KissMeData/086890/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	194000	419162802	4995	4995	4995	4995	2986
3	20250515	193900	419162802	4995	4995	4995	4995	0
4	20250515	193800	419162802	4995	4995	4995	4995	0
5	20250515	193700	419162802	4995	4995	4995	4995	0
6	20250515	193600	419162802	4995	4995	4995	4995	0
7	20250515	193500	419162802	4995	4995	4995	4995	0
8	20250515	193400	419162802	4995	4995	4995	4995	0
9	20250515	193300	419162802	4995	4995	4995	4995	0
10	20250515	193200	419162802	4995	4995	4995	4995	0
11	20250515	193100	419162802	4995	4995	4995	4995	0
12	20250515	193000	419162802	4995	4995	4995	4995	0
13	20250515	192900	419162802	4995	4995	4995	4995	0
14	20250515	192800	419162802	4995	4995	4995	4995	0
15	20250515	192700	419162802	4995	4995	4995	4995	0
16	20250515	192600	419162802	4995	4995	4995	4995	0
17	20250515	192500	419162802	4995	4995	4995	4995	0
18	20250515	192400	419162802	4995	4995	4995	4995	0
19	20250515	192300	419162802	4995	4995	4995	4995	0
20	20250515	192200	419162802	4995	4995	4995	4995	0
21	20250515	192100	419162802	4995	4995	4995	4995	0
22	20250515	192000	419162802	4995	4995	4995	4995	0
23	20250515	191900	419162802	4995	4995	4995	4995	0
24	20250515	191800	419162802	4995	4995	4995	4995	0
25	20250515	191700	419162802	4995	4995	4995	4995	0
26	20250515	191600	419162802	4995	4995	4995	4995	0
27	20250515	191500	419162802	4995	4995	4995	4995	0
28	20250515	191400	419162802	4995	4995	4995	4995	0
29	20250515	191300	419162802	4995	4995	4995	4995	0
30	20250515	191200	419162802	4995	4995	4995	4995	0
31	20250515	191100	419162802	4995	4995	4995	4995	0
32	20250515	191000	419162802	4995	4995	4995	4995	2986
33	20250515	190900	419162802	4995	4995	4995	4995	0
34	20250515	190800	419162802	4995	4995	4995	4995	0
35	20250515	190700	419162802	4995	4995	4995	4995	0
36	20250515	190600	419162802	4995	4995	4995	4995	0
37	20250515	190500	419162802	4995	4995	4995	4995	0
38	20250515	190400	419162802	4995	4995	4995	4995	0
39	20250515	190300	419162802	4995	4995	4995	4995	0
40	20250515	190200	419162802	4995	4995	4995	4995	0
41	20250515	190100	419162802	4995	4995	4995	4995	0
42	20250515	190000	419162802	4995	4995	4995	4995	0
43	20250515	185900	419162802	4995	4995	4995	4995	0
44	20250515	185800	419162802	4995	4995	4995	4995	0
45	20250515	185700	419162802	4995	4995	4995	4995	0
46	20250515	185600	419162802	4995	4995	4995	4995	0
47	20250515	185500	419162802	4995	4995	4995	4995	0
48	20250515	185400	419162802	4995	4995	4995	4995	0
49	20250515	185300	419162802	4995	4995	4995	4995	0
50	20250515	185200	419162802	4995	4995	4995	4995	0
51	20250515	185100	419162802	4995	4995	4995	4995	0
52	20250515	185000	419162802	4995	4995	4995	4995	0
53	20250515	184900	419162802	4995	4995	4995	4995	0
54	20250515	184800	419162802	4995	4995	4995	4995	0
55	20250515	184700	419162802	4995	4995	4995	4995	0
56	20250515	184600	419162802	4995	4995	4995	4995	0
57	20250515	184500	419162802	4995	4995	4995	4995	0
58	20250515	184400	419162802	4995	4995	4995	4995	0
59	20250515	184300	419162802	4995	4995	4995	4995	0
60	20250515	184200	419162802	4995	4995	4995	4995	0
61	20250515	184100	419162802	4995	4995	4995	4995	0
62	20250515	184000	419162802	4995	4995	4995	4995	2986
63	20250515	183900	419162802	4995	4995	4995	4995	0
64	20250515	183800	419162802	4995	4995	4995	4995	0
65	20250515	183700	419162802	4995	4995	4995	4995	0
66	20250515	183600	419162802	4995	4995	4995	4995	0
67	20250515	183500	419162802	4995	4995	4995	4995	0
68	20250515	183400	419162802	4995	4995	4995	4995	0
69	20250515	183300	419162802	4995	4995	4995	4995	0
70	20250515	183200	419162802	4995	4995	4995	4995	0
71	20250515	183100	419162802	4995	4995	4995	4995	0
72	20250515	183000	419162802	4995	4995	4995	4995	0
73	20250515	182900	419162802	4995	4995	4995	4995	0
74	20250515	182800	419162802	4995	4995	4995	4995	0
75	20250515	182700	419162802	4995	4995	4995	4995	0
76	20250515	182600	419162802	4995	4995	4995	4995	0
77	20250515	182500	419162802	4995	4995	4995	4995	0
78	20250515	182400	419162802	4995	4995	4995	4995	0
79	20250515	182300	419162802	4995	4995	4995	4995	0
80	20250515	182200	419162802	4995	4995	4995	4995	0
81	20250515	182100	419162802	4995	4995	4995	4995	0
82	20250515	182000	419162802	4995	4995	4995	4995	0
