KissMeData/348150/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	205800	64422395	4980	4980	4980	4980	532
3	20250514	205700	64422395	4980	4980	4980	4980	0
4	20250514	205600	64422395	4980	4980	4980	4980	0
5	20250514	205500	64422395	4980	4980	4980	4980	0
6	20250514	205400	64422395	4980	4980	4980	4980	0
7	20250514	205300	64422395	4980	4980	4980	4980	0
8	20250514	205200	64422395	4980	4980	4980	4980	0
9	20250514	205100	64422395	4980	4980	4980	4980	0
10	20250514	205000	64422395	4980	4980	4980	4980	0
11	20250514	204900	64422395	4980	4980	4980	4980	0
12	20250514	204800	64422395	4980	4980	4980	4980	0
13	20250514	204700	64422395	4980	4980	4980	4980	0
14	20250514	204600	64422395	4980	4980	4980	4980	0
15	20250514	204500	64422395	4980	4980	4980	4980	0
16	20250514	204400	64422395	4980	4980	4980	4980	0
17	20250514	204300	64422395	4980	4980	4980	4980	0
18	20250514	204200	64422395	4980	4980	4980	4980	0
19	20250514	204100	64422395	4980	4980	4980	4980	0
20	20250514	204000	64422395	4980	4980	4980	4980	0
21	20250514	203900	64422395	4980	4980	4980	4980	0
22	20250514	203800	64422395	4980	4980	4980	4980	0
23	20250514	203700	64422395	4980	4980	4980	4980	0
24	20250514	203600	64422395	4980	4980	4980	4980	0
25	20250514	203500	64422395	4980	4980	4980	4980	0
26	20250514	203400	64422395	4980	4980	4980	4980	0
27	20250514	203300	64422395	4980	4980	4980	4980	0
28	20250514	203200	64422395	4980	4980	4980	4980	0
29	20250514	203100	64422395	4980	4980	4980	4980	0
30	20250514	203000	64422395	4980	4980	4980	4980	0
31	20250514	202900	64422395	4980	4980	4980	4980	0
32	20250514	202800	64422395	4980	4980	4980	4980	532
33	20250514	202700	64422395	4980	4980	4980	4980	0
34	20250514	202600	64422395	4980	4980	4980	4980	0
35	20250514	202500	64422395	4980	4980	4980	4980	0
36	20250514	202400	64422395	4980	4980	4980	4980	0
37	20250514	202300	64422395	4980	4980	4980	4980	0
38	20250514	202200	64422395	4980	4980	4980	4980	0
39	20250514	202100	64422395	4980	4980	4980	4980	0
40	20250514	202000	64422395	4980	4980	4980	4980	0
41	20250514	201900	64422395	4980	4980	4980	4980	0
42	20250514	201800	64422395	4980	4980	4980	4980	0
43	20250514	201700	64422395	4980	4980	4980	4980	0
44	20250514	201600	64422395	4980	4980	4980	4980	0
45	20250514	201500	64422395	4980	4980	4980	4980	0
46	20250514	201400	64422395	4980	4980	4980	4980	0
47	20250514	201300	64422395	4980	4980	4980	4980	0
48	20250514	201200	64422395	4980	4980	4980	4980	0
49	20250514	201100	64422395	4980	4980	4980	4980	0
50	20250514	201000	64422395	4980	4980	4980	4980	0
51	20250514	200900	64422395	4980	4980	4980	4980	0
52	20250514	200800	64422395	4980	4980	4980	4980	0
53	20250514	200700	64422395	4980	4980	4980	4980	0
54	20250514	200600	64422395	4980	4980	4980	4980	0
55	20250514	200500	64422395	4980	4980	4980	4980	0
56	20250514	200400	64422395	4980	4980	4980	4980	0
57	20250514	200300	64422395	4980	4980	4980	4980	0
58	20250514	200200	64422395	4980	4980	4980	4980	0
59	20250514	200100	64422395	4980	4980	4980	4980	0
60	20250514	200000	64422395	4980	4980	4980	4980	0
61	20250514	195900	64422395	4980	4980	4980	4980	0
62	20250514	195800	64422395	4980	4980	4980	4980	532
63	20250514	195700	64422395	4980	4980	4980	4980	0
64	20250514	195600	64422395	4980	4980	4980	4980	0
65	20250514	195500	64422395	4980	4980	4980	4980	0
66	20250514	195400	64422395	4980	4980	4980	4980	0
67	20250514	195300	64422395	4980	4980	4980	4980	0
68	20250514	195200	64422395	4980	4980	4980	4980	0
69	20250514	195100	64422395	4980	4980	4980	4980	0
70	20250514	195000	64422395	4980	4980	4980	4980	0
71	20250514	194900	64422395	4980	4980	4980	4980	0
72	20250514	194800	64422395	4980	4980	4980	4980	0
73	20250514	194700	64422395	4980	4980	4980	4980	0
74	20250514	194600	64422395	4980	4980	4980	4980	0
75	20250514	194500	64422395	4980	4980	4980	4980	0
76	20250514	194400	64422395	4980	4980	4980	4980	0
77	20250514	194300	64422395	4980	4980	4980	4980	0
78	20250514	194200	64422395	4980	4980	4980	4980	0
79	20250514	194100	64422395	4980	4980	4980	4980	0
80	20250514	194000	64422395	4980	4980	4980	4980	0
81	20250514	193900	64422395	4980	4980	4980	4980	0
82	20250514	193800	64422395	4980	4980	4980	4980	0
83	20250514	193700	64422395	4980	4980	4980	4980	0
84	20250514	193600	64422395	4980	4980	4980	4980	0
85	20250514	193500	64422395	4980	4980	4980	4980	0
86	20250514	193400	64422395	4980	4980	4980	4980	0
87	20250514	193300	64422395	4980	4980	4980	4980	0
88	20250514	193200	64422395	4980	4980	4980	4980	0
89	20250514	193100	64422395	4980	4980	4980	4980	0
90	20250514	193000	64422395	4980	4980	4980	4980	0
91	20250514	192900	64422395	4980	4980	4980	4980	0
92	20250514	192800	64422395	4980	4980	4980	4980	532
