KissMeData/079980/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193700	156573115	2870	2870	2870	2870	271
3	20250512	193600	156573115	2870	2870	2870	2870	0
4	20250512	193500	156573115	2870	2870	2870	2870	0
5	20250512	193400	156573115	2870	2870	2870	2870	0
6	20250512	193300	156573115	2870	2870	2870	2870	0
7	20250512	193200	156573115	2870	2870	2870	2870	0
8	20250512	193100	156573115	2870	2870	2870	2870	0
9	20250512	193000	156573115	2870	2870	2870	2870	0
10	20250512	192900	156573115	2870	2870	2870	2870	0
11	20250512	192800	156573115	2870	2870	2870	2870	0
12	20250512	192700	156573115	2870	2870	2870	2870	0
13	20250512	192600	156573115	2870	2870	2870	2870	0
14	20250512	192500	156573115	2870	2870	2870	2870	0
15	20250512	192400	156573115	2870	2870	2870	2870	0
16	20250512	192300	156573115	2870	2870	2870	2870	0
17	20250512	192200	156573115	2870	2870	2870	2870	0
18	20250512	192100	156573115	2870	2870	2870	2870	0
19	20250512	192000	156573115	2870	2870	2870	2870	0
20	20250512	191900	156573115	2870	2870	2870	2870	0
21	20250512	191800	156573115	2870	2870	2870	2870	0
22	20250512	191700	156573115	2870	2870	2870	2870	0
23	20250512	191600	156573115	2870	2870	2870	2870	0
24	20250512	191500	156573115	2870	2870	2870	2870	0
25	20250512	191400	156573115	2870	2870	2870	2870	0
26	20250512	191300	156573115	2870	2870	2870	2870	0
27	20250512	191200	156573115	2870	2870	2870	2870	0
28	20250512	191100	156573115	2870	2870	2870	2870	0
29	20250512	191000	156573115	2870	2870	2870	2870	0
30	20250512	190900	156573115	2870	2870	2870	2870	0
31	20250512	190800	156573115	2870	2870	2870	2870	0
32	20250512	190700	156573115	2870	2870	2870	2870	271
33	20250512	190600	156573115	2870	2870	2870	2870	0
34	20250512	190500	156573115	2870	2870	2870	2870	0
35	20250512	190400	156573115	2870	2870	2870	2870	0
36	20250512	190300	156573115	2870	2870	2870	2870	0
37	20250512	190200	156573115	2870	2870	2870	2870	0
38	20250512	190100	156573115	2870	2870	2870	2870	0
39	20250512	190000	156573115	2870	2870	2870	2870	0
40	20250512	185900	156573115	2870	2870	2870	2870	0
41	20250512	185800	156573115	2870	2870	2870	2870	0
42	20250512	185700	156573115	2870	2870	2870	2870	0
43	20250512	185600	156573115	2870	2870	2870	2870	0
44	20250512	185500	156573115	2870	2870	2870	2870	0
45	20250512	185400	156573115	2870	2870	2870	2870	0
46	20250512	185300	156573115	2870	2870	2870	2870	0
47	20250512	185200	156573115	2870	2870	2870	2870	0
48	20250512	185100	156573115	2870	2870	2870	2870	0
49	20250512	185000	156573115	2870	2870	2870	2870	0
50	20250512	184900	156573115	2870	2870	2870	2870	0
51	20250512	184800	156573115	2870	2870	2870	2870	0
52	20250512	184700	156573115	2870	2870	2870	2870	0
53	20250512	184600	156573115	2870	2870	2870	2870	0
54	20250512	184500	156573115	2870	2870	2870	2870	0
55	20250512	184400	156573115	2870	2870	2870	2870	0
56	20250512	184300	156573115	2870	2870	2870	2870	0
57	20250512	184200	156573115	2870	2870	2870	2870	0
58	20250512	184100	156573115	2870	2870	2870	2870	0
59	20250512	184000	156573115	2870	2870	2870	2870	0
60	20250512	183900	156573115	2870	2870	2870	2870	0
61	20250512	183800	156573115	2870	2870	2870	2870	0
62	20250512	183700	156573115	2870	2870	2870	2870	271
63	20250512	183600	156573115	2870	2870	2870	2870	0
64	20250512	183500	156573115	2870	2870	2870	2870	0
65	20250512	183400	156573115	2870	2870	2870	2870	0
66	20250512	183300	156573115	2870	2870	2870	2870	0
67	20250512	183200	156573115	2870	2870	2870	2870	0
68	20250512	183100	156573115	2870	2870	2870	2870	0
69	20250512	183000	156573115	2870	2870	2870	2870	0
70	20250512	182900	156573115	2870	2870	2870	2870	0
71	20250512	182800	156573115	2870	2870	2870	2870	0
72	20250512	182700	156573115	2870	2870	2870	2870	0
73	20250512	182600	156573115	2870	2870	2870	2870	0
74	20250512	182500	156573115	2870	2870	2870	2870	0
75	20250512	182400	156573115	2870	2870	2870	2870	0
76	20250512	182300	156573115	2870	2870	2870	2870	0
77	20250512	182200	156573115	2870	2870	2870	2870	0
78	20250512	182100	156573115	2870	2870	2870	2870	0
79	20250512	182000	156573115	2870	2870	2870	2870	0
80	20250512	181900	156573115	2870	2870	2870	2870	0
81	20250512	181800	156573115	2870	2870	2870	2870	0
82	20250512	181700	156573115	2870	2870	2870	2870	0