83	20250515	181900	419162802	4995	4995	4995	4995	0
84	20250515	181800	419162802	4995	4995	4995	4995	0
85	20250515	181700	419162802	4995	4995	4995	4995	0
86	20250515	181600	419162802	4995	4995	4995	4995	0
87	20250515	181500	419162802	4995	4995	4995	4995	0
88	20250515	181400	419162802	4995	4995	4995	4995	0
89	20250515	181300	419162802	4995	4995	4995	4995	0
90	20250515	181200	419162802	4995	4995	4995	4995	0
91	20250515	181100	419162802	4995	4995	4995	4995	0
92	20250515	181000	419162802	4995	4995	4995	4995	2986
93	20250515	180900	419162802	4995	4995	4995	4995	0
94	20250515	180800	419162802	4995	4995	4995	4995	0
95	20250515	180700	419162802	4995	4995	4995	4995	0
96	20250515	180600	419162802	4995	4995	4995	4995	0
97	20250515	180500	419162802	4995	4995	4995	4995	0
98	20250515	180400	419162802	4995	4995	4995	4995	0
99	20250515	180300	419162802	4995	4995	4995	4995	0
100	20250515	180200	419162802	4995	4995	4995	4995	0
101	20250515	180100	419162802	4995	4995	4995	4995	0
102	20250515	180000	419162802	4995	4995	4995	4995	0
103	20250515	175900	419162802	4995	4995	4995	4995	0
104	20250515	175800	419162802	4995	4995	4995	4995	0
105	20250515	175700	419162802	4995	4995	4995	4995	0
106	20250515	175600	419162802	4995	4995	4995	4995	0
107	20250515	175500	419162802	4995	4995	4995	4995	0
108	20250515	175400	419162802	4995	4995	4995	4995	0
109	20250515	175300	419162802	4995	4995	4995	4995	0
110	20250515	175200	419162802	4995	4995	4995	4995	0
111	20250515	175100	419162802	4995	4995	4995	4995	0
112	20250515	175000	419162802	4995	4995	4995	4995	0
113	20250515	174900	419162802	4995	4995	4995	4995	0
114	20250515	174800	419162802	4995	4995	4995	4995	0
115	20250515	174700	419162802	4995	4995	4995	4995	0
116	20250515	174600	419162802	4995	4995	4995	4995	0
117	20250515	174500	419162802	4995	4995	4995	4995	0
118	20250515	174400	419162802	4995	4995	4995	4995	0
119	20250515	174300	419162802	4995	4995	4995	4995	0
120	20250515	174200	419162802	4995	4995	4995	4995	0
121	20250515	174100	419162802	4995	4995	4995	4995	0
122	20250515	174000	419162802	4995	4995	4995	4995	2986
123	20250515	173900	419162802	4995	4995	4995	4995	0
124	20250515	173800	419162802	4995	4995	4995	4995	0
125	20250515	173700	419162802	4995	4995	4995	4995	0
126	20250515	173600	419162802	4995	4995	4995	4995	0
127	20250515	173500	419162802	4995	4995	4995	4995	0
128	20250515	173400	419162802	4995	4995	4995	4995	0
129	20250515	173300	419162802	4995	4995	4995	4995	0
130	20250515	173200	419162802	4995	4995	4995	4995	0
131	20250515	173100	419162802	4995	4995	4995	4995	0
132	20250515	173000	419162802	4995	4995	4995	4995	0
133	20250515	172900	419162802	4995	4995	4995	4995	0
134	20250515	172800	419162802	4995	4995	4995	4995	0
135	20250515	172700	419162802	4995	4995	4995	4995	0
136	20250515	172600	419162802	4995	4995	4995	4995	0
137	20250515	172500	419162802	4995	4995	4995	4995	0
138	20250515	172400	419162802	4995	4995	4995	4995	0
139	20250515	172300	419162802	4995	4995	4995	4995	0
140	20250515	172200	419162802	4995	4995	4995	4995	0
141	20250515	172100	419162802	4995	4995	4995	4995	0
142	20250515	172000	419162802	4995	4995	4995	4995	0
143	20250515	171900	419162802	4995	4995	4995	4995	0
144	20250515	171800	419162802	4995	4995	4995	4995	0
145	20250515	171700	419162802	4995	4995	4995	4995	0
146	20250515	171600	419162802	4995	4995	4995	4995	0
147	20250515	171500	419162802	4995	4995	4995	4995	0
148	20250515	171400	419162802	4995	4995	4995	4995	0
149	20250515	171300	419162802	4995	4995	4995	4995	0
150	20250515	171200	419162802	4995	4995	4995	4995	0
151	20250515	171100	419162802	4995	4995	4995	4995	0
152	20250515	171000	419162802	4995	4995	4995	4995	2986
153	20250515	170900	419162802	4995	4995	4995	4995	0
154	20250515	170800	419162802	4995	4995	4995	4995	0
155	20250515	170700	419162802	4995	4995	4995	4995	0
156	20250515	170600	419162802	4995	4995	4995	4995	0
157	20250515	170500	419162802	4995	4995	4995	4995	0
158	20250515	170400	419162802	4995	4995	4995	4995	0
159	20250515	170300	419162802	4995	4995	4995	4995	0
160	20250515	170200	419162802	4995	4995	4995	4995	0
161	20250515	170100	419162802	4995	4995	4995	4995	0
162	20250515	170000	419162802	4995	4995	4995	4995	0
163	20250515	165900	419162802	4995	4995	4995	4995	0