93	20250514	192700	64422395	4980	4980	4980	4980	0
94	20250514	192600	64422395	4980	4980	4980	4980	0
95	20250514	192500	64422395	4980	4980	4980	4980	0
96	20250514	192400	64422395	4980	4980	4980	4980	0
97	20250514	192300	64422395	4980	4980	4980	4980	0
98	20250514	192200	64422395	4980	4980	4980	4980	0
99	20250514	192100	64422395	4980	4980	4980	4980	0
100	20250514	192000	64422395	4980	4980	4980	4980	0
101	20250514	191900	64422395	4980	4980	4980	4980	0
102	20250514	191800	64422395	4980	4980	4980	4980	0
103	20250514	191700	64422395	4980	4980	4980	4980	0
104	20250514	191600	64422395	4980	4980	4980	4980	0
105	20250514	191500	64422395	4980	4980	4980	4980	0
106	20250514	191400	64422395	4980	4980	4980	4980	0
107	20250514	191300	64422395	4980	4980	4980	4980	0
108	20250514	191200	64422395	4980	4980	4980	4980	0
109	20250514	191100	64422395	4980	4980	4980	4980	0
110	20250514	191000	64422395	4980	4980	4980	4980	0
111	20250514	190900	64422395	4980	4980	4980	4980	0
112	20250514	190800	64422395	4980	4980	4980	4980	0
113	20250514	190700	64422395	4980	4980	4980	4980	0
114	20250514	190600	64422395	4980	4980	4980	4980	0
115	20250514	190500	64422395	4980	4980	4980	4980	0
116	20250514	190400	64422395	4980	4980	4980	4980	0
117	20250514	190300	64422395	4980	4980	4980	4980	0
118	20250514	190200	64422395	4980	4980	4980	4980	0
119	20250514	190100	64422395	4980	4980	4980	4980	0
120	20250514	190000	64422395	4980	4980	4980	4980	0
121	20250514	185900	64422395	4980	4980	4980	4980	0
122	20250514	185800	64422395	4980	4980	4980	4980	532
123	20250514	185700	64422395	4980	4980	4980	4980	0
124	20250514	185600	64422395	4980	4980	4980	4980	0
125	20250514	185500	64422395	4980	4980	4980	4980	0
126	20250514	185400	64422395	4980	4980	4980	4980	0
127	20250514	185300	64422395	4980	4980	4980	4980	0
128	20250514	185200	64422395	4980	4980	4980	4980	0
129	20250514	185100	64422395	4980	4980	4980	4980	0
130	20250514	185000	64422395	4980	4980	4980	4980	0
131	20250514	184900	64422395	4980	4980	4980	4980	0
132	20250514	184800	64422395	4980	4980	4980	4980	0
133	20250514	184700	64422395	4980	4980	4980	4980	0
134	20250514	184600	64422395	4980	4980	4980	4980	0
135	20250514	184500	64422395	4980	4980	4980	4980	0
136	20250514	184400	64422395	4980	4980	4980	4980	0
137	20250514	184300	64422395	4980	4980	4980	4980	0
138	20250514	184200	64422395	4980	4980	4980	4980	0
139	20250514	184100	64422395	4980	4980	4980	4980	0
140	20250514	184000	64422395	4980	4980	4980	4980	0
141	20250514	183900	64422395	4980	4980	4980	4980	0
142	20250514	183800	64422395	4980	4980	4980	4980	0
143	20250514	183700	64422395	4980	4980	4980	4980	0
144	20250514	183600	64422395	4980	4980	4980	4980	0
145	20250514	183500	64422395	4980	4980	4980	4980	0
146	20250514	183400	64422395	4980	4980	4980	4980	0
147	20250514	183300	64422395	4980	4980	4980	4980	0
148	20250514	183200	64422395	4980	4980	4980	4980	0
149	20250514	183100	64422395	4980	4980	4980	4980	0
150	20250514	183000	64422395	4980	4980	4980	4980	0
151	20250514	182900	64422395	4980	4980	4980	4980	0
152	20250514	182800	64422395	4980	4980	4980	4980	532
153	20250514	182700	64422395	4980	4980	4980	4980	0
154	20250514	182600	64422395	4980	4980	4980	4980	0
155	20250514	182500	64422395	4980	4980	4980	4980	0
156	20250514	182400	64422395	4980	4980	4980	4980	0
157	20250514	182300	64422395	4980	4980	4980	4980	0
158	20250514	182200	64422395	4980	4980	4980	4980	0
159	20250514	182100	64422395	4980	4980	4980	4980	0
160	20250514	182000	64422395	4980	4980	4980	4980	0
161	20250514	181900	64422395	4980	4980	4980	4980	0
162	20250514	181800	64422395	4980	4980	4980	4980	0
163	20250514	181700	64422395	4980	4980	4980	4980	0
164	20250514	181600	64422395	4980	4980	4980	4980	0
165	20250514	181500	64422395	4980	4980	4980	4980	0
166	20250514	181400	64422395	4980	4980	4980	4980	0
167	20250514	181300	64422395	4980	4980	4980	4980	0
168	20250514	181200	64422395	4980	4980	4980	4980	0
169	20250514	181100	64422395	4980	4980	4980	4980	0
170	20250514	181000	64422395	4980	4980	4980	4980	0
171	20250514	180900	64422395	4980	4980	4980	4980	0
172	20250514	180800	64422395	4980	4980	4980	4980	0
173	20250514	180700	64422395	4980	4980	4980	4980	0
174	20250514	180600	64422395	4980	4980	4980	4980	0
175	20250514	180500	64422395	4980	4980	4980	4980	0
176	20250514	180400	64422395	4980	4980	4980	4980	0
177	20250514	180300	64422395	4980	4980	4980	4980	0
178	20250514	180200	64422395	4980	4980	4980	4980	0
179	20250514	180100	64422395	4980	4980	4980	4980	0
180	20250514	180000	64422395	4980	4980	4980	4980	0
181	20250514	175900	64422395	4980	4980	4980	4980	0
182	20250514	175800	64422395	4980	4980	4980	4980	532