83	20250512	181600	156573115	2870	2870	2870	2870	0
84	20250512	181500	156573115	2870	2870	2870	2870	0
85	20250512	181400	156573115	2870	2870	2870	2870	0
86	20250512	181300	156573115	2870	2870	2870	2870	0
87	20250512	181200	156573115	2870	2870	2870	2870	0
88	20250512	181100	156573115	2870	2870	2870	2870	0
89	20250512	181000	156573115	2870	2870	2870	2870	0
90	20250512	180900	156573115	2870	2870	2870	2870	0
91	20250512	180800	156573115	2870	2870	2870	2870	0
92	20250512	180700	156573115	2870	2870	2870	2870	271
93	20250512	180600	156573115	2870	2870	2870	2870	0
94	20250512	180500	156573115	2870	2870	2870	2870	0
95	20250512	180400	156573115	2870	2870	2870	2870	0
96	20250512	180300	156573115	2870	2870	2870	2870	0
97	20250512	180200	156573115	2870	2870	2870	2870	0
98	20250512	180100	156573115	2870	2870	2870	2870	0
99	20250512	180000	156573115	2870	2870	2870	2870	0
100	20250512	175900	156573115	2870	2870	2870	2870	0
101	20250512	175800	156573115	2870	2870	2870	2870	0
102	20250512	175700	156573115	2870	2870	2870	2870	0
103	20250512	175600	156573115	2870	2870	2870	2870	0
104	20250512	175500	156573115	2870	2870	2870	2870	0
105	20250512	175400	156573115	2870	2870	2870	2870	0
106	20250512	175300	156573115	2870	2870	2870	2870	0
107	20250512	175200	156573115	2870	2870	2870	2870	0
108	20250512	175100	156573115	2870	2870	2870	2870	0
109	20250512	175000	156573115	2870	2870	2870	2870	0
110	20250512	174900	156573115	2870	2870	2870	2870	0
111	20250512	174800	156573115	2870	2870	2870	2870	0
112	20250512	174700	156573115	2870	2870	2870	2870	0
113	20250512	174600	156573115	2870	2870	2870	2870	0
114	20250512	174500	156573115	2870	2870	2870	2870	0
115	20250512	174400	156573115	2870	2870	2870	2870	0
116	20250512	174300	156573115	2870	2870	2870	2870	0
117	20250512	174200	156573115	2870	2870	2870	2870	0
118	20250512	174100	156573115	2870	2870	2870	2870	0
119	20250512	174000	156573115	2870	2870	2870	2870	0
120	20250512	173900	156573115	2870	2870	2870	2870	0
121	20250512	173800	156573115	2870	2870	2870	2870	0
122	20250512	173700	156573115	2870	2870	2870	2870	271
123	20250512	173600	156573115	2870	2870	2870	2870	0
124	20250512	173500	156573115	2870	2870	2870	2870	0
125	20250512	173400	156573115	2870	2870	2870	2870	0
126	20250512	173300	156573115	2870	2870	2870	2870	0
127	20250512	173200	156573115	2870	2870	2870	2870	0
128	20250512	173100	156573115	2870	2870	2870	2870	0
129	20250512	173000	156573115	2870	2870	2870	2870	0
130	20250512	172900	156573115	2870	2870	2870	2870	0
131	20250512	172800	156573115	2870	2870	2870	2870	0
132	20250512	172700	156573115	2870	2870	2870	2870	0
133	20250512	172600	156573115	2870	2870	2870	2870	0
134	20250512	172500	156573115	2870	2870	2870	2870	0
135	20250512	172400	156573115	2870	2870	2870	2870	0
136	20250512	172300	156573115	2870	2870	2870	2870	0
137	20250512	172200	156573115	2870	2870	2870	2870	0
138	20250512	172100	156573115	2870	2870	2870	2870	0
139	20250512	172000	156573115	2870	2870	2870	2870	0
140	20250512	171900	156573115	2870	2870	2870	2870	0
141	20250512	171800	156573115	2870	2870	2870	2870	0
142	20250512	171700	156573115	2870	2870	2870	2870	0
143	20250512	171600	156573115	2870	2870	2870	2870	0
144	20250512	171500	156573115	2870	2870	2870	2870	0
145	20250512	171400	156573115	2870	2870	2870	2870	0
146	20250512	171300	156573115	2870	2870	2870	2870	0
147	20250512	171200	156573115	2870	2870	2870	2870	0
148	20250512	171100	156573115	2870	2870	2870	2870	0
149	20250512	171000	156573115	2870	2870	2870	2870	0
150	20250512	170900	156573115	2870	2870	2870	2870	0
151	20250512	170800	156573115	2870	2870	2870	2870	0
152	20250512	170700	156573115	2870	2870	2870	2870	271
153	20250512	170600	156573115	2870	2870	2870	2870	0
154	20250512	170500	156573115	2870	2870	2870	2870	0
155	20250512	170400	156573115	2870	2870	2870	2870	0
156	20250512	170300	156573115	2870	2870	2870	2870	0
157	20250512	170200	156573115	2870	2870	2870	2870	0
158	20250512	170100	156573115	2870	2870	2870	2870	0
159	20250512	170000	156573115	2870	2870	2870	2870	0
160	20250512	165900	156573115	2870	2870	2870	2870	0
161	20250512	165800	156573115	2870	2870	2870	2870	0
162	20250512	165700	156573115	2870	2870	2870	2870	0