164	20250515	165800	419162802	4995	4995	4995	4995	0
165	20250515	165700	419162802	4995	4995	4995	4995	0
166	20250515	165600	419162802	4995	4995	4995	4995	0
167	20250515	165500	419162802	4995	4995	4995	4995	0
168	20250515	165400	419162802	4995	4995	4995	4995	0
169	20250515	165300	419162802	4995	4995	4995	4995	0
170	20250515	165200	419162802	4995	4995	4995	4995	0
171	20250515	165100	419162802	4995	4995	4995	4995	0
172	20250515	165000	419162802	4995	4995	4995	4995	0
173	20250515	164900	419162802	4995	4995	4995	4995	0
174	20250515	164800	419162802	4995	4995	4995	4995	0
175	20250515	164700	419162802	4995	4995	4995	4995	0
176	20250515	164600	419162802	4995	4995	4995	4995	0
177	20250515	164500	419162802	4995	4995	4995	4995	0
178	20250515	164400	419162802	4995	4995	4995	4995	0
179	20250515	164300	419162802	4995	4995	4995	4995	0
180	20250515	164200	419162802	4995	4995	4995	4995	0
181	20250515	164100	419162802	4995	4995	4995	4995	0
182	20250515	164000	419162802	4995	4995	4995	4995	2986
183	20250515	163900	419162802	4995	4995	4995	4995	0
184	20250515	163800	419162802	4995	4995	4995	4995	0
185	20250515	163700	419162802	4995	4995	4995	4995	0
186	20250515	163600	419162802	4995	4995	4995	4995	0
187	20250515	163500	419162802	4995	4995	4995	4995	0
188	20250515	163400	419162802	4995	4995	4995	4995	0
189	20250515	163300	419162802	4995	4995	4995	4995	0
190	20250515	163200	419162802	4995	4995	4995	4995	0
191	20250515	163100	419162802	4995	4995	4995	4995	0
192	20250515	163000	419162802	4995	4995	4995	4995	0
193	20250515	162900	419162802	4995	4995	4995	4995	0
194	20250515	162800	419162802	4995	4995	4995	4995	0
195	20250515	162700	419162802	4995	4995	4995	4995	0
196	20250515	162600	419162802	4995	4995	4995	4995	0
197	20250515	162500	419162802	4995	4995	4995	4995	0
198	20250515	162400	419162802	4995	4995	4995	4995	0
199	20250515	162300	419162802	4995	4995	4995	4995	0
200	20250515	162200	419162802	4995	4995	4995	4995	0
201	20250515	162100	419162802	4995	4995	4995	4995	0
202	20250515	162000	419162802	4995	4995	4995	4995	0
203	20250515	161900	419162802	4995	4995	4995	4995	0
204	20250515	161800	419162802	4995	4995	4995	4995	0
205	20250515	161700	419162802	4995	4995	4995	4995	0
206	20250515	161600	419162802	4995	4995	4995	4995	0
207	20250515	161500	419162802	4995	4995	4995	4995	0
208	20250515	161400	419162802	4995	4995	4995	4995	0
209	20250515	161300	419162802	4995	4995	4995	4995	0
210	20250515	161200	419162802	4995	4995	4995	4995	0
211	20250515	161100	419162802	4995	4995	4995	4995	0
212	20250515	161000	419162802	4995	4995	4995	4995	2986
213	20250515	160900	419162802	4995	4995	4995	4995	0
214	20250515	160800	419162802	4995	4995	4995	4995	0
215	20250515	160700	419162802	4995	4995	4995	4995	0
216	20250515	160600	419162802	4995	4995	4995	4995	0
217	20250515	160500	419162802	4995	4995	4995	4995	0
218	20250515	160400	419162802	4995	4995	4995	4995	0
219	20250515	160300	419162802	4995	4995	4995	4995	0
220	20250515	160200	419162802	4995	4995	4995	4995	0
221	20250515	160100	419162802	4995	4995	4995	4995	0
222	20250515	160000	419162802	4995	4995	4995	4995	0
223	20250515	155900	419162802	4995	4995	4995	4995	0
224	20250515	155800	419162802	4995	4995	4995	4995	0
225	20250515	155700	419162802	4995	4995	4995	4995	0
226	20250515	155600	419162802	4995	4995	4995	4995	0
227	20250515	155500	419162802	4995	4995	4995	4995	0
228	20250515	155400	419162802	4995	4995	4995	4995	0
229	20250515	155300	419162802	4995	4995	4995	4995	0
230	20250515	155200	419162802	4995	4995	4995	4995	0
231	20250515	155100	419162802	4995	4995	4995	4995	0
232	20250515	155000	419162802	4995	4995	4995	4995	0
233	20250515	154900	419162802	4995	4995	4995	4995	0
234	20250515	154800	419162802	4995	4995	4995	4995	0
235	20250515	154700	419162802	4995	4995	4995	4995	0
236	20250515	154600	419162802	4995	4995	4995	4995	0
237	20250515	154500	419162802	4995	4995	4995	4995	0
238	20250515	154400	419162802	4995	4995	4995	4995	0
239	20250515	154300	419162802	4995	4995	4995	4995	0
240	20250515	154200	419162802	4995	4995	4995	4995	0
241	20250515	154100	419162802	4995	4995	4995	4995	0
242	20250515	154000	419162802	4995	4995	4995	4995	2986
243	20250515	153900	419162802	4995	4995	4995	4995	0
244	20250515	153800	419162802	4995	4995	4995	4995	0
