508	113200	71727550	4985	4985	4985	4985	110
473	20250508	113100	71179200	4975	4975	4975	4975	230
474	20250508	113000	70034950	4975	4975	4975	4975	347
475	20250508	112900	68308625	4975	4980	4980	4975	360
476	20250508	112800	66515830	4985	4985	4985	4985	271
477	20250508	112700	65164895	5000	5000	5000	5000	0
478	20250508	112600	65164895	5000	5000	5000	5000	0
479	20250508	112500	65164895	5000	5000	5000	5000	0
480	20250508	112400	65164895	5000	5000	5000	5000	0
481	20250508	112300	65164895	5000	5000	5000	5000	0
482	20250508	112200	65164895	5000	5000	5000	5000	0
483	20250508	112100	65164895	5000	5000	5000	5000	0
484	20250508	112000	65164895	5000	5000	5000	5000	0
485	20250508	111900	65164895	5000	5000	5000	5000	0
486	20250508	111800	65164895	5000	5000	5000	5000	0
487	20250508	111700	65164895	5000	5000	5000	5000	0
488	20250508	111600	65164895	5000	5000	5000	5000	1
489	20250508	111500	65159895	5000	5000	5000	5000	0
490	20250508	111400	65159895	5000	5000	5000	5000	20
491	20250508	111300	65059895	5000	4990	5000	4990	220
492	20250508	111200	63961895	4990	4990	4990	4990	0
493	20250508	111100	63961895	4990	4990	4990	4990	0
494	20250508	111000	63961895	4990	4990	4990	4990	0
495	20250508	110900	63961895	4990	4990	4990	4990	0
496	20250508	110800	63961895	4990	4990	4990	4990	0
497	20250508	110700	63961895	4990	4990	4990	4990	0
498	20250508	110600	63961895	4990	4990	4990	4990	0
499	20250508	110500	63961895	4990	4990	4990	4990	0
500	20250508	110400	63961895	4990	4990	4990	4990	100
501	20250508	110300	63462895	4985	4985	4985	4985	0
502	20250508	110200	63462895	4985	4985	4985	4985	0
503	20250508	110100	63462895	4985	4985	4985	4985	0
504	20250508	110000	63462895	4985	4985	4985	4985	0
505	20250508	105900	63462895	4985	4985	4985	4985	0
506	20250508	105800	63462895	4985	4985	4985	4985	14
507	20250508	105700	63393105	4985	4985	4985	4985	0
508	20250508	105600	63393105	4985	4985	4985	4985	0
509	20250508	105500	63393105	4985	5020	5020	4985	707
510	20250508	105400	59865045	5000	5000	5000	5000	0
511	20250508	105300	59865045	5000	5000	5000	5000	0
512	20250508	105200	59865045	5000	5000	5000	5000	0
513	20250508	105100	59865045	5000	5000	5000	5000	0
514	20250508	105000	59865045	5000	5000	5000	5000	0
515	20250508	104900	59865045	5000	5000	5000	5000	0
516	20250508	104800	59865045	5000	5000	5000	5000	0
517	20250508	104700	59865045	5000	5000	5000	5000	0
518	20250508	104600	59865045	5000	5000	5000	5000	0
519	20250508	104500	59865045	5000	5000	5000	5000	0
520	20250508	104400	59865045	5000	5000	5000	5000	155
521	20250508	104300	59090045	4995	4995	4995	4995	5
522	20250508	104200	59065070	5000	5000	5000	5000	0
523	20250508	104100	59065070	5000	5000	5000	5000	515
524	20250508	104000	56490070	5000	5000	5000	5000	0
525	20250508	103900	56490070	5000	5000	5000	5000	0
526	20250508	103800	56490070	5000	5000	5000	5000	0
527	20250508	103700	56490070	5000	5000	5000	5000	0
528	20250508	103600	56490070	5000	5000	5000	5000	0
529	20250508	103500	56490070	5000	5000	5000	5000	0
530	20250508	103400	56490070	5000	5000	5000	5000	3
531	20250508	103300	56475070	5030	5030	5030	5030	0
532	20250508	103200	56475070	5030	5030	5030	5030	0
533	20250508	103100	56475070	5030	5030	5030	5030	0
534	20250508	103000	56475070	5030	5030	5030	5030	0
535	20250508	102900	56475070	5030	5030	5030	5030	0
536	20250508	102800	56475070	5030	5030	5030	5030	0
537	20250508	102700	56475070	5030	5030	5030	5030	0
538	20250508	102600	56475070	5030	5030	5030	5030	1
539	20250508	102500	56470040	5000	5030	5030	5000	16
540	20250508	102400	56390010	4995	4995	4995	4995	0
541	20250508	102300	56390010	4995	5010	5010	4995	238
542	20250508	102200	55200935	5020	5020	5020	5020	0
543	20250508	102100	55200935	5020	5020	5020	5020	0
544	20250508	102000	55200935	5020	5020	5020	5020	525
545	20250508	101900	52565435	5020	5020	5020	5020	4
546	20250508	101800	52545355	5010	5010	5010	5010	0
547	20250508	101700	52545355	5010	5020	5020	5010	21
548	20250508	101600	52440095	5020	5020	5020	5020	16