163	20250512	165600	156573115	2870	2870	2870	2870	0
164	20250512	165500	156573115	2870	2870	2870	2870	0
165	20250512	165400	156573115	2870	2870	2870	2870	0
166	20250512	165300	156573115	2870	2870	2870	2870	0
167	20250512	165200	156573115	2870	2870	2870	2870	0
168	20250512	165100	156573115	2870	2870	2870	2870	0
169	20250512	165000	156573115	2870	2870	2870	2870	0
170	20250512	164900	156573115	2870	2870	2870	2870	0
171	20250512	164800	156573115	2870	2870	2870	2870	0
172	20250512	164700	156573115	2870	2870	2870	2870	0
173	20250512	164600	156573115	2870	2870	2870	2870	0
174	20250512	164500	156573115	2870	2870	2870	2870	0
175	20250512	164400	156573115	2870	2870	2870	2870	0
176	20250512	164300	156573115	2870	2870	2870	2870	0
177	20250512	164200	156573115	2870	2870	2870	2870	0
178	20250512	164100	156573115	2870	2870	2870	2870	0
179	20250512	164000	156573115	2870	2870	2870	2870	0
180	20250512	163900	156573115	2870	2870	2870	2870	0
181	20250512	163800	156573115	2870	2870	2870	2870	0
182	20250512	163700	156573115	2870	2870	2870	2870	271
183	20250512	163600	156573115	2870	2870	2870	2870	0
184	20250512	163500	156573115	2870	2870	2870	2870	0
185	20250512	163400	156573115	2870	2870	2870	2870	0
186	20250512	163300	156573115	2870	2870	2870	2870	0
187	20250512	163200	156573115	2870	2870	2870	2870	0
188	20250512	163100	156573115	2870	2870	2870	2870	0
189	20250512	163000	156573115	2870	2870	2870	2870	0
190	20250512	162900	156573115	2870	2870	2870	2870	0
191	20250512	162800	156573115	2870	2870	2870	2870	0
192	20250512	162700	156573115	2870	2870	2870	2870	0
193	20250512	162600	156573115	2870	2870	2870	2870	0
194	20250512	162500	156573115	2870	2870	2870	2870	0
195	20250512	162400	156573115	2870	2870	2870	2870	0
196	20250512	162300	156573115	2870	2870	2870	2870	0
197	20250512	162200	156573115	2870	2870	2870	2870	0
198	20250512	162100	156573115	2870	2870	2870	2870	0
199	20250512	162000	156573115	2870	2870	2870	2870	0
200	20250512	161900	156573115	2870	2870	2870	2870	0
201	20250512	161800	156573115	2870	2870	2870	2870	0
202	20250512	161700	156573115	2870	2870	2870	2870	0
203	20250512	161600	156573115	2870	2870	2870	2870	0
204	20250512	161500	156573115	2870	2870	2870	2870	0
205	20250512	161400	156573115	2870	2870	2870	2870	0
206	20250512	161300	156573115	2870	2870	2870	2870	0
207	20250512	161200	156573115	2870	2870	2870	2870	0
208	20250512	161100	156573115	2870	2870	2870	2870	0
209	20250512	161000	156573115	2870	2870	2870	2870	0
210	20250512	160900	156573115	2870	2870	2870	2870	0
211	20250512	160800	156573115	2870	2870	2870	2870	0
212	20250512	160700	156573115	2870	2870	2870	2870	271
213	20250512	160600	156573115	2870	2870	2870	2870	0
214	20250512	160500	156573115	2870	2870	2870	2870	0
215	20250512	160400	156573115	2870	2870	2870	2870	0
216	20250512	160300	156573115	2870	2870	2870	2870	0
217	20250512	160200	156573115	2870	2870	2870	2870	0
218	20250512	160100	156573115	2870	2870	2870	2870	0
219	20250512	160000	156573115	2870	2870	2870	2870	0
220	20250512	155900	156573115	2870	2870	2870	2870	0
221	20250512	155800	156573115	2870	2870	2870	2870	0
222	20250512	155700	156573115	2870	2870	2870	2870	0
223	20250512	155600	156573115	2870	2870	2870	2870	0
224	20250512	155500	156573115	2870	2870	2870	2870	0
225	20250512	155400	156573115	2870	2870	2870	2870	0
226	20250512	155300	156573115	2870	2870	2870	2870	0
227	20250512	155200	156573115	2870	2870	2870	2870	0
228	20250512	155100	156573115	2870	2870	2870	2870	0
229	20250512	155000	156573115	2870	2870	2870	2870	0
230	20250512	154900	156573115	2870	2870	2870	2870	0
231	20250512	154800	156573115	2870	2870	2870	2870	0
232	20250512	154700	156573115	2870	2870	2870	2870	0
233	20250512	154600	156573115	2870	2870	2870	2870	0
234	20250512	154500	156573115	2870	2870	2870	2870	0
235	20250512	154400	156573115	2870	2870	2870	2870	0
236	20250512	154300	156573115	2870	2870	2870	2870	0
237	20250512	154200	156573115	2870	2870	2870	2870	0
238	20250512	154100	156573115	2870	2870	2870	2870	0
239	20250512	154000	156573115	2870	2870	2870	2870	0
240	20250512	153900	156573115	2870	2870	2870	2870	0
241	20250512	153800	156573115	2870	2870	2870	2870	0
242	20250512	153700	156573115	2870	2870	2870	2870	271