245	20250515	153700	419162802	4995	4995	4995	4995	0
246	20250515	153600	419162802	4995	4995	4995	4995	0
247	20250515	153500	419162802	4995	4995	4995	4995	0
248	20250515	153400	419162802	4995	4995	4995	4995	0
249	20250515	153300	419162802	4995	4995	4995	4995	0
250	20250515	153200	419162802	4995	4995	4995	4995	0
251	20250515	153100	419162802	4995	4995	4995	4995	0
252	20250515	153000	419162802	4995	4995	4995	4995	2986
253	20250515	152900	404247732	4995	4995	4995	4995	0
254	20250515	152800	404247732	4995	4995	4995	4995	0
255	20250515	152700	404247732	4995	4995	4995	4995	0
256	20250515	152600	404247732	4995	4995	4995	4995	0
257	20250515	152500	404247732	4995	4995	4995	4995	0
258	20250515	152400	404247732	4995	4995	4995	4995	0
259	20250515	152300	404247732	4995	4995	4995	4995	0
260	20250515	152200	404247732	4995	4995	4995	4995	0
261	20250515	152100	404247732	4995	4995	4995	4995	0
262	20250515	152000	404247732	4995	4995	4995	4995	0
263	20250515	151900	404247732	4995	4990	4995	4985	1132
264	20250515	151800	398603432	4995	4990	4995	4990	28
265	20250515	151700	398463707	4995	4990	4995	4990	72
266	20250515	151600	398104422	4990	4990	4990	4990	0
267	20250515	151500	398104422	4990	4990	4990	4990	65
268	20250515	151400	397780072	4990	4990	4990	4990	27
269	20250515	151300	397645342	4995	4995	4995	4990	26
270	20250515	151200	397515577	5000	4995	5000	4995	2
271	20250515	151100	397505582	4995	4995	4995	4990	45
272	20250515	151000	397280897	5000	5000	5000	4995	29
273	20250515	150900	397136032	4995	4995	5000	4995	54
274	20250515	150800	396866297	5000	5000	5000	5000	1
275	20250515	150700	396861297	4995	4995	4995	4995	74
276	20250515	150600	396491667	5000	5000	5000	5000	2
277	20250515	150500	396481667	4995	5000	5000	4995	109
278	20250515	150400	395936897	5000	5000	5000	5000	1
279	20250515	150300	395931897	4995	4995	4995	4995	48
280	20250515	150200	395692137	5000	4995	5000	4995	30
281	20250515	150100	395542282	4995	5000	5000	4995	247
282	20250515	150000	394307512	4995	4995	4995	4995	292
283	20250515	145900	392848972	4990	4995	4995	4990	51
284	20250515	145800	392594357	4995	4995	4995	4995	48
285	20250515	145700	392354597	4995	4995	4995	4995	2
286	20250515	145600	392344607	5000	4995	5000	4995	48
287	20250515	145500	392104837	5000	4995	5000	4995	28
288	20250515	145400	391964972	5000	4995	5000	4995	68
289	20250515	145300	391625197	5000	5000	5000	5000	1
290	20250515	145200	391620197	4995	4995	4995	4995	48
291	20250515	145100	391380437	5000	4995	5000	4995	28
292	20250515	145000	391240572	4995	4995	4995	4995	47
293	20250515	144900	391005807	5000	5000	5000	5000	0
294	20250515	144800	391005807	5000	5000	5000	5000	851
295	20250515	144700	386750807	5000	5000	5000	5000	28
296	20250515	144600	386610807	5000	5010	5010	5000	48
297	20250515	144500	386370797	5000	5000	5000	5000	0
298	20250515	144400	386370797	5000	5000	5000	5000	654
299	20250515	144300	383100797	5000	5000	5000	5000	27
300	20250515	144200	382965797	5000	5000	5000	5000	46
301	20250515	144100	382735797	5000	5000	5000	5000	47
302	20250515	144000	382500797	5000	5000	5000	5000	201
303	20250515	143900	381495797	5000	5000	5000	5000	693
304	20250515	143800	378030797	5000	5000	5000	5000	1
305	20250515	143700	378025797	4995	4995	5000	4995	47
306	20250515	143600	377791027	5000	4990	5000	4990	3028
307	20250515	143500	362653822	4995	4990	4995	4990	48
308	20250515	143400	362414297	4995	4995	4995	4995	0
309	20250515	143300	362414297	4995	4995	4995	4990	348
310	20250515	143200	360676267	4990	4990	4995	4990	30
311	20250515	143100	360526562	4995	4995	4995	4995	248
312	20250515	143000	359287802	5000	5000	5000	4995	4
313	20250515	142900	359267812	4995	4990	5000	4990	77
314	20250515	142800	358883322	4990	4995	5000	4990	3
315	20250515	142700	358868337	4990	4990	4990	4990	67
316	20250515	142600	358534007	4995	4995	4995	4995	4
317	20250515	142500	358514027	4990	5000	5000	4990	48
318	20250515	142400	358274237	4990	4990	4990	4990	27
319	20250515	142300	358139507	4995	5000	5000	4995	59
320	20250515	142200	357844747	4995	4990	4995	4990	54
321	20250515	142100	357575282	4990	4990	4990	4990	0
322	20250515	142000	357575282	4990	4990	4995	4990	333
323	20250515	141900	355912182	4995	4995	4995	4995	0
324	20250515	141800	355912182	4995	4990	4995	4990	49
