KissMeData/062970/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	192300	5989479008	4985	4985	4985	4985	18039
3	20250515	192200	5989479008	4985	4985	4985	4985	0
4	20250515	192100	5989479008	4985	4985	4985	4985	0
5	20250515	192000	5989479008	4985	4985	4985	4985	0
6	20250515	191900	5989479008	4985	4985	4985	4985	0
7	20250515	191800	5989479008	4985	4985	4985	4985	0
8	20250515	191700	5989479008	4985	4985	4985	4985	0
9	20250515	191600	5989479008	4985	4985	4985	4985	0
10	20250515	191500	5989479008	4985	4985	4985	4985	0
11	20250515	191400	5989479008	4985	4985	4985	4985	0
12	20250515	191300	5989479008	4985	4985	4985	4985	0
13	20250515	191200	5989479008	4985	4985	4985	4985	0
14	20250515	191100	5989479008	4985	4985	4985	4985	0
15	20250515	191000	5989479008	4985	4985	4985	4985	0
16	20250515	190900	5989479008	4985	4985	4985	4985	0
17	20250515	190800	5989479008	4985	4985	4985	4985	0
18	20250515	190700	5989479008	4985	4985	4985	4985	0
19	20250515	190600	5989479008	4985	4985	4985	4985	0
20	20250515	190500	5989479008	4985	4985	4985	4985	0
21	20250515	190400	5989479008	4985	4985	4985	4985	0
22	20250515	190300	5989479008	4985	4985	4985	4985	0
23	20250515	190200	5989479008	4985	4985	4985	4985	0
24	20250515	190100	5989479008	4985	4985	4985	4985	0
25	20250515	190000	5989479008	4985	4985	4985	4985	0
26	20250515	185900	5989479008	4985	4985	4985	4985	0
27	20250515	185800	5989479008	4985	4985	4985	4985	0
28	20250515	185700	5989479008	4985	4985	4985	4985	0
29	20250515	185600	5989479008	4985	4985	4985	4985	0
30	20250515	185500	5989479008	4985	4985	4985	4985	0
31	20250515	185400	5989479008	4985	4985	4985	4985	0
32	20250515	185300	5989479008	4985	4985	4985	4985	18039
33	20250515	185200	5989479008	4985	4985	4985	4985	0
34	20250515	185100	5989479008	4985	4985	4985	4985	0
35	20250515	185000	5989479008	4985	4985	4985	4985	0
36	20250515	184900	5989479008	4985	4985	4985	4985	0
37	20250515	184800	5989479008	4985	4985	4985	4985	0
38	20250515	184700	5989479008	4985	4985	4985	4985	0
39	20250515	184600	5989479008	4985	4985	4985	4985	0
40	20250515	184500	5989479008	4985	4985	4985	4985	0
41	20250515	184400	5989479008	4985	4985	4985	4985	0
42	20250515	184300	5989479008	4985	4985	4985	4985	0
43	20250515	184200	5989479008	4985	4985	4985	4985	0
44	20250515	184100	5989479008	4985	4985	4985	4985	0
45	20250515	184000	5989479008	4985	4985	4985	4985	0
46	20250515	183900	5989479008	4985	4985	4985	4985	0
47	20250515	183800	5989479008	4985	4985	4985	4985	0
48	20250515	183700	5989479008	4985	4985	4985	4985	0
49	20250515	183600	5989479008	4985	4985	4985	4985	0
50	20250515	183500	5989479008	4985	4985	4985	4985	0
51	20250515	183400	5989479008	4985	4985	4985	4985	0
52	20250515	183300	5989479008	4985	4985	4985	4985	0
53	20250515	183200	5989479008	4985	4985	4985	4985	0
54	20250515	183100	5989479008	4985	4985	4985	4985	0
55	20250515	183000	5989479008	4985	4985	4985	4985	0
56	20250515	182900	5989479008	4985	4985	4985	4985	0
57	20250515	182800	5989479008	4985	4985	4985	4985	0
58	20250515	182700	5989479008	4985	4985	4985	4985	0
59	20250515	182600	5989479008	4985	4985	4985	4985	0
60	20250515	182500	5989479008	4985	4985	4985	4985	0
61	20250515	182400	5989479008	4985	4985	4985	4985	0
62	20250515	182300	5989479008	4985	4985	4985	4985	18039
63	20250515	182200	5989479008	4985	4985	4985	4985	0
64	20250515	182100	5989479008	4985	4985	4985	4985	0
65	20250515	182000	5989479008	4985	4985	4985	4985	0
66	20250515	181900	5989479008	4985	4985	4985	4985	0
67	20250515	181800	5989479008	4985	4985	4985	4985	0
68	20250515	181700	5989479008	4985	4985	4985	4985	0
69	20250515	181600	5989479008	4985	4985	4985	4985	0
70	20250515	181500	5989479008	4985	4985	4985	4985	0
71	20250515	181400	5989479008	4985	4985	4985	4985	0
72	20250515	181300	5989479008	4985	4985	4985	4985	0
73	20250515	181200	5989479008	4985	4985	4985	4985	0
74	20250515	181100	5989479008	4985	4985	4985	4985	0
75	20250515	181000	5989479008	4985	4985	4985	4985	0
76	20250515	180900	5989479008	4985	4985	4985	4985	0
77	20250515	180800	5989479008	4985	4985	4985	4985	0
78	20250515	180700	5989479008	4985	4985	4985	4985	0
79	20250515	180600	5989479008	4985	4985	4985	4985	0
80	20250515	180500	5989479008	4985	4985	4985	4985	0
81	20250515	180400	5989479008	4985	4985	4985	4985	0