243	20250512	153600	156573115	2870	2870	2870	2870	0
244	20250512	153500	156573115	2870	2870	2870	2870	0
245	20250512	153400	156573115	2870	2870	2870	2870	0
246	20250512	153300	156573115	2870	2870	2870	2870	0
247	20250512	153200	156573115	2870	2870	2870	2870	0
248	20250512	153100	156573115	2870	2870	2870	2870	0
249	20250512	153000	156573115	2870	2870	2870	2870	271
250	20250512	152900	155795345	2865	2865	2865	2865	0
251	20250512	152800	155795345	2865	2865	2865	2865	0
252	20250512	152700	155795345	2865	2865	2865	2865	0
253	20250512	152600	155795345	2865	2865	2865	2865	0
254	20250512	152500	155795345	2865	2865	2865	2865	0
255	20250512	152400	155795345	2865	2865	2865	2865	0
256	20250512	152300	155795345	2865	2865	2865	2865	0
257	20250512	152200	155795345	2865	2865	2865	2865	0
258	20250512	152100	155795345	2865	2865	2865	2865	0
259	20250512	152000	155795345	2865	2865	2865	2865	0
260	20250512	151900	155795345	2865	2865	2865	2865	0
261	20250512	151800	155795345	2865	2865	2865	2865	1
262	20250512	151700	155792480	2855	2875	2875	2855	127
263	20250512	151600	155429170	2860	2860	2860	2860	0
264	20250512	151500	155429170	2860	2860	2860	2860	0
265	20250512	151400	155429170	2860	2860	2860	2860	0
266	20250512	151300	155429170	2860	2860	2860	2860	0
267	20250512	151200	155429170	2860	2860	2860	2860	29
268	20250512	151100	155346230	2860	2860	2860	2860	0
269	20250512	151000	155346230	2860	2870	2870	2860	22
270	20250512	150900	155283160	2875	2875	2875	2875	0
271	20250512	150800	155283160	2875	2875	2875	2875	1
272	20250512	150700	155280285	2860	2860	2860	2860	0
273	20250512	150600	155280285	2860	2860	2860	2860	0
274	20250512	150500	155280285	2860	2860	2860	2860	0
275	20250512	150400	155280285	2860	2860	2860	2860	0
276	20250512	150300	155280285	2860	2860	2860	2860	0
277	20250512	150200	155280285	2860	2860	2860	2860	0
278	20250512	150100	155280285	2860	2860	2860	2860	0
279	20250512	150000	155280285	2860	2860	2860	2860	0
280	20250512	145900	155280285	2860	2870	2870	2860	521
281	20250512	145800	153790125	2870	2870	2870	2870	11
282	20250512	145700	153758555	2870	2870	2870	2870	0
283	20250512	145600	153758555	2870	2865	2870	2865	198
284	20250512	145500	153190795	2865	2865	2865	2865	0
285	20250512	145400	153190795	2865	2865	2865	2865	0
286	20250512	145300	153190795	2865	2865	2865	2865	0
287	20250512	145200	153190795	2865	2865	2865	2865	0
288	20250512	145100	153190795	2865	2865	2865	2865	0
289	20250512	145000	153190795	2865	2865	2865	2865	0
290	20250512	144900	153190795	2865	2865	2865	2865	17
291	20250512	144800	153142090	2865	2865	2865	2865	50
292	20250512	144700	152998840	2855	2855	2855	2855	3
293	20250512	144600	152990275	2870	2870	2870	2870	0
294	20250512	144500	152990275	2870	2870	2870	2870	0
295	20250512	144400	152990275	2870	2870	2870	2870	0
296	20250512	144300	152990275	2870	2870	2870	2870	0
297	20250512	144200	152990275	2870	2870	2870	2870	0
298	20250512	144100	152990275	2870	2870	2870	2870	0
299	20250512	144000	152990275	2870	2870	2870	2870	0
300	20250512	143900	152990275	2870	2870	2870	2870	300
301	20250512	143800	152129275	2870	2870	2870	2870	0
302	20250512	143700	152129275	2870	2870	2870	2870	0
303	20250512	143600	152129275	2870	2870	2870	2870	0
304	20250512	143500	152129275	2870	2870	2870	2870	0
305	20250512	143400	152129275	2870	2870	2870	2870	0
306	20250512	143300	152129275	2870	2870	2870	2870	0
307	20250512	143200	152129275	2870	2850	2870	2850	6000
308	20250512	143100	134954860	2845	2845	2845	2845	200
309	20250512	143000	134385860	2845	2845	2845	2845	0
310	20250512	142900	134385860	2845	2845	2845	2845	0
311	20250512	142800	134385860	2845	2845	2845	2845	0
312	20250512	142700	134385860	2845	2845	2845	2845	0
313	20250512	142600	134385860	2845	2845	2845	2845	0
314	20250512	142500	134385860	2845	2845	2845	2845	34
315	20250512	142400	134289130	2850	2850	2850	2850	0
316	20250512	142300	134289130	2850	2850	2850	2850	0
317	20250512	142200	134289130	2850	2850	2850	2850	0
318	20250512	142100	134289130	2850	2850	2850	2850	10
319	20250512	142000	134260630	2850	2850	2850	2850	23
320	20250512	141900	134195080	2850	2850	2850	2850	10
321	20250512	141800	134166580	2850	2850	2850	2850	0
322	20250512	141700	134166580	2850	2850	2850	2850	0