183	20250514	175700	64422395	4980	4980	4980	4980	0
184	20250514	175600	64422395	4980	4980	4980	4980	0
185	20250514	175500	64422395	4980	4980	4980	4980	0
186	20250514	175400	64422395	4980	4980	4980	4980	0
187	20250514	175300	64422395	4980	4980	4980	4980	0
188	20250514	175200	64422395	4980	4980	4980	4980	0
189	20250514	175100	64422395	4980	4980	4980	4980	0
190	20250514	175000	64422395	4980	4980	4980	4980	0
191	20250514	174900	64422395	4980	4980	4980	4980	0
192	20250514	174800	64422395	4980	4980	4980	4980	0
193	20250514	174700	64422395	4980	4980	4980	4980	0
194	20250514	174600	64422395	4980	4980	4980	4980	0
195	20250514	174500	64422395	4980	4980	4980	4980	0
196	20250514	174400	64422395	4980	4980	4980	4980	0
197	20250514	174300	64422395	4980	4980	4980	4980	0
198	20250514	174200	64422395	4980	4980	4980	4980	0
199	20250514	174100	64422395	4980	4980	4980	4980	0
200	20250514	174000	64422395	4980	4980	4980	4980	0
201	20250514	173900	64422395	4980	4980	4980	4980	0
202	20250514	173800	64422395	4980	4980	4980	4980	0
203	20250514	173700	64422395	4980	4980	4980	4980	0
204	20250514	173600	64422395	4980	4980	4980	4980	0
205	20250514	173500	64422395	4980	4980	4980	4980	0
206	20250514	173400	64422395	4980	4980	4980	4980	0
207	20250514	173300	64422395	4980	4980	4980	4980	0
208	20250514	173200	64422395	4980	4980	4980	4980	0
209	20250514	173100	64422395	4980	4980	4980	4980	0
210	20250514	173000	64422395	4980	4980	4980	4980	0
211	20250514	172900	64422395	4980	4980	4980	4980	0
212	20250514	172800	64422395	4980	4980	4980	4980	532
213	20250514	172700	64422395	4980	4980	4980	4980	0
214	20250514	172600	64422395	4980	4980	4980	4980	0
215	20250514	172500	64422395	4980	4980	4980	4980	0
216	20250514	172400	64422395	4980	4980	4980	4980	0
217	20250514	172300	64422395	4980	4980	4980	4980	0
218	20250514	172200	64422395	4980	4980	4980	4980	0
219	20250514	172100	64422395	4980	4980	4980	4980	0
220	20250514	172000	64422395	4980	4980	4980	4980	0
221	20250514	171900	64422395	4980	4980	4980	4980	0
222	20250514	171800	64422395	4980	4980	4980	4980	0
223	20250514	171700	64422395	4980	4980	4980	4980	0
224	20250514	171600	64422395	4980	4980	4980	4980	0
225	20250514	171500	64422395	4980	4980	4980	4980	0
226	20250514	171400	64422395	4980	4980	4980	4980	0
227	20250514	171300	64422395	4980	4980	4980	4980	0
228	20250514	171200	64422395	4980	4980	4980	4980	0
229	20250514	171100	64422395	4980	4980	4980	4980	0
230	20250514	171000	64422395	4980	4980	4980	4980	0
231	20250514	170900	64422395	4980	4980	4980	4980	0
232	20250514	170800	64422395	4980	4980	4980	4980	0
233	20250514	170700	64422395	4980	4980	4980	4980	0
234	20250514	170600	64422395	4980	4980	4980	4980	0
235	20250514	170500	64422395	4980	4980	4980	4980	0
236	20250514	170400	64422395	4980	4980	4980	4980	0
237	20250514	170300	64422395	4980	4980	4980	4980	0
238	20250514	170200	64422395	4980	4980	4980	4980	0
239	20250514	170100	64422395	4980	4980	4980	4980	0
240	20250514	170000	64422395	4980	4980	4980	4980	0
241	20250514	165900	64422395	4980	4980	4980	4980	0
242	20250514	165800	64422395	4980	4980	4980	4980	532
243	20250514	165700	64422395	4980	4980	4980	4980	0
244	20250514	165600	64422395	4980	4980	4980	4980	0
245	20250514	165500	64422395	4980	4980	4980	4980	0
246	20250514	165400	64422395	4980	4980	4980	4980	0
247	20250514	165300	64422395	4980	4980	4980	4980	0
248	20250514	165200	64422395	4980	4980	4980	4980	0
249	20250514	165100	64422395	4980	4980	4980	4980	0
250	20250514	165000	64422395	4980	4980	4980	4980	0
251	20250514	164900	64422395	4980	4980	4980	4980	0
252	20250514	164800	64422395	4980	4980	4980	4980	0
253	20250514	164700	64422395	4980	4980	4980	4980	0
254	20250514	164600	64422395	4980	4980	4980	4980	0
255	20250514	164500	64422395	4980	4980	4980	4980	0
256	20250514	164400	64422395	4980	4980	4980	4980	0
257	20250514	164300	64422395	4980	4980	4980	4980	0
258	20250514	164200	64422395	4980	4980	4980	4980	0
259	20250514	164100	64422395	4980	4980	4980	4980	0
260	20250514	164000	64422395	4980	4980	4980	4980	0
261	20250514	163900	64422395	4980	4980	4980	4980	0
262	20250514	163800	64422395	4980	4980	4980	4980	0
263	20250514	163700	64422395	4980	4980	4980	4980	0
264	20250514	163600	64422395	4980	4980	4980	4980	0
265	20250514	163500	64422395	4980	4980	4980	4980	0
266	20250514	163400	64422395	4980	4980	4980	4980	0
267	20250514	163300	64422395	4980	4980	4980	4980	0
268	20250514	163200	64422395	4980	4980	4980	4980	0
269	20250514	163100	64422395	4980	4980	4980	4980	0
270	20250514	163000	64422395	4980	4980	4980	4980	0
271	20250514	162900	64422395	4980	4980	4980	4980	0