82	20250515	180300	5989479008	4985	4985	4985	4985	0
83	20250515	180200	5989479008	4985	4985	4985	4985	0
84	20250515	180100	5989479008	4985	4985	4985	4985	0
85	20250515	180000	5989479008	4985	4985	4985	4985	0
86	20250515	175900	5989479008	4985	4985	4985	4985	0
87	20250515	175800	5989479008	4985	4985	4985	4985	0
88	20250515	175700	5989479008	4985	4985	4985	4985	0
89	20250515	175600	5989479008	4985	4985	4985	4985	0
90	20250515	175500	5989479008	4985	4985	4985	4985	0
91	20250515	175400	5989479008	4985	4985	4985	4985	0
92	20250515	175300	5989479008	4985	4985	4985	4985	18039
93	20250515	175200	5989479008	4985	4985	4985	4985	0
94	20250515	175100	5989479008	4985	4985	4985	4985	0
95	20250515	175000	5989479008	4985	4985	4985	4985	0
96	20250515	174900	5989479008	4985	4985	4985	4985	0
97	20250515	174800	5989479008	4985	4985	4985	4985	0
98	20250515	174700	5989479008	4985	4985	4985	4985	0
99	20250515	174600	5989479008	4985	4985	4985	4985	0
100	20250515	174500	5989479008	4985	4985	4985	4985	0
101	20250515	174400	5989479008	4985	4985	4985	4985	0
102	20250515	174300	5989479008	4985	4985	4985	4985	0
103	20250515	174200	5989479008	4985	4985	4985	4985	0
104	20250515	174100	5989479008	4985	4985	4985	4985	0
105	20250515	174000	5989479008	4985	4985	4985	4985	0
106	20250515	173900	5989479008	4985	4985	4985	4985	0
107	20250515	173800	5989479008	4985	4985	4985	4985	0
108	20250515	173700	5989479008	4985	4985	4985	4985	0
109	20250515	173600	5989479008	4985	4985	4985	4985	0
110	20250515	173500	5989479008	4985	4985	4985	4985	0
111	20250515	173400	5989479008	4985	4985	4985	4985	0
112	20250515	173300	5989479008	4985	4985	4985	4985	0
113	20250515	173200	5989479008	4985	4985	4985	4985	0
114	20250515	173100	5989479008	4985	4985	4985	4985	0
115	20250515	173000	5989479008	4985	4985	4985	4985	0
116	20250515	172900	5989479008	4985	4985	4985	4985	0
117	20250515	172800	5989479008	4985	4985	4985	4985	0
118	20250515	172700	5989479008	4985	4985	4985	4985	0
119	20250515	172600	5989479008	4985	4985	4985	4985	0
120	20250515	172500	5989479008	4985	4985	4985	4985	0
121	20250515	172400	5989479008	4985	4985	4985	4985	0
122	20250515	172300	5989479008	4985	4985	4985	4985	18039
123	20250515	172200	5989479008	4985	4985	4985	4985	0
124	20250515	172100	5989479008	4985	4985	4985	4985	0
125	20250515	172000	5989479008	4985	4985	4985	4985	0
126	20250515	171900	5989479008	4985	4985	4985	4985	0
127	20250515	171800	5989479008	4985	4985	4985	4985	0
128	20250515	171700	5989479008	4985	4985	4985	4985	0
129	20250515	171600	5989479008	4985	4985	4985	4985	0
130	20250515	171500	5989479008	4985	4985	4985	4985	0
131	20250515	171400	5989479008	4985	4985	4985	4985	0
132	20250515	171300	5989479008	4985	4985	4985	4985	0
133	20250515	171200	5989479008	4985	4985	4985	4985	0
134	20250515	171100	5989479008	4985	4985	4985	4985	0
135	20250515	171000	5989479008	4985	4985	4985	4985	0
136	20250515	170900	5989479008	4985	4985	4985	4985	0
137	20250515	170800	5989479008	4985	4985	4985	4985	0
138	20250515	170700	5989479008	4985	4985	4985	4985	0
139	20250515	170600	5989479008	4985	4985	4985	4985	0
140	20250515	170500	5989479008	4985	4985	4985	4985	0
141	20250515	170400	5989479008	4985	4985	4985	4985	0
142	20250515	170300	5989479008	4985	4985	4985	4985	0
143	20250515	170200	5989479008	4985	4985	4985	4985	0
144	20250515	170100	5989479008	4985	4985	4985	4985	0
145	20250515	170000	5989479008	4985	4985	4985	4985	0
146	20250515	165900	5989479008	4985	4985	4985	4985	0
147	20250515	165800	5989479008	4985	4985	4985	4985	0
148	20250515	165700	5989479008	4985	4985	4985	4985	0
149	20250515	165600	5989479008	4985	4985	4985	4985	0
150	20250515	165500	5989479008	4985	4985	4985	4985	0
151	20250515	165400	5989479008	4985	4985	4985	4985	0
152	20250515	165300	5989479008	4985	4985	4985	4985	18039
153	20250515	165200	5989479008	4985	4985	4985	4985	0
154	20250515	165100	5989479008	4985	4985	4985	4985	0
155	20250515	165000	5989479008	4985	4985	4985	4985	0
156	20250515	164900	5989479008	4985	4985	4985	4985	0
157	20250515	164800	5989479008	4985	4985	4985	4985	0
158	20250515	164700	5989479008	4985	4985	4985	4985	0
159	20250515	164600	5989479008	4985	4985	4985	4985	0
160	20250515	164500	5989479008	4985	4985	4985	4985	0
161	20250515	164400	5989479008	4985	4985	4985	4985	0