549	20250508	101500	52359775	5030	5030	5030	5030	0
550	20250508	101400	52359775	5030	5020	5030	5020	3
551	20250508	101300	52344705	5030	5030	5030	5030	3
552	20250508	101200	52329615	5020	5020	5020	5020	88
553	20250508	101100	51887855	5020	5020	5020	5020	0
554	20250508	101000	51887855	5020	5020	5020	5020	5
555	20250508	100900	51862755	5020	5020	5020	5020	8
556	20250508	100800	51822595	5020	5020	5020	5020	0
557	20250508	100700	51822595	5020	5020	5020	5020	0
558	20250508	100600	51822595	5020	5020	5020	5020	0
559	20250508	100500	51822595	5020	5020	5020	5020	3
560	20250508	100400	51807535	5020	5020	5020	5020	0
561	20250508	100300	51807535	5020	5020	5020	5020	1
562	20250508	100200	51802515	5020	5020	5020	5020	1
563	20250508	100100	51797495	5020	5020	5020	5020	0
564	20250508	100000	51797495	5020	5020	5020	5020	0
565	20250508	095900	51797495	5020	5020	5020	5020	0
566	20250508	095800	51797495	5020	5020	5020	5020	0
567	20250508	095700	51797495	5020	5020	5020	5020	19
568	20250508	095600	51702115	5020	5020	5020	5020	0
569	20250508	095500	51702115	5020	5020	5020	5020	10
570	20250508	095400	51651915	5020	5020	5020	5020	0
571	20250508	095300	51651915	5020	5020	5020	5020	5
572	20250508	095200	51626815	5020	5020	5020	5020	0
573	20250508	095100	51626815	5020	5020	5020	5020	5
574	20250508	095000	51601715	5010	5010	5010	5010	0
575	20250508	094900	51601715	5010	5010	5010	5010	0
576	20250508	094800	51601715	5010	5010	5010	5010	0
577	20250508	094700	51601715	5010	5020	5020	5010	46
578	20250508	094600	51371095	5020	5020	5020	5020	0
579	20250508	094500	51371095	5020	5020	5020	5020	17
580	20250508	094400	51285755	5030	5030	5030	5030	0
581	20250508	094300	51285755	5030	5030	5030	5030	3
582	20250508	094200	51270665	5030	5030	5030	5030	1
583	20250508	094100	51265635	5030	5030	5030	5030	5
584	20250508	094000	51240485	5000	5000	5000	5000	0
585	20250508	093900	51240485	5000	5000	5000	5000	1
586	20250508	093800	51235485	4990	4990	4990	4990	0
587	20250508	093700	51235485	4990	5010	5010	4990	20
588	20250508	093600	51135485	4995	4995	4995	4995	0
589	20250508	093500	51135485	4995	4995	4995	4995	0
590	20250508	093400	51135485	4995	4995	4995	4995	0
591	20250508	093300	51135485	4995	4995	4995	4995	646
592	20250508	093200	47908715	5030	5030	5030	5030	5
593	20250508	093100	47883565	5030	5030	5030	5030	0
594	20250508	093000	47883565	5030	5030	5030	5030	0
595	20250508	092900	47883565	5030	5030	5030	5030	0
596	20250508	092800	47883565	5030	5030	5030	5030	0
597	20250508	092700	47883565	5030	5030	5030	5030	0
598	20250508	092600	47883565	5030	5020	5030	5020	158
599	20250508	092500	47090375	4995	4995	4995	4995	0
600	20250508	092400	47090375	4995	4995	4995	4995	81
601	20250508	092300	46685780	4995	4995	4995	4995	0
602	20250508	092200	46685780	4995	5010	5010	4995	100
603	20250508	092100	46185965	5020	5020	5020	5020	0
604	20250508	092000	46185965	5020	5020	5020	5020	0
605	20250508	091900	46185965	5020	5020	5020	5020	0
606	20250508	091800	46185965	5020	5020	5020	5020	0
607	20250508	091700	46185965	5020	5020	5020	5020	8
608	20250508	091600	46145805	5020	5020	5020	5020	0
609	20250508	091500	46145805	5020	5020	5020	5020	2
610	20250508	091400	46135765	4995	4995	4995	4995	97
611	20250508	091300	45651250	5000	5010	5010	5000	227
612	20250508	091200	44514660	5020	5020	5020	5020	0
613	20250508	091100	44514660	5020	5020	5020	5020	0
614	20250508	091000	44514660	5020	5020	5020	5020	15
615	20250508	090900	44439360	4980	4985	4985	4980	1000
616	20250508	090800	39458360	4980	4980	4980	4980	0
617	20250508	090700	39458360	4980	4985	4985	4980	1200
618	20250508	090600	33482260	4980	4990	4990	4980	800
619	20250508	090500	29495260	4980	4990	4990	4980	700
620	20250508	090400	26003525	5020	4980	5020	4980	205
621	20250508	090300	24978105	4980	5000	5000	4980	1124
622	20250508	090200	19377845	5000	5010	5010	5000	470
623	20250508	090100	17027775	4985	4985	4985	4985	0
624	20250508	090000	17027775	4985	4980	4990	4980	3416