325	20250515	141700	355667667	4990	4990	4990	4990	28
326	20250515	141600	355527947	4995	4990	4995	4990	311
327	20250515	141500	353974712	4995	4995	4995	4995	0
328	20250515	141400	353974712	4995	4995	4995	4995	46
329	20250515	141300	353744942	5000	5000	5000	5000	204
330	20250515	141200	352724942	5000	5000	5000	5000	46
331	20250515	141100	352494942	5010	5010	5010	5010	1
332	20250515	141000	352489932	5000	5010	5010	5000	102
333	20250515	140900	351979382	5010	5000	5010	5000	38
334	20250515	140800	351789372	5010	5000	5010	5000	49
335	20250515	140700	351544362	5010	5010	5010	5010	1
336	20250515	140600	351539352	5000	5010	5010	4990	399
337	20250515	140500	349545307	5000	5000	5010	4990	445
338	20250515	140400	347321257	5010	5010	5010	5010	0
339	20250515	140300	347321257	5010	5000	5010	5000	51
340	20250515	140200	347066247	5010	5010	5010	5010	1
341	20250515	140100	347061237	5000	5000	5000	5000	92
342	20250515	140000	346601237	5010	5000	5010	5000	2
343	20250515	135900	346591227	5010	5010	5010	5000	184
344	20250515	135800	345669597	5010	5010	5020	5010	352
345	20250515	135700	343906067	5020	5000	5020	5000	946
346	20250515	135600	339167067	5010	5010	5010	5010	0
347	20250515	135500	339167067	5010	5000	5010	5000	50
348	20250515	135400	338917057	5010	5005	5010	5005	10
349	20250515	135300	338866997	5000	5000	5005	5000	475
350	20250515	135200	336491992	5000	5000	5005	5000	402
351	20250515	135100	334481987	5000	5000	5000	5000	47
352	20250515	135000	334246987	5010	5000	5010	5000	28
353	20250515	134900	334106977	5010	5000	5010	5000	47
354	20250515	134800	333871967	5010	5020	5020	5010	390
355	20250515	134700	331918057	5010	5010	5010	5010	46
356	20250515	134600	331687597	5020	5010	5020	5010	75
357	20250515	134500	331311837	5020	5020	5020	5010	102
358	20250515	134400	330800797	5010	5010	5020	5010	47
359	20250515	134300	330565317	5010	5020	5020	5010	4
360	20250515	134200	330545247	5020	5020	5020	5010	78
361	20250515	134100	330154417	5010	5010	5010	5010	0
362	20250515	134000	330154417	5010	5010	5020	5010	50
363	20250515	133900	329903907	5010	5010	5020	5010	3
364	20250515	133800	329888867	5010	5010	5010	5010	409
365	20250515	133700	327839777	5010	5010	5010	5010	1
366	20250515	133600	327834767	5020	5010	5020	5010	47
367	20250515	133500	327599287	5020	5020	5020	5020	1
368	20250515	133400	327594267	5010	5010	5020	5010	76
369	20250515	133300	327213497	5010	5010	5010	5010	1
370	20250515	133200	327208487	5020	5020	5020	5010	47
371	20250515	133100	326972997	5010	5000	5010	5000	126
372	20250515	133000	326341997	5000	5000	5000	5000	45
373	20250515	132900	326116997	5010	5000	5010	5000	52
374	20250515	132800	325856967	5010	5010	5010	5010	1
375	20250515	132700	325851957	5000	5000	5010	5000	73
376	20250515	132600	325486947	5010	5000	5010	5000	3
377	20250515	132500	325471927	5000	5000	5000	5000	65
378	20250515	132400	325146927	5000	5000	5000	5000	1
379	20250515	132300	325141927	5000	5020	5020	5000	313
380	20250515	132200	323574207	5010	5010	5010	5010	1
381	20250515	132100	323569197	5020	5020	5020	5010	47
382	20250515	132000	323333707	5010	5010	5020	5010	7301
383	20250515	131900	286755687	5020	5020	5020	5010	75
384	20250515	131800	286379917	5010	5020	5020	5010	2
385	20250515	131700	286369887	5020	5010	5020	5010	63
386	20250515	131600	286054247	5020	5020	5020	5010	38
387	20250515	131500	285863757	5010	5010	5020	5010	47
388	20250515	131400	285628277	5010	5020	5020	5010	2
389	20250515	131300	285618247	5010	5020	5020	5010	81
390	20250515	131200	285212117	5020	5020	5020	5010	38
391	20250515	131100	285021617	5010	5010	5020	5010	59
392	20250515	131000	284725917	5020	5020	5020	5010	49
393	20250515	130900	284480407	5010	5010	5010	5010	2
394	20250515	130800	284470387	5020	5010	5020	5010	532
395	20250515	130700	281805057	5010	5020	5020	5010	2
396	20250515	130600	281795027	5010	5010	5010	5010	47
397	20250515	130500	281559557	5020	5020	5020	5020	1
398	20250515	130400	281554537	5010	5010	5020	5010	137
399	20250515	130300	280867537	5010	5020	5020	5010	2
400	20250515	130200	280857507	5010	5010	5010	5010	46
401	20250515	130100	280627047	5020	5020	5020	5020	1
402	20250515	130000	280622027	5010	5010	5020	5010	96
403	20250515	125900	280140857	5010	5010	5010	5010	1