162	20250515	164300	5989479008	4985	4985	4985	4985	0
163	20250515	164200	5989479008	4985	4985	4985	4985	0
164	20250515	164100	5989479008	4985	4985	4985	4985	0
165	20250515	164000	5989479008	4985	4985	4985	4985	0
166	20250515	163900	5989479008	4985	4985	4985	4985	0
167	20250515	163800	5989479008	4985	4985	4985	4985	0
168	20250515	163700	5989479008	4985	4985	4985	4985	0
169	20250515	163600	5989479008	4985	4985	4985	4985	0
170	20250515	163500	5989479008	4985	4985	4985	4985	0
171	20250515	163400	5989479008	4985	4985	4985	4985	0
172	20250515	163300	5989479008	4985	4985	4985	4985	0
173	20250515	163200	5989479008	4985	4985	4985	4985	0
174	20250515	163100	5989479008	4985	4985	4985	4985	0
175	20250515	163000	5989479008	4985	4985	4985	4985	0
176	20250515	162900	5989479008	4985	4985	4985	4985	0
177	20250515	162800	5989479008	4985	4985	4985	4985	0
178	20250515	162700	5989479008	4985	4985	4985	4985	0
179	20250515	162600	5989479008	4985	4985	4985	4985	0
180	20250515	162500	5989479008	4985	4985	4985	4985	0
181	20250515	162400	5989479008	4985	4985	4985	4985	0
182	20250515	162300	5989479008	4985	4985	4985	4985	18039
183	20250515	162200	5989479008	4985	4985	4985	4985	0
184	20250515	162100	5989479008	4985	4985	4985	4985	0
185	20250515	162000	5989479008	4985	4985	4985	4985	0
186	20250515	161900	5989479008	4985	4985	4985	4985	0
187	20250515	161800	5989479008	4985	4985	4985	4985	0
188	20250515	161700	5989479008	4985	4985	4985	4985	0
189	20250515	161600	5989479008	4985	4985	4985	4985	0
190	20250515	161500	5989479008	4985	4985	4985	4985	0
191	20250515	161400	5989479008	4985	4985	4985	4985	0
192	20250515	161300	5989479008	4985	4985	4985	4985	0
193	20250515	161200	5989479008	4985	4985	4985	4985	0
194	20250515	161100	5989479008	4985	4985	4985	4985	0
195	20250515	161000	5989479008	4985	4985	4985	4985	0
196	20250515	160900	5989479008	4985	4985	4985	4985	0
197	20250515	160800	5989479008	4985	4985	4985	4985	0
198	20250515	160700	5989479008	4985	4985	4985	4985	0
199	20250515	160600	5989479008	4985	4985	4985	4985	0
200	20250515	160500	5989479008	4985	4985	4985	4985	0
201	20250515	160400	5989479008	4985	4985	4985	4985	0
202	20250515	160300	5989479008	4985	4985	4985	4985	0
203	20250515	160200	5989479008	4985	4985	4985	4985	0
204	20250515	160100	5989479008	4985	4985	4985	4985	0
205	20250515	160000	5989479008	4985	4985	4985	4985	0
206	20250515	155900	5989479008	4985	4985	4985	4985	0
207	20250515	155800	5989479008	4985	4985	4985	4985	0
208	20250515	155700	5989479008	4985	4985	4985	4985	0
209	20250515	155600	5989479008	4985	4985	4985	4985	0
210	20250515	155500	5989479008	4985	4985	4985	4985	0
211	20250515	155400	5989479008	4985	4985	4985	4985	0
212	20250515	155300	5989479008	4985	4985	4985	4985	18039
213	20250515	155200	5989479008	4985	4985	4985	4985	0
214	20250515	155100	5989479008	4985	4985	4985	4985	0
215	20250515	155000	5989479008	4985	4985	4985	4985	0
216	20250515	154900	5989479008	4985	4985	4985	4985	0
217	20250515	154800	5989479008	4985	4985	4985	4985	0
218	20250515	154700	5989479008	4985	4985	4985	4985	0
219	20250515	154600	5989479008	4985	4985	4985	4985	0
220	20250515	154500	5989479008	4985	4985	4985	4985	0
221	20250515	154400	5989479008	4985	4985	4985	4985	0
222	20250515	154300	5989479008	4985	4985	4985	4985	0
223	20250515	154200	5989479008	4985	4985	4985	4985	0
224	20250515	154100	5989479008	4985	4985	4985	4985	0
225	20250515	154000	5989479008	4985	4985	4985	4985	0
226	20250515	153900	5989479008	4985	4985	4985	4985	0
227	20250515	153800	5989479008	4985	4985	4985	4985	0
228	20250515	153700	5989479008	4985	4985	4985	4985	0
229	20250515	153600	5989479008	4985	4985	4985	4985	0
230	20250515	153500	5989479008	4985	4985	4985	4985	0
231	20250515	153400	5989479008	4985	4985	4985	4985	0
232	20250515	153300	5989479008	4985	4985	4985	4985	0
233	20250515	153200	5989479008	4985	4985	4985	4985	0
234	20250515	153100	5989479008	4985	4985	4985	4985	0
235	20250515	153000	5989479008	4985	4985	4985	4985	18039
236	20250515	152900	5899554593	5010	5010	5010	5010	0
237	20250515	152800	5899554593	5010	5010	5010	5010	0
238	20250515	152700	5899554593	5010	5010	5010	5010	0
239	20250515	152600	5899554593	5010	5010	5010	5010	0
240	20250515	152500	5899554593	5010	5010	5010	5010	0
241	20250515	152400	5899554593	5010	5010	5010	5010	0