323	20250512	141600	134166580	2850	2850	2850	2850	5
324	20250512	141500	134152330	2850	2850	2850	2850	0
325	20250512	141400	134152330	2850	2850	2850	2850	0
326	20250512	141300	134152330	2850	2850	2850	2850	10
327	20250512	141200	134123830	2850	2850	2850	2850	10
328	20250512	141100	134095330	2850	2850	2850	2850	0
329	20250512	141000	134095330	2850	2850	2850	2850	0
330	20250512	140900	134095330	2850	2845	2850	2845	39
331	20250512	140800	133984185	2850	2850	2850	2850	50
332	20250512	140700	133841685	2850	2850	2850	2850	5
333	20250512	140600	133827435	2850	2850	2850	2850	0
334	20250512	140500	133827435	2850	2850	2850	2850	1
335	20250512	140400	133824585	2840	2840	2840	2840	0
336	20250512	140300	133824585	2840	2840	2840	2840	0
337	20250512	140200	133824585	2840	2840	2840	2840	0
338	20250512	140100	133824585	2840	2840	2840	2840	0
339	20250512	140000	133824585	2840	2840	2840	2840	0
340	20250512	135900	133824585	2840	2840	2840	2840	0
341	20250512	135800	133824585	2840	2840	2840	2840	0
342	20250512	135700	133824585	2840	2840	2840	2840	0
343	20250512	135600	133824585	2840	2840	2840	2840	0
344	20250512	135500	133824585	2840	2840	2840	2840	150
345	20250512	135400	133398585	2850	2850	2850	2850	4
346	20250512	135300	133387185	2850	2850	2850	2850	204
347	20250512	135200	132805785	2850	2850	2850	2850	0
348	20250512	135100	132805785	2850	2850	2850	2850	0
349	20250512	135000	132805785	2850	2850	2850	2850	0
350	20250512	134900	132805785	2850	2850	2850	2850	0
351	20250512	134800	132805785	2850	2850	2850	2850	0
352	20250512	134700	132805785	2850	2850	2850	2850	135
353	20250512	134600	132421035	2850	2850	2850	2850	0
354	20250512	134500	132421035	2850	2850	2850	2850	0
355	20250512	134400	132421035	2850	2850	2850	2850	0
356	20250512	134300	132421035	2850	2850	2850	2850	0
357	20250512	134200	132421035	2850	2850	2850	2850	0
358	20250512	134100	132421035	2850	2840	2850	2840	3
359	20250512	134000	132412495	2835	2835	2835	2835	0
360	20250512	133900	132412495	2835	2835	2835	2835	685
361	20250512	133800	130470520	2830	2830	2830	2830	0
362	20250512	133700	130470520	2830	2840	2840	2830	1164
363	20250512	133600	127169210	2845	2845	2845	2845	0
364	20250512	133500	127169210	2845	2845	2845	2845	0
365	20250512	133400	127169210	2845	2845	2845	2845	0
366	20250512	133300	127169210	2845	2850	2850	2845	2
367	20250512	133200	127163515	2850	2850	2850	2850	0
368	20250512	133100	127163515	2850	2850	2850	2850	0
369	20250512	133000	127163515	2850	2850	2850	2850	0
370	20250512	132900	127163515	2850	2850	2850	2850	1
371	20250512	132800	127160665	2840	2840	2840	2840	0
372	20250512	132700	127160665	2840	2840	2840	2840	0
373	20250512	132600	127160665	2840	2840	2840	2840	10
374	20250512	132500	127132265	2840	2840	2840	2840	0
375	20250512	132400	127132265	2840	2840	2840	2840	0
376	20250512	132300	127132265	2840	2840	2840	2840	20
377	20250512	132200	127075465	2845	2845	2845	2845	0
378	20250512	132100	127075465	2845	2845	2845	2845	0
379	20250512	132000	127075465	2845	2845	2845	2845	74
380	20250512	131900	126864935	2850	2850	2850	2850	312
381	20250512	131800	125975735	2850	2850	2850	2850	54
382	20250512	131700	125821835	2855	2855	2855	2855	0
383	20250512	131600	125821835	2855	2855	2855	2855	10
384	20250512	131500	125793285	2855	2855	2855	2855	10
385	20250512	131400	125764735	2855	2855	2855	2855	1
386	20250512	131300	125761880	2850	2850	2850	2850	0
387	20250512	131200	125761880	2850	2850	2850	2850	1
388	20250512	131100	125759030	2850	2850	2850	2850	0
389	20250512	131000	125759030	2850	2850	2850	2850	0
390	20250512	130900	125759030	2850	2850	2850	2850	0
391	20250512	130800	125759030	2850	2850	2850	2850	2
392	20250512	130700	125753330	2855	2855	2855	2855	0
393	20250512	130600	125753330	2855	2855	2855	2855	208
394	20250512	130500	125159490	2860	2860	2860	2860	0
395	20250512	130400	125159490	2860	2860	2860	2860	0
396	20250512	130300	125159490	2860	2865	2865	2860	1627
397	20250512	130200	120506215	2870	2870	2870	2870	0
398	20250512	130100	120506215	2870	2870	2870	2870	0
399	20250512	130000	120506215	2870	2870	2870	2870	24
400	20250512	125900	120437335	2865	2870	2870	2865	51
401	20250512	125800	120290985	2870	2870	2870	2870	47