404	20250515	125800	280135847	5020	5010	5020	5010	47
405	20250515	125700	279900367	5020	5010	5020	5010	28
406	20250515	125600	279760077	5010	5010	5020	5010	47
407	20250515	125500	279524597	5020	5010	5020	5010	5
408	20250515	125400	279499507	5010	5010	5010	5010	47
409	20250515	125300	279264037	5020	5010	5020	5010	74
410	20250515	125200	278893287	5010	5010	5010	5010	1
411	20250515	125100	278888277	5020	5010	5020	5010	46
412	20250515	125000	278657807	5020	5010	5020	5010	2
413	20250515	124900	278647777	5010	5010	5020	5010	76
414	20250515	124800	278267007	5020	5020	5020	5020	1
415	20250515	124700	278261987	5010	5010	5010	5010	46
416	20250515	124600	278031527	5020	5020	5020	5020	1
417	20250515	124500	278026507	5010	5005	5010	5000	1466
418	20250515	124400	270682537	5010	5010	5010	5010	1
419	20250515	124300	270677527	5000	5000	5000	5000	47
420	20250515	124200	270442527	5010	5010	5010	5010	1
421	20250515	124100	270437517	5000	5000	5000	5000	73
422	20250515	124000	270072517	5010	5000	5010	5000	2
423	20250515	123900	270062507	5000	5000	5000	5000	45
424	20250515	123800	269837507	5010	5000	5010	5000	31
425	20250515	123700	269682497	5000	5010	5010	5000	50
426	20250515	123600	269432487	5010	5010	5010	5010	1
427	20250515	123500	269427477	5000	5000	5010	5000	83
428	20250515	123400	269012467	5000	5000	5000	5000	72
429	20250515	123300	268652467	5010	5010	5010	5010	4
430	20250515	123200	268632427	5000	5000	5000	5000	47
431	20250515	123100	268397427	5010	5010	5010	5010	0
432	20250515	123000	268397427	5010	4995	5010	4995	350
433	20250515	122900	266647787	5000	5000	5000	5000	348
434	20250515	122800	264907787	5010	5000	5010	5000	46
435	20250515	122700	264677777	5000	5000	5000	5000	0
436	20250515	122600	264677777	5000	5000	5000	5000	206
437	20250515	122500	263647777	5010	5000	5010	5000	2
438	20250515	122400	263637767	5000	5000	5000	5000	46
439	20250515	122300	263407767	5000	5000	5000	5000	1
440	20250515	122200	263402767	5000	5000	5000	5000	72
441	20250515	122100	263042767	5000	5000	5000	5000	0
442	20250515	122000	263042767	5000	5010	5010	5000	51
443	20250515	121900	262787747	5000	5000	5000	5000	28
444	20250515	121800	262647747	5000	5010	5010	5000	48
445	20250515	121700	262407727	5000	4995	5000	4995	46
446	20250515	121600	262177952	4995	4995	4995	4995	0
447	20250515	121500	262177952	4995	4995	4995	4995	169
448	20250515	121400	261333797	5000	5000	5000	5000	0
449	20250515	121300	261333797	5000	4995	5000	4995	21
450	20250515	121200	261228897	4995	4990	4995	4990	291
451	20250515	121100	259775357	4990	4990	4995	4990	340
452	20250515	121000	258077412	4995	5000	5000	4995	2
453	20250515	120900	258067417	4995	4990	4995	4990	573
454	20250515	120800	255205292	4990	4995	4995	4990	27
455	20250515	120700	255070557	4995	5000	5010	4995	51
456	20250515	120600	254815772	5010	4995	5010	4995	4
457	20250515	120500	254795767	4995	4995	4995	4995	47
458	20250515	120400	254561002	5010	4995	5010	4995	655
459	20250515	120300	251287437	4990	5000	5000	4990	46
460	20250515	120200	251057887	4995	4995	4995	4995	1
461	20250515	120100	251052892	4990	4990	4990	4990	48
462	20250515	120000	250813372	4995	4995	4995	4990	28
463	20250515	115900	250673632	4990	4990	4990	4990	47
464	20250515	115800	250439102	5000	4990	5000	4990	46
465	20250515	115700	250209532	5000	5000	5000	4995	3
466	20250515	115600	250194537	4995	4990	4995	4990	51
467	20250515	115500	249940042	4990	4990	4990	4990	27
468	20250515	115400	249805312	4990	4990	4990	4990	43
469	20250515	115300	249590742	5000	5000	5000	5000	124
470	20250515	115200	248970742	4995	4995	4995	4990	444
471	20250515	115100	246754062	5000	5000	5000	5000	1
472	20250515	115000	246749062	5010	4990	5010	4990	49
473	20250515	114900	246504532	4990	4995	4995	4990	2
474	20250515	114800	246494547	4995	4995	4995	4990	47
475	20250515	114700	246259887	4995	4995	4995	4995	27
476	20250515	114600	246125022	4995	5000	5000	4990	46
477	20250515	114500	245895327	5010	5010	5010	5010	1
478	20250515	114400	245890317	5000	5000	5010	4995	250
479	20250515	114300	244640507	5010	5010	5010	5010	267
480	20250515	114200	243302837	5010	5010	5010	5010	48
481	20250515	114100	243062357	5010	5010	5010	5010	50
482	20250515	114000	242811857	5010	5010	5010	5010	27
483	20250515	113900	242676587	5020	5010	5020	5010	47