242	20250515	152300	5899554593	5010	5010	5010	5010	0
243	20250515	152200	5899554593	5010	5010	5010	5010	0
244	20250515	152100	5899554593	5010	5010	5010	5010	0
245	20250515	152000	5899554593	5010	5010	5010	5010	0
246	20250515	151900	5899554593	5010	5010	5010	5000	473
247	20250515	151800	5897187283	5010	5000	5010	5000	910
248	20250515	151700	5892635843	5010	5010	5010	5000	1411
249	20250515	151600	5885577863	5010	5000	5010	5000	1390
250	20250515	151500	5878625023	5010	4995	5010	4995	34
251	20250515	151400	5878454958	5010	4995	5010	4995	726
252	20250515	151300	5874825478	5000	5000	5000	4995	239
253	20250515	151200	5873630983	5000	5000	5000	4995	1109
254	20250515	151100	5868091083	4995	5000	5000	4995	134
255	20250515	151000	5867421743	5000	5000	5000	5000	488
256	20250515	150900	5864981743	5000	4992	5000	4992	729
257	20250515	150800	5861338582	4995	4995	5000	4995	350
258	20250515	150700	5859589822	4995	4990	4995	4990	280
259	20250515	150600	5858192487	4990	4990	5000	4990	183
260	20250515	150500	5857279287	5000	4990	5000	4990	267
261	20250515	150400	5855946937	4990	4990	4990	4990	71
262	20250515	150300	5855592647	4990	5000	5000	4985	215
263	20250515	150200	5854519097	5000	5000	5000	5000	30
264	20250515	150100	5854369097	5000	4990	5000	4990	222
265	20250515	150000	5853261297	5000	5010	5010	4995	265
266	20250515	145900	5851936657	4990	4990	5010	4990	53
267	20250515	145800	5851672167	5010	4985	5010	4985	354
268	20250515	145700	5849905692	4990	4990	4990	4990	35
269	20250515	145600	5849731042	4995	4995	4995	4985	2080
270	20250515	145500	5839360597	4995	4985	4995	4985	204
271	20250515	145400	5838343117	4980	5000	5000	4980	2169
272	20250515	145300	5827518757	5000	5000	5000	5000	526
273	20250515	145200	5824888757	5000	5000	5010	5000	108
274	20250515	145100	5824348747	5000	5000	5010	4995	571
275	20250515	145000	5821494217	5000	5010	5020	5000	747
276	20250515	144900	5817753677	5020	5020	5020	5010	586
277	20250515	144800	5814817767	5020	5010	5020	5000	4172
278	20250515	144700	5793956017	5010	5020	5020	5010	245
279	20250515	144600	5792728167	5020	5020	5020	5020	0
280	20250515	144500	5792728167	5020	5020	5020	5020	14
281	20250515	144400	5792657887	5020	5020	5020	5000	2204
282	20250515	144300	5781597807	5020	5020	5020	5020	1
283	20250515	144200	5781592787	5020	5010	5020	5000	4033
284	20250515	144100	5761422007	5020	5010	5020	5010	181
285	20250515	144000	5760515187	5020	5020	5020	5010	57
286	20250515	143900	5760229067	5020	5010	5020	5000	816
287	20250515	143800	5756140927	5000	5010	5010	5000	159
288	20250515	143700	5755344837	5000	5010	5010	5000	1449
289	20250515	143600	5748096697	5010	4985	5020	4980	15128
290	20250515	143500	5672418622	4980	4980	4980	4975	106
291	20250515	143400	5671891127	4975	4980	4980	4975	469
292	20250515	143300	5669557802	4980	4985	4985	4975	1605
293	20250515	143200	5661567392	4990	4990	4995	4975	1017
294	20250515	143100	5656498932	4990	4992	4995	4975	12212
295	20250515	143000	5595655517	4995	4990	4995	4990	685
296	20250515	142900	5592237152	4990	4985	4990	4985	1020
297	20250515	142800	5587151337	4990	4985	4990	4985	131
298	20250515	142700	5586498297	4990	4985	4990	4985	3603
299	20250515	142600	5568537282	4995	4985	5000	4985	782
300	20250515	142500	5564634432	5000	5000	5000	5000	100
301	20250515	142400	5564134432	5000	5000	5000	4985	17988
302	20250515	142300	5474206172	5010	5000	5010	5000	3481
303	20250515	142200	5456801152	5010	5000	5010	5000	1051
304	20250515	142100	5451546142	5010	5000	5010	5000	164
305	20250515	142000	5450726122	5010	5010	5010	5010	120
306	20250515	141900	5450124922	5010	5000	5010	5000	85
307	20250515	141800	5449699202	5010	5000	5010	5000	1006
308	20250515	141700	5444669152	5010	5010	5010	5010	9
309	20250515	141600	5444624062	5010	5000	5010	5000	522
310	20250515	141500	5442014042	5010	5010	5010	5010	6
311	20250515	141400	5441983982	5000	5010	5010	5000	216
312	20250515	141300	5440903802	5010	5010	5010	5000	200
313	20250515	141200	5439902872	5010	5000	5020	5000	45
314	20250515	141100	5439677492	5020	5010	5020	5010	1183
315	20250515	141000	5433750632	5010	5010	5010	5000	515
316	20250515	140900	5431174882	5010	5000	5010	5000	284
317	20250515	140800	5429754142	5010	5000	5010	5000	1019
318	20250515	140700	5424658102	5010	5000	5010	5000	464