402	20250512	125700	120156095	2870	2870	2870	2870	48
403	20250512	125600	120018335	2870	2870	2870	2870	47
404	20250512	125500	119883445	2870	2870	2870	2870	48
405	20250512	125400	119745685	2870	2870	2870	2870	47
406	20250512	125300	119610795	2870	2870	2870	2870	47
407	20250512	125200	119475905	2870	2870	2870	2870	48
408	20250512	125100	119338145	2870	2870	2870	2870	47
409	20250512	125000	119203255	2870	2870	2870	2870	48
410	20250512	124900	119065495	2870	2870	2870	2870	47
411	20250512	124800	118930605	2870	2870	2870	2870	47
412	20250512	124700	118795715	2870	2870	2870	2870	48
413	20250512	124600	118657955	2870	2870	2870	2870	47
414	20250512	124500	118523065	2870	2870	2870	2870	71
415	20250512	124400	118319295	2860	2870	2870	2860	50
416	20250512	124300	118175815	2870	2870	2870	2870	47
417	20250512	124200	118040925	2870	2870	2870	2870	48
418	20250512	124100	117903165	2870	2870	2870	2870	47
419	20250512	124000	117768275	2870	2870	2870	2870	47
420	20250512	123900	117633385	2870	2870	2870	2870	48
421	20250512	123800	117495625	2870	2865	2870	2865	47
422	20250512	123700	117360850	2865	2865	2865	2865	48
423	20250512	123600	117223330	2865	2865	2865	2865	47
424	20250512	123500	117088675	2865	2865	2865	2865	48
425	20250512	123400	116951155	2865	2860	2865	2860	57
426	20250512	123300	116788020	2860	2860	2860	2860	48
427	20250512	123200	116650740	2860	2860	2860	2855	236
428	20250512	123100	115976645	2865	2870	2870	2865	91
429	20250512	123000	115715590	2870	2865	2870	2865	384
430	20250512	122900	114613725	2865	2865	2865	2865	68
431	20250512	122800	114418905	2865	2865	2865	2865	47
432	20250512	122700	114284250	2865	2870	2870	2855	519
433	20250512	122600	112800140	2870	2870	2870	2870	47
434	20250512	122500	112665250	2870	2870	2870	2870	47
435	20250512	122400	112530360	2870	2870	2870	2870	48
436	20250512	122300	112392600	2870	2870	2870	2870	47
437	20250512	122200	112257710	2870	2870	2870	2870	48
438	20250512	122100	112119950	2870	2870	2870	2870	47
439	20250512	122000	111985060	2870	2870	2870	2865	48
440	20250512	121900	111847305	2870	2870	2870	2870	98
441	20250512	121800	111566045	2870	2870	2870	2870	47
442	20250512	121700	111431155	2870	2865	2870	2865	48
443	20250512	121600	111293515	2865	2865	2865	2865	73
444	20250512	121500	111084370	2865	2865	2865	2865	47
445	20250512	121400	110949715	2865	2865	2865	2865	48
446	20250512	121300	110812195	2860	2865	2865	2860	48
447	20250512	121200	110674680	2865	2865	2865	2865	48
448	20250512	121100	110537160	2865	2870	2870	2865	48
449	20250512	121000	110399405	2870	2870	2870	2870	47
450	20250512	120900	110264515	2870	2865	2870	2865	48
451	20250512	120800	110126875	2865	2865	2865	2865	47
452	20250512	120700	109992220	2865	2870	2870	2865	248
453	20250512	120600	109280700	2865	2865	2865	2865	47
454	20250512	120500	109146045	2865	2865	2865	2865	47
455	20250512	120400	109011390	2865	2870	2870	2865	49
456	20250512	120300	108870765	2870	2870	2870	2870	47
457	20250512	120200	108735875	2870	2870	2870	2870	71
458	20250512	120100	108532105	2870	2870	2870	2870	48
459	20250512	120000	108394345	2870	2870	2870	2870	47
460	20250512	115900	108259455	2870	2870	2870	2870	48
461	20250512	115800	108121695	2870	2870	2870	2870	67
462	20250512	115700	107929405	2870	2875	2875	2870	48
463	20250512	115600	107791525	2875	2875	2875	2870	52
464	20250512	115500	107642050	2870	2875	2875	2865	58
465	20250512	115400	107475480	2870	2870	2870	2870	48
466	20250512	115300	107337720	2870	2870	2870	2870	47
467	20250512	115200	107202830	2870	2870	2870	2870	48
468	20250512	115100	107065070	2870	2870	2870	2870	47
469	20250512	115000	106930180	2870	2875	2875	2870	47
470	20250512	114900	106795175	2875	2870	2875	2855	49
471	20250512	114800	106654440	2870	2870	2870	2870	47
472	20250512	114700	106519550	2870	2865	2870	2860	171
473	20250512	114600	106029895	2865	2870	2870	2860	130
474	20250512	114500	105657185	2870	2870	2870	2870	147
475	20250512	114400	105235295	2865	2865	2865	2865	48
476	20250512	114300	105097775	2855	2870	2870	2855	57
477	20250512	114200	104934335	2870	2870	2870	2870	48
478	20250512	114100	104796575	2865	2865	2865	2865	47
479	20250512	114000	104661920	2865	2865	2865	2865	47
480	20250512	113900	104527265	2865	2865	2865	2865	48