484	20250515	113800	242441107	5010	5010	5010	5010	1
485	20250515	113700	242436097	5020	5010	5020	5000	2225
486	20250515	113600	231299047	5020	5010	5020	5010	30
487	20250515	113500	231148727	5010	5010	5010	5010	46
488	20250515	113400	230918267	5020	5020	5020	5020	0
489	20250515	113300	230918267	5020	5010	5020	5010	75
490	20250515	113200	230542497	5020	5020	5020	5020	1
491	20250515	113100	230537477	5010	5010	5010	5010	49
492	20250515	113000	230291987	5020	5020	5020	5020	0
493	20250515	112900	230291987	5020	5020	5020	5010	73
494	20250515	112800	229926177	5020	5020	5020	5020	100
495	20250515	112700	229424177	5030	5020	5030	5000	1478
496	20250515	112600	222009017	5010	5020	5020	5010	2
497	20250515	112500	221998987	5010	5000	5020	5000	75
498	20250515	112400	221623487	5010	5010	5010	5010	0
499	20250515	112300	221623487	5010	5010	5010	5010	45
500	20250515	112200	221398037	5020	5010	5020	5010	150
501	20250515	112100	220645507	5020	5010	5020	5010	28
502	20250515	112000	220505217	5010	5010	5020	5010	634
503	20250515	111900	217325857	5010	5010	5010	5010	942
504	20250515	111800	212606437	5010	5020	5020	5010	147
505	20250515	111700	211869947	5000	5010	5010	5000	195
506	20250515	111600	210893337	5010	5010	5010	5000	155
507	20250515	111500	210117587	5020	5010	5020	5010	151
508	20250515	111400	209361067	5020	5000	5020	5000	290
509	20250515	111300	207911037	5000	5000	5000	5000	327
510	20250515	111200	206276037	5000	5010	5020	5000	359
511	20250515	111100	204479247	5010	5000	5010	5000	1574
512	20250515	111000	196599007	5000	5000	5000	5000	146
513	20250515	110900	195869007	5000	5010	5010	5000	28
514	20250515	110800	195728997	5000	5000	5000	5000	47
515	20250515	110700	195493997	5010	5010	5010	5000	3
516	20250515	110600	195478977	5000	5000	5010	5000	262
517	20250515	110500	194168837	5000	5000	5000	5000	208
518	20250515	110400	193128837	5000	5000	5000	5000	0
519	20250515	110300	193128837	5000	5000	5000	4990	2379
520	20250515	110200	181235497	4990	4990	4995	4990	28
521	20250515	110100	181095772	4995	4995	5000	4995	52
522	20250515	110000	180836027	5000	5000	5000	5000	0
523	20250515	105900	180836027	5000	5000	5010	4995	44
524	20250515	105800	180616222	4995	4995	4995	4995	27
525	20250515	105700	180481357	5000	5010	5010	5000	248
526	20250515	105600	179239357	5000	5000	5000	5000	326
527	20250515	105500	177609357	4995	4995	4995	4990	647
528	20250515	105400	174377802	4990	4990	4990	4990	27
529	20250515	105300	174243072	4990	4995	4995	4990	48
530	20250515	105200	174003533	4995	4990	4995	4990	2
531	20250515	105100	173993548	4995	4995	4995	4990	77
532	20250515	105000	173609303	4990	4995	4995	4990	33
533	20250515	104900	173444623	4990	4995	4995	4990	247
534	20250515	104800	172211093	4995	4990	4995	4990	47
535	20250515	104700	171976558	4990	4990	4995	4990	30
536	20250515	104600	171826853	4995	4995	4995	4990	60
537	20250515	104500	171527388	4995	4995	4995	4995	0
538	20250515	104400	171527388	4995	4990	4995	4990	49
539	20250515	104300	171282873	4995	4990	4995	4990	29
540	20250515	104200	171138158	4990	4990	4990	4990	42
541	20250515	104100	170928578	5000	5000	5000	5000	0
542	20250515	104000	170928578	5000	4985	5000	4985	94
543	20250515	103900	170459938	4990	4995	4995	4985	289
544	20250515	103800	169017828	4995	4995	5000	4990	23
545	20250515	103700	168903038	5000	5000	5000	5000	0
546	20250515	103600	168903038	5000	4990	5000	4990	76
547	20250515	103500	168523753	5000	5000	5000	5000	1
548	20250515	103400	168518753	5000	4995	5000	4990	64
549	20250515	103300	168199073	5010	4990	5010	4990	25
550	20250515	103200	168074188	4995	4995	5000	4990	51
551	20250515	103100	167819668	5010	4995	5010	4995	25
552	20250515	103000	167694743	4990	4995	5010	4990	397
553	20250515	102900	165711718	5000	4995	5000	4995	51
554	20250515	102800	165456963	5000	4995	5000	4995	32
555	20250515	102700	165297108	5000	4995	5000	4995	21
556	20250515	102600	165192208	5020	5020	5020	5020	0
557	20250515	102500	165192208	5020	5000	5020	4995	73
558	20250515	102400	164827493	5000	5000	5000	5000	27
559	20250515	102300	164692493	5010	5000	5010	4995	301
560	20250515	102200	163184798	5010	4995	5010	4995	48
561	20250515	102100	162944838	5000	4995	5010	4995	67
562	20250515	102000	162610148	5000	5000	5000	4995	102