319	20250515	140600	5422338002	5020	5010	5020	5000	403
320	20250515	140500	5420319252	5020	5020	5020	5010	395
321	20250515	140400	5418340252	5010	5020	5020	5010	146
322	20250515	140300	5417608672	5020	5010	5020	5010	289
323	20250515	140200	5416160762	5020	5010	5020	5010	72
324	20250515	140100	5415800022	5020	5020	5020	5020	1
325	20250515	140000	5415795002	5020	5020	5020	5020	10
326	20250515	135900	5415744802	5020	5010	5020	5010	281
327	20250515	135800	5414336682	5020	5010	5020	5010	151
328	20250515	135700	5413580162	5020	5010	5020	5010	160
329	20250515	135600	5412778062	5020	5020	5020	5020	61
330	20250515	135500	5412471842	5020	5020	5020	5020	0
331	20250515	135400	5412471842	5020	5010	5020	5000	350
332	20250515	135300	5410719112	5020	5010	5020	5010	66
333	20250515	135200	5410388442	5020	5010	5020	5010	67
334	20250515	135100	5410052762	5010	5020	5020	5010	500
335	20250515	135000	5407545762	5020	5010	5020	5010	7
336	20250515	134900	5407510682	5010	5020	5020	5010	841
337	20250515	134800	5403296242	5020	5010	5020	5000	255
338	20250515	134700	5402018782	5020	5020	5020	5010	1380
339	20250515	134600	5395104942	5020	5010	5020	5010	302
340	20250515	134500	5393591902	5020	5020	5020	5010	566
341	20250515	134400	5390752982	5020	5020	5020	5010	748
342	20250515	134300	5387005472	5020	5020	5020	5010	574
343	20250515	134200	5384124092	5020	5010	5020	5010	853
344	20250515	134100	5379849622	5020	5010	5020	5010	1625
345	20250515	134000	5371708342	5020	5030	5030	5020	1162
346	20250515	133900	5365875082	5030	5020	5030	5020	1144
347	20250515	133800	5360132182	5020	5010	5020	5010	222
348	20250515	133700	5359019902	5020	5020	5020	5020	4
349	20250515	133600	5358999822	5020	5030	5030	5020	1284
350	20250515	133500	5352552642	5030	5030	5030	5020	342
351	20250515	133400	5350835652	5020	5030	5030	5020	2110
352	20250515	133300	5340243352	5040	5010	5050	5010	8406
353	20250515	133200	5297895862	5020	5010	5020	5010	3
354	20250515	133100	5297880822	5020	5010	5020	5010	376
355	20250515	133000	5295993412	5020	5020	5020	5010	59
356	20250515	132900	5295697522	5020	5020	5020	5020	222
357	20250515	132800	5294583082	5020	5030	5030	5020	115
358	20250515	132700	5294004672	5030	5020	5030	5010	1212
359	20250515	132600	5287930302	5020	5015	5020	5010	818
360	20250515	132500	5283824172	5010	5020	5020	5010	266
361	20250515	132400	5282491482	5020	5010	5020	5010	15
362	20250515	132300	5282416302	5010	5010	5020	5010	6189
363	20250515	132200	5251409402	5020	5020	5020	5020	0
364	20250515	132100	5251409402	5020	5020	5020	5020	1
365	20250515	132000	5251404382	5010	5010	5010	5010	1
366	20250515	131900	5251399372	5020	5010	5020	5010	21
367	20250515	131800	5251294002	5010	5020	5020	5010	2460
368	20250515	131700	5238946802	5020	5020	5020	5010	22
369	20250515	131600	5238836512	5020	5020	5020	5020	275
370	20250515	131500	5237456012	5020	5020	5020	5020	51
371	20250515	131400	5237199992	5020	5010	5020	5000	410
372	20250515	131300	5235149752	5000	5000	5000	5000	1044
373	20250515	131200	5229929752	5000	5020	5020	5000	6
374	20250515	131100	5229899652	5020	5010	5020	5000	111
375	20250515	131000	5229344072	5000	5020	5020	5000	579
376	20250515	130900	5226444242	5020	5020	5020	5020	13
377	20250515	130800	5226378982	5010	5010	5010	5010	211
378	20250515	130700	5225321872	5010	5020	5020	5010	106
379	20250515	130600	5224790782	5020	5020	5030	5020	408
380	20250515	130500	5222742612	5020	5020	5020	5020	0
381	20250515	130400	5222742612	5020	5020	5020	5020	184
382	20250515	130300	5221818932	5020	5010	5020	5010	868
383	20250515	130200	5217470232	5020	5020	5030	5010	3862
384	20250515	130100	5198049332	5015	5015	5015	5015	3207
385	20250515	130000	5181966227	5020	5020	5020	5020	0
386	20250515	125900	5181966227	5020	5020	5020	5020	82
387	20250515	125800	5181554587	5010	5010	5010	5010	298
388	20250515	125700	5180061607	5010	5010	5010	5010	1319
389	20250515	125600	5173453417	5010	5020	5020	5010	248
390	20250515	125500	5172210637	5020	5020	5030	5010	244
391	20250515	125400	5170988067	5030	5030	5030	5020	189
392	20250515	125300	5170039247	5030	5020	5030	5020	11
393	20250515	125200	5169984017	5030	5020	5030	5010	858
394	20250515	125100	5165681737	5030	5030	5030	5020	116
395	20250515	125000	5165099397	5020	5020	5030	5020	796
396	20250515	124900	5161103457	5020	5020	5020	5020	6