481	20250512	113800	104389745	2860	2860	2860	2860	347
482	20250512	113700	103397325	2875	2875	2875	2875	48
483	20250512	113600	103259325	2875	2870	2875	2865	547
484	20250512	113500	101689325	2865	2860	2865	2860	149
485	20250512	113400	101263065	2860	2860	2860	2860	58
486	20250512	113300	101097185	2860	2870	2870	2855	819
487	20250512	113200	98754495	2870	2870	2870	2870	47
488	20250512	113100	98619605	2865	2865	2865	2865	498
489	20250512	113000	97192835	2860	2865	2865	2860	47
490	20250512	112900	97058300	2860	2860	2860	2860	48
491	20250512	112800	96921020	2865	2865	2865	2865	47
492	20250512	112700	96786365	2865	2865	2865	2865	48
493	20250512	112600	96648845	2865	2865	2865	2865	47
494	20250512	112500	96514190	2865	2865	2865	2865	47
495	20250512	112400	96379535	2865	2865	2865	2860	68
496	20250512	112300	96184885	2865	2870	2870	2865	47
497	20250512	112200	96050115	2870	2865	2870	2865	48
498	20250512	112100	95912475	2870	2865	2870	2865	47
499	20250512	112000	95777705	2860	2870	2870	2860	48
500	20250512	111900	95640185	2860	2870	2870	2850	49
501	20250512	111800	95499825	2870	2870	2870	2870	121
502	20250512	111700	95152555	2850	2870	2870	2850	59
503	20250512	111600	94983315	2865	2865	2865	2865	48
504	20250512	111500	94845795	2865	2865	2865	2865	47
505	20250512	111400	94711140	2865	2865	2865	2865	48
506	20250512	111300	94573620	2865	2865	2865	2865	47
507	20250512	111200	94438965	2860	2865	2865	2860	48
508	20250512	111100	94301565	2860	2860	2860	2860	47
509	20250512	111000	94167145	2865	2865	2865	2865	97
510	20250512	110900	93889240	2865	2865	2865	2865	148
511	20250512	110800	93465220	2865	2860	2865	2860	47
512	20250512	110700	93330680	2860	2870	2870	2840	1671
513	20250512	110600	88560375	2870	2865	2870	2865	47
514	20250512	110500	88425605	2865	2870	2870	2865	48
515	20250512	110400	88287965	2870	2870	2870	2870	71
516	20250512	110300	88084195	2870	2870	2870	2870	47
517	20250512	110200	87949305	2870	2875	2875	2870	48
518	20250512	110100	87811425	2875	2875	2875	2855	66
519	20250512	110000	87622035	2880	2875	2880	2875	567
520	20250512	105900	85991790	2875	2875	2875	2875	48
521	20250512	105800	85853790	2875	2870	2875	2870	572
522	20250512	105700	84210120	2870	2870	2870	2870	54
523	20250512	105600	84055140	2870	2870	2870	2870	47
524	20250512	105500	83920250	2870	2870	2870	2870	52
525	20250512	105400	83771010	2870	2860	2870	2860	796
526	20250512	105300	81492375	2860	2850	2865	2850	523
527	20250512	105200	80001420	2850	2850	2850	2850	401
528	20250512	105100	78858570	2850	2850	2850	2850	47
529	20250512	105000	78724620	2850	2850	2850	2845	1011
530	20250512	104900	75848070	2850	2850	2850	2850	74
531	20250512	104800	75637170	2850	2850	2850	2850	506
532	20250512	104700	74195070	2850	2850	2850	2850	51
533	20250512	104600	74049720	2850	2845	2850	2845	120
534	20250512	104500	73708205	2845	2845	2845	2845	47
535	20250512	104400	73574490	2845	2845	2845	2840	52
536	20250512	104300	73426570	2845	2845	2845	2845	47
537	20250512	104200	73292855	2845	2840	2845	2840	48
538	20250512	104100	73156415	2835	2845	2845	2830	194
539	20250512	104000	72606160	2845	2845	2845	2845	58
540	20250512	103900	72441150	2845	2845	2845	2830	2505
541	20250512	103800	65349035	2845	2845	2845	2845	50
542	20250512	103700	65206785	2845	2845	2845	2845	50
543	20250512	103600	65064535	2845	2845	2845	2845	93
544	20250512	103500	64799950	2850	2850	2850	2850	75
545	20250512	103400	64586200	2850	2850	2850	2850	49
546	20250512	103300	64446550	2850	2850	2850	2850	47
547	20250512	103200	64312600	2850	2850	2850	2850	48
548	20250512	103100	64175800	2850	2845	2850	2845	47
549	20250512	103000	64041970	2845	2850	2850	2835	100
550	20250512	102900	63757740	2850	2850	2850	2850	50
551	20250512	102800	63615240	2850	2850	2850	2850	50
552	20250512	102700	63472740	2850	2850	2850	2850	53
553	20250512	102600	63321690	2850	2850	2850	2850	50
554	20250512	102500	63179190	2850	2850	2850	2845	61
555	20250512	102400	63005505	2850	2850	2850	2850	50
556	20250512	102300	62863005	2850	2850	2850	2850	49
557	20250512	102200	62723355	2850	2850	2850	2850	48
558	20250512	102100	62586555	2850	2850	2850	2850	47
559	20250512	102000	62452605	2850	2850	2865	2840	1657