272	20250514	162800	64422395	4980	4980	4980	4980	532
273	20250514	162700	64422395	4980	4980	4980	4980	0
274	20250514	162600	64422395	4980	4980	4980	4980	0
275	20250514	162500	64422395	4980	4980	4980	4980	0
276	20250514	162400	64422395	4980	4980	4980	4980	0
277	20250514	162300	64422395	4980	4980	4980	4980	0
278	20250514	162200	64422395	4980	4980	4980	4980	0
279	20250514	162100	64422395	4980	4980	4980	4980	0
280	20250514	162000	64422395	4980	4980	4980	4980	0
281	20250514	161900	64422395	4980	4980	4980	4980	0
282	20250514	161800	64422395	4980	4980	4980	4980	0
283	20250514	161700	64422395	4980	4980	4980	4980	0
284	20250514	161600	64422395	4980	4980	4980	4980	0
285	20250514	161500	64422395	4980	4980	4980	4980	0
286	20250514	161400	64422395	4980	4980	4980	4980	0
287	20250514	161300	64422395	4980	4980	4980	4980	0
288	20250514	161200	64422395	4980	4980	4980	4980	0
289	20250514	161100	64422395	4980	4980	4980	4980	0
290	20250514	161000	64422395	4980	4980	4980	4980	0
291	20250514	160900	64422395	4980	4980	4980	4980	0
292	20250514	160800	64422395	4980	4980	4980	4980	0
293	20250514	160700	64422395	4980	4980	4980	4980	0
294	20250514	160600	64422395	4980	4980	4980	4980	0
295	20250514	160500	64422395	4980	4980	4980	4980	0
296	20250514	160400	64422395	4980	4980	4980	4980	0
297	20250514	160300	64422395	4980	4980	4980	4980	0
298	20250514	160200	64422395	4980	4980	4980	4980	0
299	20250514	160100	64422395	4980	4980	4980	4980	0
300	20250514	160000	64422395	4980	4980	4980	4980	0
301	20250514	155900	64422395	4980	4980	4980	4980	0
302	20250514	155800	64422395	4980	4980	4980	4980	532
303	20250514	155700	64422395	4980	4980	4980	4980	0
304	20250514	155600	64422395	4980	4980	4980	4980	0
305	20250514	155500	64422395	4980	4980	4980	4980	0
306	20250514	155400	64422395	4980	4980	4980	4980	0
307	20250514	155300	64422395	4980	4980	4980	4980	0
308	20250514	155200	64422395	4980	4980	4980	4980	0
309	20250514	155100	64422395	4980	4980	4980	4980	0
310	20250514	155000	64422395	4980	4980	4980	4980	0
311	20250514	154900	64422395	4980	4980	4980	4980	0
312	20250514	154800	64422395	4980	4980	4980	4980	0
313	20250514	154700	64422395	4980	4980	4980	4980	0
314	20250514	154600	64422395	4980	4980	4980	4980	0
315	20250514	154500	64422395	4980	4980	4980	4980	0
316	20250514	154400	64422395	4980	4980	4980	4980	0
317	20250514	154300	64422395	4980	4980	4980	4980	0
318	20250514	154200	64422395	4980	4980	4980	4980	0
319	20250514	154100	64422395	4980	4980	4980	4980	0
320	20250514	154000	64422395	4980	4980	4980	4980	0
321	20250514	153900	64422395	4980	4980	4980	4980	0
322	20250514	153800	64422395	4980	4980	4980	4980	0
323	20250514	153700	64422395	4980	4980	4980	4980	0
324	20250514	153600	64422395	4980	4980	4980	4980	0
325	20250514	153500	64422395	4980	4980	4980	4980	0
326	20250514	153400	64422395	4980	4980	4980	4980	0
327	20250514	153300	64422395	4980	4980	4980	4980	0
328	20250514	153200	64422395	4980	4980	4980	4980	0
329	20250514	153100	64422395	4980	4980	4980	4980	0
330	20250514	153000	64422395	4980	4980	4980	4980	532
331	20250514	152900	61773035	4985	4985	4985	4985	0
332	20250514	152800	61773035	4985	4985	4985	4985	0
333	20250514	152700	61773035	4985	4985	4985	4985	0
334	20250514	152600	61773035	4985	4985	4985	4985	0
335	20250514	152500	61773035	4985	4985	4985	4985	0
336	20250514	152400	61773035	4985	4985	4985	4985	0
337	20250514	152300	61773035	4985	4985	4985	4985	0
338	20250514	152200	61773035	4985	4985	4985	4985	0
339	20250514	152100	61773035	4985	4985	4985	4985	0
340	20250514	152000	61773035	4985	4985	4985	4985	0
341	20250514	151900	61773035	4985	4985	4985	4985	0
342	20250514	151800	61773035	4985	4985	4985	4985	0
343	20250514	151700	61773035	4985	4985	4985	4985	1
344	20250514	151600	61768050	4970	4975	4975	4970	2
345	20250514	151500	61758105	4970	4970	4970	4970	20
346	20250514	151400	61658705	4985	4985	4985	4970	110
347	20250514	151300	61111975	4980	4980	4980	4980	0
348	20250514	151200	61111975	4980	4980	4980	4980	1
349	20250514	151100	61106995	4985	4985	4985	4985	0
350	20250514	151000	61106995	4985	4985	4985	4985	0
351	20250514	150900	61106995	4985	4985	4985	4985	8
352	20250514	150800	61067115	4980	4980	4980	4980	1
353	20250514	150700	61062135	4985	4985	4985	4985	10
354	20250514	150600	61012285	4985	4985	4985	4985	0
355	20250514	150500	61012285	4985	4985	4985	4985	4
356	20250514	150400	60992345	4975	4975	4975	4975	0
357	20250514	150300	60992345	4975	4975	4975	4975	15
358	20250514	150200	60917720	4975	4975	4975	4975	15
359	20250514	150100	60843095	4980	4980	4980	4980	6
360	20250514	150000	60813215	4980	4980	4980	4980	11
361	20250514	145900	60758435	4985	4985	4985	4985	0