397	20250515	124800	5161073337	5020	5010	5020	5010	1079
398	20250515	124700	5155661687	5010	5020	5020	5010	626
399	20250515	124600	5152525247	5020	5020	5030	5020	1908
400	20250515	124500	5142942577	5020	4995	5030	4985	9636
401	20250515	124400	5094758572	4995	4990	4995	4990	997
402	20250515	124300	5089783532	4990	4985	4990	4980	1003
403	20250515	124200	5084785027	4985	4985	4985	4985	574
404	20250515	124100	5081923637	4985	4985	4985	4985	9
405	20250515	124000	5081878772	4985	4980	4985	4980	192
406	20250515	123900	5080922602	4980	4980	4985	4975	1269
407	20250515	123800	5074605140	4980	4995	4995	4980	1541
408	20250515	123700	5066929300	4980	4985	4990	4980	744
409	20250515	123600	5063221655	4985	4985	4985	4980	308
410	20250515	123500	5061687725	4985	4985	4985	4980	2035
411	20250515	123400	5051552605	4980	4980	4985	4980	883
412	20250515	123300	5047154645	4980	4980	4985	4980	876
413	20250515	123200	5042791890	4980	4980	4985	4980	3063
414	20250515	123100	5027537615	4985	4990	4990	4980	4864
415	20250515	123000	5003302895	4985	4995	4995	4985	10889
416	20250515	122900	4948967270	4995	5000	5000	4990	40463
417	20250515	122800	4746756240	5000	5000	5010	5000	3483
418	20250515	122700	4729339870	5010	5010	5010	5000	336
419	20250515	122600	4727656780	5000	5010	5010	5000	911
420	20250515	122500	4723100350	5010	5005	5010	5000	3102
421	20250515	122400	4707589340	5000	5000	5010	5000	917
422	20250515	122300	4703003330	5000	5000	5000	5000	2597
423	20250515	122200	4690018330	5000	5010	5010	5000	1297
424	20250515	122100	4683533260	5005	5000	5010	5000	1210
425	20250515	122000	4677477690	5005	5010	5010	5000	852
426	20250515	121900	4673214430	5010	5020	5020	5010	20442
427	20250515	121800	4570798735	5020	5020	5020	5010	727
428	20250515	121700	4567156335	5020	5010	5020	5010	407
429	20250515	121600	4565114675	5010	5010	5015	5010	252
430	20250515	121500	4563851905	5010	5010	5010	5010	1003
431	20250515	121400	4558826875	5010	5020	5025	5010	2549
432	20250515	121300	4546033195	5020	5020	5020	5020	117
433	20250515	121200	4545445855	5020	5015	5020	5015	13
434	20250515	121100	4545380645	5010	5010	5020	5010	1096
435	20250515	121000	4539889675	5010	5020	5020	5010	40
436	20250515	120900	4539688920	5020	5030	5030	5020	278
437	20250515	120800	4538293230	5030	5010	5030	5010	1188
438	20250515	120700	4532339460	5010	5030	5030	5010	1327
439	20250515	120600	4525688090	5030	5020	5030	5020	461
440	20250515	120500	4523371770	5020	5020	5020	5020	356
441	20250515	120400	4521584650	5025	5020	5025	5020	74
442	20250515	120300	4521213115	5020	5020	5020	5020	1207
443	20250515	120200	4515153975	5040	5030	5040	5030	25
444	20250515	120100	4515027985	5020	5020	5020	5020	71
445	20250515	120000	4514671565	5030	5030	5030	5030	507
446	20250515	115900	4512121355	5030	5010	5030	5010	1077
447	20250515	115800	4506719485	5020	5020	5030	5020	108
448	20250515	115700	4506177155	5030	5010	5040	5010	847
449	20250515	115600	4501923925	5020	5020	5040	5010	5221
450	20250515	115500	4475757085	5020	5020	5020	5020	1
451	20250515	115400	4475752065	5020	5020	5020	5020	440
452	20250515	115300	4473543265	5020	5030	5030	5020	2988
453	20250515	115200	4458543475	5030	5030	5030	5030	610
454	20250515	115100	4455475175	5040	5030	5040	5030	840
455	20250515	115000	4451247665	5030	5030	5030	5030	1124
456	20250515	114900	4445593945	5020	5020	5020	5020	234
457	20250515	114800	4444419265	5020	5020	5020	5020	688
458	20250515	114700	4440965505	5020	5010	5020	5010	3064
459	20250515	114600	4425609155	5010	5020	5020	5010	1521
460	20250515	114500	4417973935	5020	5030	5030	5020	363
461	20250515	114400	4416149675	5030	5030	5030	5030	110
462	20250515	114300	4415596375	5030	5020	5030	5020	1221
463	20250515	114200	4409464615	5030	5030	5030	5030	1
464	20250515	114100	4409459585	5030	5030	5030	5010	3
465	20250515	114000	4409444515	5030	5020	5040	5020	2760
466	20250515	113900	4395589165	5040	5030	5040	5020	1999
467	20250515	113800	4385542715	5020	5030	5030	5020	2059
468	20250515	113700	4375186125	5030	5020	5030	5020	654
469	20250515	113600	4371901525	5030	5030	5030	5030	318
470	20250515	113500	4370301985	5020	5030	5030	5020	239
471	20250515	113400	4369100195	5030	5020	5030	5010	1112
472	20250515	113300	4363525845	5030	5020	5030	5020	846
473	20250515	113200	4359278805	5030	5030	5030	5020	62