560	20250512	101900	57736325	2850	2850	2850	2850	51
561	20250512	101800	57590975	2850	2845	2850	2845	264
562	20250512	101700	56839775	2845	2845	2845	2845	58
563	20250512	101600	56674765	2845	2840	2845	2840	164
564	20250512	101500	56208690	2840	2845	2845	2840	337
565	20250512	101400	55251370	2845	2845	2845	2845	50
566	20250512	101300	55109120	2845	2845	2845	2845	47
567	20250512	101200	54975405	2845	2845	2845	2845	48
568	20250512	101100	54838845	2845	2845	2845	2845	47
569	20250512	101000	54705130	2845	2845	2845	2845	48
570	20250512	100900	54568570	2845	2845	2845	2840	54
571	20250512	100800	54414950	2845	2845	2845	2845	48
572	20250512	100700	54278390	2845	2845	2845	2845	47
573	20250512	100600	54144675	2845	2845	2845	2845	71
574	20250512	100500	53942680	2845	2845	2845	2845	48
575	20250512	100400	53806120	2845	2845	2845	2845	189
576	20250512	100300	53268415	2845	2845	2845	2845	255
577	20250512	100200	52542940	2845	2840	2845	2840	82
578	20250512	100100	52309815	2845	2845	2845	2845	47
579	20250512	100000	52176100	2840	2840	2840	2840	42
580	20250512	095900	52056820	2840	2840	2840	2840	104
581	20250512	095800	51761460	2840	2840	2840	2840	47
582	20250512	095700	51627980	2840	2840	2840	2840	48
583	20250512	095600	51491660	2840	2840	2840	2840	69
584	20250512	095500	51295700	2840	2840	2840	2840	48
585	20250512	095400	51159380	2830	2835	2835	2830	127
586	20250512	095300	50799360	2840	2840	2845	2840	66
587	20250512	095200	50611800	2840	2840	2840	2840	35
588	20250512	095100	50512400	2840	2840	2840	2840	71
589	20250512	095000	50310760	2840	2845	2845	2840	49
590	20250512	094900	50171480	2835	2845	2845	2835	197
591	20250512	094800	49611515	2835	2845	2845	2835	115
592	20250512	094700	49284930	2840	2840	2840	2840	48
593	20250512	094600	49148610	2840	2840	2840	2840	47
594	20250512	094500	49015130	2840	2840	2840	2840	235
595	20250512	094400	48347730	2840	2815	2840	2815	1791
596	20250512	094300	43304600	2815	2815	2815	2815	48
597	20250512	094200	43169480	2815	2815	2815	2815	72
598	20250512	094100	42966800	2815	2815	2815	2815	47
599	20250512	094000	42834495	2815	2815	2815	2815	48
600	20250512	093900	42699375	2815	2815	2815	2815	1047
601	20250512	093800	39752070	2815	2815	2815	2815	206
602	20250512	093700	39172180	2815	2815	2815	2815	250
603	20250512	093600	38468430	2815	2815	2815	2815	47
604	20250512	093500	38336125	2815	2815	2815	2815	71
605	20250512	093400	38136260	2815	2815	2815	2815	1048
606	20250512	093300	35186140	2815	2815	2815	2815	67
607	20250512	093200	34997535	2815	2815	2815	2810	462
608	20250512	093100	33699005	2815	2815	2815	2815	121
609	20250512	093000	33358390	2815	2815	2815	2815	48
610	20250512	092900	33223270	2815	2815	2815	2810	560
611	20250512	092800	31646920	2815	2815	2815	2815	1658
612	20250512	092700	26979650	2815	2815	2815	2815	48
613	20250512	092600	26844530	2815	2815	2815	2815	47
614	20250512	092500	26712225	2815	2815	2815	2815	79
615	20250512	092400	26489840	2815	2815	2815	2815	68
616	20250512	092300	26298420	2815	2815	2815	2815	47
617	20250512	092200	26166115	2815	2815	2815	2815	48
618	20250512	092100	26030995	2815	2815	2815	2815	71
619	20250512	092000	25831130	2815	2815	2815	2815	47
620	20250512	091900	25698825	2815	2815	2815	2815	48
621	20250512	091800	25563705	2815	2815	2815	2815	47
622	20250512	091700	25431400	2815	2800	2815	2795	2770
623	20250512	091600	17683240	2815	2815	2815	2815	47
624	20250512	091500	17550935	2815	2815	2815	2815	48
625	20250512	091400	17415815	2815	2815	2815	2815	103
626	20250512	091300	17125870	2810	2815	2815	2810	47
627	20250512	091200	16993680	2810	2810	2810	2810	48
628	20250512	091100	16858800	2810	2815	2815	2800	1778
629	20250512	091000	11878875	2815	2815	2815	2815	70
630	20250512	090900	11681825	2815	2815	2815	2815	48
631	20250512	090800	11546705	2815	2815	2815	2815	47
632	20250512	090700	11414400	2815	2815	2815	2815	75
633	20250512	090600	11203275	2815	2815	2815	2815	48
634	20250512	090500	11068155	2815	2815	2815	2815	47
635	20250512	090400	10935850	2800	2815	2815	2800	549
636	20250512	090300	9397930	2815	2815	2815	2815	147
637	20250512	090200	8984125	2815	2815	2815	2800	1347
638	20250512	090100	5199820	2815	2815	2815	2815	47
639	20250512	090000	5067515	2815	2795	2815	2795	1801