362	20250514	145800	60758435	4985	4985	4985	4985	0
363	20250514	145700	60758435	4985	4975	4985	4975	5
364	20250514	145600	60733550	4975	4975	4975	4975	249
365	20250514	145500	59494775	4975	4975	4975	4975	0
366	20250514	145400	59494775	4975	4975	4975	4975	0
367	20250514	145300	59494775	4975	4975	4975	4975	0
368	20250514	145200	59494775	4975	4975	4975	4975	0
369	20250514	145100	59494775	4975	4975	4975	4975	0
370	20250514	145000	59494775	4975	4980	4980	4975	267
371	20250514	144900	58165610	4980	4980	4980	4980	0
372	20250514	144800	58165610	4980	4980	4980	4980	0
373	20250514	144700	58165610	4980	4980	4980	4980	1
374	20250514	144600	58160630	4980	4980	4980	4980	0
375	20250514	144500	58160630	4980	4980	4980	4980	0
376	20250514	144400	58160630	4980	4980	4980	4980	4
377	20250514	144300	58140710	4985	4985	4985	4985	0
378	20250514	144200	58140710	4985	4985	4985	4985	0
379	20250514	144100	58140710	4985	4985	4985	4985	0
380	20250514	144000	58140710	4985	4985	4985	4985	0
381	20250514	143900	58140710	4985	4985	4985	4985	0
382	20250514	143800	58140710	4985	4985	4985	4985	0
383	20250514	143700	58140710	4985	4985	4985	4985	0
384	20250514	143600	58140710	4985	4985	4985	4985	0
385	20250514	143500	58140710	4985	4985	4985	4985	0
386	20250514	143400	58140710	4985	4985	4985	4985	0
387	20250514	143300	58140710	4985	4985	4985	4985	0
388	20250514	143200	58140710	4985	4985	4985	4985	0
389	20250514	143100	58140710	4985	4985	4985	4985	1
390	20250514	143000	58135725	4985	4985	4985	4985	0
391	20250514	142900	58135725	4985	4985	4985	4985	124
392	20250514	142800	57517585	4995	4995	4995	4995	0
393	20250514	142700	57517585	4995	4995	4995	4995	1
394	20250514	142600	57512590	5000	5000	5000	5000	0
395	20250514	142500	57512590	5000	5000	5000	5000	1
396	20250514	142400	57507590	4985	4985	4985	4985	0
397	20250514	142300	57507590	4985	4985	4985	4985	0
398	20250514	142200	57507590	4985	4985	4985	4985	0
399	20250514	142100	57507590	4985	4985	4985	4985	1
400	20250514	142000	57502605	4995	4995	4995	4995	0
401	20250514	141900	57502605	4995	4995	4995	4995	0
402	20250514	141800	57502605	4995	4995	4995	4995	10
403	20250514	141700	57452655	4980	4980	4980	4980	0
404	20250514	141600	57452655	4980	4980	4980	4980	0
405	20250514	141500	57452655	4980	4980	4980	4980	0
406	20250514	141400	57452655	4980	4980	4980	4980	0
407	20250514	141300	57452655	4980	4980	4980	4980	0
408	20250514	141200	57452655	4980	4980	4980	4980	0
409	20250514	141100	57452655	4980	4980	4980	4980	0
410	20250514	141000	57452655	4980	4980	4980	4980	0
411	20250514	140900	57452655	4980	4980	4980	4980	0
412	20250514	140800	57452655	4980	4985	4985	4980	349
413	20250514	140700	55712905	4980	4980	4980	4980	0
414	20250514	140600	55712905	4980	4980	4980	4980	0
415	20250514	140500	55712905	4980	4990	4990	4980	59
416	20250514	140400	55419070	5000	5000	5000	5000	0
417	20250514	140300	55419070	5000	5000	5000	5000	0
418	20250514	140200	55419070	5000	5000	5000	5000	1
419	20250514	140100	55414070	4990	4990	4990	4990	0
420	20250514	140000	55414070	4990	4990	4990	4990	0
421	20250514	135900	55414070	4990	4990	4990	4990	0
422	20250514	135800	55414070	4990	4990	4990	4990	0
423	20250514	135700	55414070	4990	4990	4990	4990	0
424	20250514	135600	55414070	4990	4990	4990	4990	449
425	20250514	135500	53173560	4990	4990	4990	4990	0
426	20250514	135400	53173560	4990	4990	4990	4990	0
427	20250514	135300	53173560	4990	4990	4990	4990	0
428	20250514	135200	53173560	4990	4990	4990	4990	1
429	20250514	135100	53168570	4980	4990	4990	4980	181
430	20250514	135000	52267175	4980	4980	4980	4980	9
431	20250514	134900	52222355	4990	4990	4990	4990	0
432	20250514	134800	52222355	4990	4990	4990	4990	0
433	20250514	134700	52222355	4990	4985	4990	4985	13
434	20250514	134600	52157545	4990	4990	4990	4985	38
435	20250514	134500	51967945	4985	4985	4985	4985	0
436	20250514	134400	51967945	4985	4985	4985	4985	3
437	20250514	134300	51952990	4990	4990	4990	4990	0
438	20250514	134200	51952990	4990	4990	4990	4990	0
439	20250514	134100	51952990	4990	4990	4990	4990	0
440	20250514	134000	51952990	4990	5000	5000	4990	11
441	20250514	133900	51898000	4995	4995	4995	4995	0
442	20250514	133800	51898000	4995	4995	4995	4995	0
443	20250514	133700	51898000	4995	4995	4995	4995	0
444	20250514	133600	51898000	4995	4995	4995	4995	0
445	20250514	133500	51898000	4995	4995	4995	4995	10
446	20250514	133400	51848050	4985	4985	4985	4985	0
447	20250514	133300	51848050	4985	4990	4990	4985	33
448	20250514	133200	51683385	4990	4990	4990	4990	0
449	20250514	133100	51683385	4990	4990	4990	4990	0
450	20250514	133000	51683385	4990	4990	4990	4990	0
451	20250514	132900	51683385	4990	5000	5000	4990	345