474	20250515	113100	4358967195	5030	5025	5030	5020	2698
475	20250515	113000	4345417985	5030	5030	5030	5030	819
476	20250515	112900	4341298415	5030	5025	5030	5025	775
477	20250515	112800	4337401015	5025	5025	5025	5020	61
478	20250515	112700	4337094765	5025	5020	5025	5020	5270
479	20250515	112600	4310639335	5030	5020	5030	5020	143
480	20250515	112500	4309921465	5020	5030	5030	5020	523
481	20250515	112400	4307295890	5020	5030	5030	5020	290
482	20250515	112300	4305839060	5020	5020	5020	5020	215
483	20250515	112200	4304759760	5020	5030	5030	5020	95
484	20250515	112100	4304282560	5030	5030	5040	5020	1574
485	20250515	112000	4296370310	5030	5020	5040	5020	4370
486	20250515	111900	4274431850	5020	5030	5040	5020	9995
487	20250515	111800	4224207850	5040	5040	5040	5040	1123
488	20250515	111700	4218547930	5050	5030	5050	5030	410
489	20250515	111600	4216483430	5040	5040	5040	5040	127
490	20250515	111500	4215843350	5040	5040	5040	5040	41
491	20250515	111400	4215636710	5040	5050	5050	5040	58
492	20250515	111300	4215344330	5050	5050	5050	5030	4
493	20250515	111200	4215324150	5030	5040	5050	5030	1651
494	20250515	111100	4207004290	5050	5040	5050	5040	706
495	20250515	111000	4203444820	5040	5040	5040	5040	880
496	20250515	110900	4199009620	5050	5050	5050	5040	303
497	20250515	110800	4197481910	5050	5050	5050	5040	235
498	20250515	110700	4196297260	5050	5040	5050	5040	813
499	20250515	110600	4192191810	5050	5040	5050	5040	32
500	20250515	110500	4192030490	5040	5030	5050	5030	291
501	20250515	110400	4190564610	5030	5050	5050	5030	954
502	20250515	110300	4185749070	5050	5050	5050	5050	425
503	20250515	110200	4183602820	5030	5035	5050	5030	3206
504	20250515	110100	4167456210	5040	5035	5040	5035	421
505	20250515	110000	4165334450	5030	5030	5040	5030	2677
506	20250515	105900	4151848650	5030	5030	5030	5030	1972
507	20250515	105800	4141929490	5030	5030	5030	5030	537
508	20250515	105700	4139228380	5040	5030	5040	5020	1546
509	20250515	105600	4131452000	5030	5030	5030	5030	1545
510	20250515	105500	4123680650	5030	5040	5040	5030	739
511	20250515	105400	4119963380	5030	5030	5030	5030	517
512	20250515	105300	4117362870	5040	5030	5040	5020	1578
513	20250515	105200	4109432830	5030	5030	5030	5020	4874
514	20250515	105100	4084926810	5030	5030	5040	5030	6276
515	20250515	105000	4053358230	5030	5040	5040	5030	1301
516	20250515	104900	4046805200	5040	5050	5050	5040	1658
517	20250515	104800	4038438370	5040	5040	5040	5030	3966
518	20250515	104700	4018464860	5040	5040	5050	5040	1033
519	20250515	104600	4013257410	5050	5040	5050	5030	1109
520	20250515	104500	4007669570	5030	5040	5040	5030	372
521	20250515	104400	4005795690	5040	5030	5040	5030	142
522	20250515	104300	4005081110	5030	5040	5040	5030	461
523	20250515	104200	4002758720	5030	5030	5040	5030	1762
524	20250515	104100	3993895360	5030	5030	5030	5030	964
525	20250515	104000	3989046440	5030	5035	5040	5030	1266
526	20250515	103900	3982673240	5040	5040	5040	5030	1877
527	20250515	103800	3973213280	5040	5040	5050	5040	1052
528	20250515	103700	3967909930	5040	5030	5040	5030	2225
529	20250515	103600	3956718160	5030	5040	5050	5030	646
530	20250515	103500	3953462640	5040	5040	5040	5030	261
531	20250515	103400	3952148200	5040	5040	5040	5040	421
532	20250515	103300	3950026360	5030	5040	5040	5030	2437
533	20250515	103200	3937762300	5040	5040	5040	5030	630
534	20250515	103100	3934588100	5050	5050	5050	5040	2445
535	20250515	103000	3922244850	5050	5030	5050	5030	937
536	20250515	102900	3917527660	5030	5030	5050	5030	2158
537	20250515	102800	3906672900	5030	5030	5050	5030	933
538	20250515	102700	3901979890	5030	5050	5050	5030	423
539	20250515	102600	3899852160	5030	5040	5050	5030	2894
540	20250515	102500	3885275230	5040	5050	5050	5030	360
541	20250515	102400	3883463230	5030	5030	5050	5030	3325
542	20250515	102300	3866734350	5030	5050	5050	5030	3646
543	20250515	102200	3848359800	5050	5040	5050	5040	290
544	20250515	102100	3846896160	5040	5040	5040	5040	742
545	20250515	102000	3843156480	5030	5040	5060	5030	4162
546	20250515	101900	3822186310	5040	5050	5050	5040	6980
547	20250515	101800	3786991050	5050	5050	5060	5040	1971
548	20250515	101700	3777044840	5040	5060	5060	5040	936
549	20250515	101600	3772317640	5060	5060	5060	5040	6113