563	20250515	101900	162100648	5010	5000	5010	5000	46
564	20250515	101800	161870638	5010	5000	5010	5000	2
565	20250515	101700	161860628	5010	5000	5010	5000	49
566	20250515	101600	161615618	5010	5000	5010	5000	33
567	20250515	101500	161450598	5010	5000	5010	4995	68
568	20250515	101400	161110688	5000	5000	5000	5000	3
569	20250515	101300	161095688	5000	4995	5010	4995	51
570	20250515	101200	160840903	5000	4990	5000	4990	77
571	20250515	101100	160456653	4995	4995	4995	4995	16
572	20250515	101000	160376733	4995	5010	5010	4990	5
573	20250515	100900	160351748	4995	5000	5010	4995	3
574	20250515	100800	160336743	4975	5000	5010	4975	10073
575	20250515	100700	110112813	5010	5010	5010	5010	0
576	20250515	100600	110112813	5010	5000	5010	5000	49
577	20250515	100500	109867803	5010	5000	5010	5000	87
578	20250515	100400	109432203	5010	5010	5010	5000	48
579	20250515	100300	109192183	5000	5010	5010	5000	2
580	20250515	100200	109182173	5000	5000	5010	5000	48
581	20250515	100100	108942163	5010	5010	5010	5000	29
582	20250515	100000	108797143	5010	5000	5010	5000	47
583	20250515	095900	108562133	5010	5000	5010	5000	2
584	20250515	095800	108552123	5010	5000	5010	5000	48
585	20250515	095700	108312113	5010	5000	5010	5000	53
586	20250515	095600	108046903	5000	4995	5000	4995	62
587	20250515	095500	107737203	5010	5000	5010	5000	2
588	20250515	095400	107727193	5010	5010	5020	5010	126
589	20250515	095300	107095903	5000	5010	5010	4995	302
590	20250515	095200	105587113	5030	5000	5030	5000	668
591	20250515	095100	102246963	4995	4995	4995	4990	72
592	20250515	095000	101887563	5000	5000	5000	4995	15
593	20250515	094900	101812613	4995	5000	5000	4990	493
594	20250515	094800	99350173	4995	4995	5000	4995	2722
595	20250515	094700	85740858	4995	4990	4995	4990	43
596	20250515	094600	85526273	5000	5000	5000	4990	124
597	20250515	094500	84906543	5000	5000	5000	4990	1048
598	20250515	094400	79666993	5000	4980	5000	4980	1735
599	20250515	094300	71016023	4985	4980	4985	4980	48
600	20250515	094200	70776968	4985	4985	4985	4980	28
601	20250515	094100	70637518	4985	4985	4985	4980	2945
602	20250515	094000	55971403	4980	4985	4985	4980	2
603	20250515	093900	55961438	4980	4985	4985	4980	52
604	20250515	093800	55702463	4985	4980	4985	4980	315
605	20250515	093700	54133733	4980	4985	4990	4980	88
606	20250515	093600	53695473	4985	4980	4985	4980	80
607	20250515	093500	53296908	4985	4985	4985	4985	117
608	20250515	093400	52713663	4990	4985	4990	4985	77
609	20250515	093300	52329808	4990	4985	4990	4985	3
610	20250515	093200	52314843	4990	4985	4990	4985	49
611	20250515	093100	52070568	4990	4985	4990	4985	51
612	20250515	093000	51816328	4990	4990	4990	4985	51
613	20250515	092900	51561928	4995	4990	4995	4990	20
614	20250515	092800	51462123	4990	4990	4990	4980	75
615	20250515	092700	51088578	4990	4980	4990	4975	2194
616	20250515	092600	40163033	4985	4995	4995	4985	56
617	20250515	092500	39883863	4985	4985	4985	4980	391
618	20250515	092400	37934733	4995	4990	5000	4990	13
619	20250515	092300	37869798	5000	4990	5000	4985	72
620	20250515	092200	37510623	4990	4995	5000	4990	38
621	20250515	092100	37320828	4995	4995	4995	4995	1
622	20250515	092000	37315833	4990	4990	4995	4985	85
623	20250515	091900	36891878	4985	4985	4990	4985	119
624	20250515	091800	36298658	4985	4990	4995	4985	27
625	20250515	091700	36164004	4992	4990	4992	4990	51
626	20250515	091600	35909510	4990	4990	4995	4990	314
627	20250515	091500	34342530	4990	4990	4990	4980	767
628	20250515	091400	30519155	4995	4995	5000	4995	51
629	20250515	091300	30264405	4990	4990	4990	4990	59
630	20250515	091200	29969995	4990	4980	4990	4980	342
631	20250515	091100	28265785	4985	5005	5005	4985	1550
632	20250515	091000	20526635	5000	5000	5000	5000	0
633	20250515	090900	20526635	5000	5010	5010	5000	2
634	20250515	090800	20516625	5030	5030	5030	5030	24
635	20250515	090700	20395905	5030	5010	5030	5010	232
636	20250515	090600	19233545	5000	4995	5000	4995	781
637	20250515	090500	15331575	4995	4995	4995	4990	765
638	20250515	090400	11513195	4990	5010	5010	4990	12
639	20250515	090300	11453110	5010	5030	5030	4995	1040
640	20250515	090200	6252890	5020	5040	5040	5010	1113
641	20250515	090100	676360	5020	5010	5020	5010	47
642	20250515	090000	440880	5010	5010	5010	5010	88