452	20250514	132800	49958615	5010	5000	5010	5000	619
453	20250514	132700	46861955	5000	5000	5000	5000	0
454	20250514	132600	46861955	5000	5000	5000	5000	0
455	20250514	132500	46861955	5000	5000	5000	5000	0
456	20250514	132400	46861955	5000	5000	5000	5000	0
457	20250514	132300	46861955	5000	5000	5000	5000	1
458	20250514	132200	46856955	5000	5000	5000	5000	0
459	20250514	132100	46856955	5000	5000	5000	5000	0
460	20250514	132000	46856955	5000	5000	5000	5000	0
461	20250514	131900	46856955	5000	5000	5000	5000	0
462	20250514	131800	46856955	5000	5000	5000	5000	1
463	20250514	131700	46851955	4975	4975	4975	4975	0
464	20250514	131600	46851955	4975	4975	4975	4975	0
465	20250514	131500	46851955	4975	4975	4975	4975	0
466	20250514	131400	46851955	4975	4975	4975	4975	7
467	20250514	131300	46817130	4995	4995	4995	4995	0
468	20250514	131200	46817130	4995	4995	4995	4995	0
469	20250514	131100	46817130	4995	4975	4995	4970	204
470	20250514	131000	45802505	4995	4995	4995	4995	0
471	20250514	130900	45802505	4995	4995	4995	4995	0
472	20250514	130800	45802505	4995	4995	4995	4995	0
473	20250514	130700	45802505	4995	4995	4995	4995	2
474	20250514	130600	45792515	4995	4995	4995	4995	0
475	20250514	130500	45792515	4995	4995	4995	4995	0
476	20250514	130400	45792515	4995	4995	4995	4995	0
477	20250514	130300	45792515	4995	4995	4995	4995	26
478	20250514	130200	45662645	4975	4975	4975	4975	0
479	20250514	130100	45662645	4975	4975	4975	4975	0
480	20250514	130000	45662645	4975	4975	4975	4975	0
481	20250514	125900	45662645	4975	4975	4975	4975	0
482	20250514	125800	45662645	4975	4975	4975	4975	0
483	20250514	125700	45662645	4975	4975	4975	4975	0
484	20250514	125600	45662645	4975	4975	4975	4975	0
485	20250514	125500	45662645	4975	4975	4975	4975	110
486	20250514	125400	45115395	5010	5010	5010	5010	0
487	20250514	125300	45115395	5010	5010	5010	5010	0
488	20250514	125200	45115395	5010	5010	5010	5010	0
489	20250514	125100	45115395	5010	5010	5010	5010	0
490	20250514	125000	45115395	5010	5010	5010	5010	1
491	20250514	124900	45110385	5000	5000	5000	5000	0
492	20250514	124800	45110385	5000	5000	5000	5000	60
493	20250514	124700	44810385	5000	5000	5000	5000	0
494	20250514	124600	44810385	5000	5000	5000	5000	0
495	20250514	124500	44810385	5000	5000	5000	5000	0
496	20250514	124400	44810385	5000	5000	5000	5000	0
497	20250514	124300	44810385	5000	5000	5000	5000	0
498	20250514	124200	44810385	5000	5000	5000	5000	0
499	20250514	124100	44810385	5000	5000	5000	5000	10
500	20250514	124000	44760385	4970	4970	4970	4970	0
501	20250514	123900	44760385	4970	4970	4970	4970	0
502	20250514	123800	44760385	4970	4970	4970	4970	0
503	20250514	123700	44760385	4970	4970	4970	4970	0
504	20250514	123600	44760385	4970	4975	4975	4970	52
505	20250514	123500	44501725	4975	4975	4975	4975	14
506	20250514	123400	44432075	4980	4980	4980	4980	0
507	20250514	123300	44432075	4980	4980	4980	4980	0
508	20250514	123200	44432075	4980	4980	4980	4980	0
509	20250514	123100	44432075	4980	4980	4980	4980	0
510	20250514	123000	44432075	4980	4985	4985	4980	677
511	20250514	122900	41060610	4980	4980	4980	4980	0
512	20250514	122800	41060610	4980	4980	4980	4980	0
513	20250514	122700	41060610	4980	4980	4980	4980	250
514	20250514	122600	39815610	4990	4990	4990	4990	0
515	20250514	122500	39815610	4990	4990	4990	4990	0
516	20250514	122400	39815610	4990	4990	4990	4990	0
517	20250514	122300	39815610	4990	4995	4995	4990	56
518	20250514	122200	39536140	4995	4995	4995	4995	3
519	20250514	122100	39521155	5000	5000	5000	5000	0
520	20250514	122000	39521155	5000	5000	5000	5000	0
521	20250514	121900	39521155	5000	5000	5000	5000	0
522	20250514	121800	39521155	5000	5000	5000	5000	0
523	20250514	121700	39521155	5000	5010	5010	5000	11
524	20250514	121600	39466145	5010	5010	5010	5010	0
525	20250514	121500	39466145	5010	5010	5010	5010	0
526	20250514	121400	39466145	5010	5010	5010	5010	0
527	20250514	121300	39466145	5010	5010	5010	5010	0
528	20250514	121200	39466145	5010	5010	5010	5010	0
529	20250514	121100	39466145	5010	5010	5010	5010	0
530	20250514	121000	39466145	5010	5010	5010	5010	0
531	20250514	120900	39466145	5010	5010	5010	5010	0
532	20250514	120800	39466145	5010	5010	5010	5010	0
533	20250514	120700	39466145	5010	5010	5010	5010	1
534	20250514	120600	39461135	4985	4985	4985	4985	0
535	20250514	120500	39461135	4985	4985	4985	4985	0
536	20250514	120400	39461135	4985	4985	4985	4985	0
537	20250514	120300	39461135	4985	4985	4985	4985	0
538	20250514	120200	39461135	4985	4985	4985	4985	0
539	20250514	120100	39461135	4985	4985	4985	4985	0
540	20250514	120000	39461135	4985	4985	4985	4985	0