550	20250515	101500	3741450500	5060	5070	5070	5055	2221
551	20250515	101400	3730212195	5070	5070	5070	5060	1615
552	20250515	101300	3722025255	5070	5080	5090	5060	7371
553	20250515	101200	3684661695	5080	5070	5080	5060	636
554	20250515	101100	3681436485	5060	5060	5060	5040	1874
555	20250515	101000	3671964515	5060	5050	5060	5050	1295
556	20250515	100900	3665418645	5050	5040	5055	5040	3849
557	20250515	100800	3646018725	5050	5060	5060	5050	2427
558	20250515	100700	3633757845	5060	5070	5070	5050	5186
559	20250515	100600	3607547525	5070	5055	5070	5050	4155
560	20250515	100500	3586533005	5050	5050	5060	5050	875
561	20250515	100400	3582108625	5050	5050	5070	5040	3085
562	20250515	100300	3566542665	5050	5060	5070	5050	2213
563	20250515	100200	3555363735	5050	5060	5060	5050	703
564	20250515	100100	3551811475	5060	5060	5060	5040	6794
565	20250515	100000	3517519095	5060	5040	5060	5040	7880
566	20250515	095900	3477748725	5040	5050	5050	5040	6012
567	20250515	095800	3447424675	5050	5070	5080	5050	5734
568	20250515	095700	3418392310	5070	5080	5090	5070	4797
569	20250515	095600	3394007900	5080	5080	5090	5070	3545
570	20250515	095500	3376020540	5080	5050	5090	5050	3997
571	20250515	095400	3355734510	5050	5080	5090	5050	10214
572	20250515	095300	3304004520	5090	5110	5110	5080	2587
573	20250515	095200	3290841120	5110	5100	5110	5070	15286
574	20250515	095100	3213004240	5100	5120	5120	5100	17024
575	20250515	095000	3125973705	5120	5120	5130	5110	6624
576	20250515	094900	3092044510	5120	5130	5150	5120	10257
577	20250515	094800	3039445100	5140	5140	5150	5130	3136
578	20250515	094700	3023313710	5150	5140	5160	5130	8186
579	20250515	094600	2981215190	5150	5150	5170	5130	16794
580	20250515	094500	2894681600	5140	5200	5200	5140	19333
581	20250515	094400	2794573630	5200	5170	5200	5160	37440
582	20250515	094300	2600250070	5160	5180	5190	5150	15735
583	20250515	094200	2518866775	5175	5170	5180	5140	18266
584	20250515	094100	2424382250	5170	5150	5170	5130	17001
585	20250515	094000	2336764230	5140	5160	5160	5140	20950
586	20250515	093900	2228812710	5160	5180	5180	5150	28668
587	20250515	093800	2080817640	5180	5170	5190	5160	31197
588	20250515	093700	1919351995	5170	5140	5170	5130	33301
589	20250515	093600	1747770465	5130	5110	5130	5110	28943
590	20250515	093500	1599490595	5120	5100	5120	5090	22617
591	20250515	093400	1484023475	5090	5090	5100	5080	2914
592	20250515	093300	1469193265	5090	5090	5100	5080	8577
593	20250515	093200	1425516995	5090	5080	5090	5080	3427
594	20250515	093100	1408080245	5090	5080	5090	5070	7447
595	20250515	093000	1370246935	5080	5040	5080	5040	7307
596	20250515	092900	1333223175	5060	5040	5060	5040	487
597	20250515	092800	1330765655	5040	5060	5060	5040	2896
598	20250515	092700	1316154755	5050	5050	5060	5040	2109
599	20250515	092600	1305508765	5050	5050	5060	5050	3597
600	20250515	092500	1287342275	5050	5070	5070	5050	2856
601	20250515	092400	1272895945	5070	5060	5070	5060	497
602	20250515	092300	1270377385	5060	5080	5080	5060	4604
603	20250515	092200	1247039635	5080	5080	5080	5070	1711
604	20250515	092100	1238349785	5080	5050	5090	5050	14417
605	20250515	092000	1165132815	5040	5040	5050	5040	1526
606	20250515	091900	1157427125	5030	5050	5050	5020	8388
607	20250515	091800	1115202545	5050	5060	5060	5050	1733
608	20250515	091700	1106450395	5070	5080	5080	5050	3102
609	20250515	091600	1090743345	5090	5050	5100	5050	17479
610	20250515	091500	1002118555	5040	5030	5050	5020	5645
611	20250515	091400	973719205	5030	5030	5050	5020	6226
612	20250515	091300	942394710	5040	5040	5040	5020	842
613	20250515	091200	938158490	5040	5050	5050	5020	3486
614	20250515	091100	920637490	5040	5060	5070	5040	2418
615	20250515	091000	908418950	5050	5050	5060	5040	3258
616	20250515	090900	891966700	5050	5050	5060	5050	2079
617	20250515	090800	881466340	5050	5040	5060	5040	4749
618	20250515	090700	857492440	5040	5050	5050	5040	10250
619	20250515	090600	805747860	5040	5050	5050	5040	2217
620	20250515	090500	794559440	5050	5080	5080	5020	9175
621	20250515	090400	748230460	5090	5110	5130	5080	33323
622	20250515	090300	578131780	5110	5080	5120	5060	43744
623	20250515	090200	354914200	5080	5110	5120	5070	18876
624	20250515	090100	258676330	5110	5050	5110	5010	32448
625	20250515	090000	93894290	5060	5100	5100	5050	18442