541	20250514	115900	39461135	4985	4985	4985	4985	1
542	20250514	115800	39456150	5000	5000	5000	5000	0
543	20250514	115700	39456150	5000	5000	5000	5000	0
544	20250514	115600	39456150	5000	5000	5000	5000	0
545	20250514	115500	39456150	5000	5000	5000	5000	0
546	20250514	115400	39456150	5000	5000	5000	5000	0
547	20250514	115300	39456150	5000	5000	5000	5000	0
548	20250514	115200	39456150	5000	5000	5000	5000	0
549	20250514	115100	39456150	5000	5000	5000	5000	0
550	20250514	115000	39456150	5000	5000	5000	5000	0
551	20250514	114900	39456150	5000	5000	5000	5000	0
552	20250514	114800	39456150	5000	5000	5000	5000	0
553	20250514	114700	39456150	5000	5000	5000	5000	0
554	20250514	114600	39456150	5000	5000	5000	5000	0
555	20250514	114500	39456150	5000	5000	5000	5000	0
556	20250514	114400	39456150	5000	5000	5000	5000	0
557	20250514	114300	39456150	5000	5000	5000	5000	0
558	20250514	114200	39456150	5000	5000	5000	5000	0
559	20250514	114100	39456150	5000	5000	5000	5000	0
560	20250514	114000	39456150	5000	5000	5000	5000	0
561	20250514	113900	39456150	5000	5000	5000	5000	0
562	20250514	113800	39456150	5000	5000	5000	5000	0
563	20250514	113700	39456150	5000	5000	5000	5000	122
564	20250514	113600	38846150	5000	5000	5000	5000	0
565	20250514	113500	38846150	5000	5000	5000	5000	0
566	20250514	113400	38846150	5000	5000	5000	5000	0
567	20250514	113300	38846150	5000	5000	5000	5000	0
568	20250514	113200	38846150	5000	5000	5000	5000	0
569	20250514	113100	38846150	5000	4985	5000	4985	31
570	20250514	113000	38691300	4980	4980	4980	4980	0
571	20250514	112900	38691300	4980	4980	4980	4980	0
572	20250514	112800	38691300	4980	4980	4980	4980	137
573	20250514	112700	38009040	4980	4980	4980	4980	1
574	20250514	112600	38004060	5000	5000	5000	5000	0
575	20250514	112500	38004060	5000	5000	5000	5000	0
576	20250514	112400	38004060	5000	5000	5000	5000	0
577	20250514	112300	38004060	5000	5000	5000	5000	0
578	20250514	112200	38004060	5000	5000	5000	5000	0
579	20250514	112100	38004060	5000	5000	5000	5000	0
580	20250514	112000	38004060	5000	5000	5000	5000	0
581	20250514	111900	38004060	5000	4995	5000	4995	20
582	20250514	111800	37904155	4995	4995	4995	4995	1
583	20250514	111700	37899160	4990	4990	4990	4990	0
584	20250514	111600	37899160	4990	4990	4990	4990	0
585	20250514	111500	37899160	4990	4990	4990	4990	0
586	20250514	111400	37899160	4990	4990	4990	4990	1370
587	20250514	111300	31062860	4970	4970	4970	4970	0
588	20250514	111200	31062860	4970	4970	4970	4970	0
589	20250514	111100	31062860	4970	4970	4970	4970	0
590	20250514	111000	31062860	4970	4970	4970	4970	0
591	20250514	110900	31062860	4970	4970	4970	4970	0
592	20250514	110800	31062860	4970	4970	4970	4970	0
593	20250514	110700	31062860	4970	4970	4970	4970	0
594	20250514	110600	31062860	4970	4970	4970	4970	0
595	20250514	110500	31062860	4970	4980	4980	4970	78
596	20250514	110400	30675100	4990	4990	4990	4990	0
597	20250514	110300	30675100	4990	4990	4990	4990	0
598	20250514	110200	30675100	4990	4990	4990	4990	0
599	20250514	110100	30675100	4990	4990	4990	4990	0
600	20250514	110000	30675100	4990	4990	4990	4990	0
601	20250514	105900	30675100	4990	4990	4990	4990	0
602	20250514	105800	30675100	4990	4990	4990	4990	0
603	20250514	105700	30675100	4990	4990	4990	4990	40
604	20250514	105600	30475500	4990	4985	4990	4985	11
605	20250514	105500	30420660	4980	4980	4980	4980	0
606	20250514	105400	30420660	4980	4975	4980	4975	11
607	20250514	105300	30365930	4980	4980	4980	4980	0
608	20250514	105200	30365930	4980	4980	4980	4980	0
609	20250514	105100	30365930	4980	4980	4980	4980	0
610	20250514	105000	30365930	4980	4980	4980	4980	0
611	20250514	104900	30365930	4980	4980	4980	4980	0
612	20250514	104800	30365930	4980	4980	4980	4980	305
613	20250514	104700	28847030	4970	4970	4970	4970	0
614	20250514	104600	28847030	4970	4970	4970	4970	0
615	20250514	104500	28847030	4970	4975	4975	4970	129
616	20250514	104400	28205355	4980	4975	4980	4975	2
617	20250514	104300	28195400	4965	4965	4965	4965	0
618	20250514	104200	28195400	4965	4965	4965	4965	0
619	20250514	104100	28195400	4965	4965	4965	4965	0
620	20250514	104000	28195400	4965	4965	4965	4965	0
621	20250514	103900	28195400	4965	4965	4965	4965	0
622	20250514	103800	28195400	4965	4965	4965	4965	0
623	20250514	103700	28195400	4965	4965	4965	4965	0
624	20250514	103600	28195400	4965	4965	4965	4965	0
625	20250514	103500	28195400	4965	4965	4965	4965	1
626	20250514	103400	28190435	4965	4975	4985	4965	17
627	20250514	103300	28105855	4975	4975	4975	4975	0
628	20250514	103200	28105855	4975	4970	4975	4970	1141
629	20250514	103100	22434925	4945	4945	4945	4945	0
630	20250514	103000	22434925	4945	4950	4950	4945	100
631	20250514	102900	21940240	4945	4945	4945	4945	0
632	20250514	102800	21940240	4945	4945	4945	4945	0
633	20250514	102700	21940240	4945	4945	4945	4945	0
634	20250514	102600	21940240	4945	4960	4960	4945	76
635	20250514	102500	21563740	4960	4960	4960	4960	0
636	20250514	102400	21563740	4960	4960	4960	4960	0
637	20250514	102300	21563740	4960	4960	4960	4960	0
638	20250514	102200	21563740	4960	4960	4960	4960	2
639	20250514	102100	21553820	4970	4970	4970	4970	10
640	20250514	102000	21504120	4970	4970	4970	4970	1
641	20250514	101900	21499150	4960	4960	4960	4960	0
642	20250514	101800	21499150	4960	4960	4960	4960	0
643	20250514	101700	21499150	4960	4960	4960	4960	0
644	20250514	101600	21499150	4960	4960	4960	4960	0
645	20250514	101500	21499150	4960	4960	4960	4960	20
646	20250514	101400	21399950	4970	4970	4970	4970	0
647	20250514	101300	21399950	4970	4970	4970	4970	0
648	20250514	101200	21399950	4970	4970	4970	4970	1
649	20250514	101100	21394980	4960	4960	4960	4960	0
650	20250514	101000	21394980	4960	4960	4960	4960	0
651	20250514	100900	21394980	4960	4965	4965	4960	5
652	20250514	100800	21370175	4960	4960	4960	4960	0
653	20250514	100700	21370175	4960	4950	4960	4950	1158
654	20250514	100600	15632625	4950	4950	4950	4950	22
655	20250514	100500	15523725	4940	4940	4940	4940	0
656	20250514	100400	15523725	4940	4940	4940	4940	0
657	20250514	100300	15523725	4940	4955	4955	4940	33
658	20250514	100200	15360650	4955	4955	4955	4955	1
659	20250514	100100	15355695	4940	4940	4940	4940	0
660	20250514	100000	15355695	4940	4940	4940	4940	0
661	20250514	095900	15355695	4940	4940	4940	4940	0
662	20250514	095800	15355695	4940	4940	4940	4940	0
663	20250514	095700	15355695	4940	4940	4940	4940	0
664	20250514	095600	15355695	4940	4940	4940	4940	0
665	20250514	095500	15355695	4940	4940	4940	4940	0
666	20250514	095400	15355695	4940	4940	4940	4940	0
667	20250514	095300	15355695	4940	4940	4940	4940	0
668	20250514	095200	15355695	4940	4940	4940	4940	10
669	20250514	095100	15306295	4940	4955	4955	4940	470
670	20250514	095000	12983490	4950	4970	4970	4950	100
671	20250514	094900	12488450	4970	4970	4970	4970	9
672	20250514	094800	12443720	4970	4970	4970	4970	0
673	20250514	094700	12443720	4970	4970	4970	4970	0
674	20250514	094600	12443720	4970	4970	4970	4970	20
675	20250514	094500	12344320	4970	4970	4970	4970	0
676	20250514	094400	12344320	4970	4970	4970	4970	2
677	20250514	094300	12334380	4970	4970	4970	4970	4
678	20250514	094200	12314500	4970	4970	4970	4970	0
679	20250514	094100	12314500	4970	4970	4970	4970	0
680	20250514	094000	12314500	4970	4970	4970	4970	0
681	20250514	093900	12314500	4970	4970	4970	4970	0
682	20250514	093800	12314500	4970	4970	4970	4970	800
683	20250514	093700	8338500	4970	4970	4970	4970	1
684	20250514	093600	8333530	4970	4970	4970	4970	1
685	20250514	093500	8328560	4950	4950	4950	4950	0
686	20250514	093400	8328560	4950	4950	4950	4950	0
687	20250514	093300	8328560	4950	4950	4950	4950	0
688	20250514	093200	8328560	4950	4950	4950	4950	11
689	20250514	093100	8274110	4950	4950	4950	4950	0
690	20250514	093000	8274110	4950	4950	4950	4950	0
691	20250514	092900	8274110	4950	4950	4950	4950	0
692	20250514	092800	8274110	4950	4945	4950	4945	151
693	20250514	092700	7527365	4945	4945	4945	4945	77
694	20250514	092600	7146600	4940	4940	4945	4940	129
695	20250514	092500	6508975	4945	4955	4955	4945	319
696	20250514	092400	4930540	4955	4955	4955	4955	17
697	20250514	092300	4846305	4975	4950	4975	4950	21
698	20250514	092200	4742330	4975	4975	4975	4975	1
699	20250514	092100	4737355	4955	4955	4955	4955	65
700	20250514	092000	4415280	4955	4955	4955	4955	2
701	20250514	091900	4405370	4955	4955	4975	4955	62
702	20250514	091800	4098140	4965	4965	4965	4965	0
703	20250514	091700	4098140	4965	4975	4975	4965	17
704	20250514	091600	4013665	4960	4960	4960	4960	0
705	20250514	091500	4013665	4960	4960	4960	4960	0
706	20250514	091400	4013665	4960	4980	4980	4960	3
707	20250514	091300	3998765	4970	4975	4975	4970	30
708	20250514	091200	3849565	4980	4965	4980	4945	356
709	20250514	091100	2084695	5000	5000	5000	5000	0
710	20250514	091000	2084695	5000	5000	5000	5000	0
711	20250514	090900	2084695	5000	5000	5000	5000	9
712	20250514	090800	2039695	5020	5020	5020	5020	0
713	20250514	090700	2039695	5020	4970	5020	4965	49
714	20250514	090600	1796345	4970	4970	4970	4970	62
715	20250514	090500	1488205	5020	5020	5020	5020	1
716	20250514	090400	1483185	4970	4970	4970	4970	10
717	20250514	090300	1433485	4975	4975	4975	4975	0
718	20250514	090200	1433485	4975	5020	5020	4975	6
719	20250514	090100	1403590	5000	5000	5000	5000	6
720	20250514	090000	1373590	5000	5030	5030	5000	274