KissMeData/089980/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194400	429805370	15990	15990	15990	15990	1655
3	20250512	194300	429805370	15990	15990	15990	15990	0
4	20250512	194200	429805370	15990	15990	15990	15990	0
5	20250512	194100	429805370	15990	15990	15990	15990	0
6	20250512	194000	429805370	15990	15990	15990	15990	0
7	20250512	193900	429805370	15990	15990	15990	15990	0
8	20250512	193800	429805370	15990	15990	15990	15990	0
9	20250512	193700	429805370	15990	15990	15990	15990	0
10	20250512	193600	429805370	15990	15990	15990	15990	0
11	20250512	193500	429805370	15990	15990	15990	15990	0
12	20250512	193400	429805370	15990	15990	15990	15990	0
13	20250512	193300	429805370	15990	15990	15990	15990	0
14	20250512	193200	429805370	15990	15990	15990	15990	0
15	20250512	193100	429805370	15990	15990	15990	15990	0
16	20250512	193000	429805370	15990	15990	15990	15990	0
17	20250512	192900	429805370	15990	15990	15990	15990	0
18	20250512	192800	429805370	15990	15990	15990	15990	0
19	20250512	192700	429805370	15990	15990	15990	15990	0
20	20250512	192600	429805370	15990	15990	15990	15990	0
21	20250512	192500	429805370	15990	15990	15990	15990	0
22	20250512	192400	429805370	15990	15990	15990	15990	0
23	20250512	192300	429805370	15990	15990	15990	15990	0
24	20250512	192200	429805370	15990	15990	15990	15990	0
25	20250512	192100	429805370	15990	15990	15990	15990	0
26	20250512	192000	429805370	15990	15990	15990	15990	0
27	20250512	191900	429805370	15990	15990	15990	15990	0
28	20250512	191800	429805370	15990	15990	15990	15990	0
29	20250512	191700	429805370	15990	15990	15990	15990	0
30	20250512	191600	429805370	15990	15990	15990	15990	0
31	20250512	191500	429805370	15990	15990	15990	15990	0
32	20250512	191400	429805370	15990	15990	15990	15990	1655
33	20250512	191300	429805370	15990	15990	15990	15990	0
34	20250512	191200	429805370	15990	15990	15990	15990	0
35	20250512	191100	429805370	15990	15990	15990	15990	0
36	20250512	191000	429805370	15990	15990	15990	15990	0
37	20250512	190900	429805370	15990	15990	15990	15990	0
38	20250512	190800	429805370	15990	15990	15990	15990	0
39	20250512	190700	429805370	15990	15990	15990	15990	0
40	20250512	190600	429805370	15990	15990	15990	15990	0
41	20250512	190500	429805370	15990	15990	15990	15990	0
42	20250512	190400	429805370	15990	15990	15990	15990	0
43	20250512	190300	429805370	15990	15990	15990	15990	0
44	20250512	190200	429805370	15990	15990	15990	15990	0
45	20250512	190100	429805370	15990	15990	15990	15990	0
46	20250512	190000	429805370	15990	15990	15990	15990	0
47	20250512	185900	429805370	15990	15990	15990	15990	0
48	20250512	185800	429805370	15990	15990	15990	15990	0
49	20250512	185700	429805370	15990	15990	15990	15990	0
50	20250512	185600	429805370	15990	15990	15990	15990	0
51	20250512	185500	429805370	15990	15990	15990	15990	0
52	20250512	185400	429805370	15990	15990	15990	15990	0
53	20250512	185300	429805370	15990	15990	15990	15990	0
54	20250512	185200	429805370	15990	15990	15990	15990	0
55	20250512	185100	429805370	15990	15990	15990	15990	0
56	20250512	185000	429805370	15990	15990	15990	15990	0
57	20250512	184900	429805370	15990	15990	15990	15990	0
58	20250512	184800	429805370	15990	15990	15990	15990	0
59	20250512	184700	429805370	15990	15990	15990	15990	0
60	20250512	184600	429805370	15990	15990	15990	15990	0
61	20250512	184500	429805370	15990	15990	15990	15990	0
62	20250512	184400	429805370	15990	15990	15990	15990	1655
63	20250512	184300	429805370	15990	15990	15990	15990	0
64	20250512	184200	429805370	15990	15990	15990	15990	0
65	20250512	184100	429805370	15990	15990	15990	15990	0
66	20250512	184000	429805370	15990	15990	15990	15990	0
67	20250512	183900	429805370	15990	15990	15990	15990	0
68	20250512	183800	429805370	15990	15990	15990	15990	0
69	20250512	183700	429805370	15990	15990	15990	15990	0
70	20250512	183600	429805370	15990	15990	15990	15990	0
71	20250512	183500	429805370	15990	15990	15990	15990	0
72	20250512	183400	429805370	15990	15990	15990	15990	0
73	20250512	183300	429805370	15990	15990	15990	15990	0
74	20250512	183200	429805370	15990	15990	15990	15990	0
75	20250512	183100	429805370	15990	15990	15990	15990	0
76	20250512	183000	429805370	15990	15990	15990	15990	0
77	20250512	182900	429805370	15990	15990	15990	15990	0
78	20250512	182800	429805370	15990	15990	15990	15990	0
79	20250512	182700	429805370	15990	15990	15990	15990	0
80	20250512	182600	429805370	15990	15990	15990	15990	0
81	20250512	182500	429805370	15990	15990	15990	15990	0
82	20250512	182400	429805370	15990	15990	15990	15990	0
83	20250512	182300	429805370	15990	15990	15990	15990	0
84	20250512	182200	429805370	15990	15990	15990	15990	0
85	20250512	182100	429805370	15990	15990	15990	15990	0
86	20250512	182000	429805370	15990	15990	15990	15990	0
87	20250512	181900	429805370	15990	15990	15990	15990	0
88	20250512	181800	429805370	15990	15990	15990	15990	0
89	20250512	181700	429805370	15990	15990	15990	15990	0
90	20250512	181600	429805370	15990	15990	15990	15990	0
91	20250512	181500	429805370	15990	15990	15990	15990	0
92	20250512	181400	429805370	15990	15990	15990	15990	1655
93	20250512	181300	429805370	15990	15990	15990	15990	0
94	20250512	181200	429805370	15990	15990	15990	15990	0
95	20250512	181100	429805370	15990	15990	15990	15990	0
96	20250512	181000	429805370	15990	15990	15990	15990	0
97	20250512	180900	429805370	15990	15990	15990	15990	0
98	20250512	180800	429805370	15990	15990	15990	15990	0
99	20250512	180700	429805370	15990	15990	15990	15990	0
100	20250512	180600	429805370	15990	15990	15990	15990	0
101	20250512	180500	429805370	15990	15990	15990	15990	0
102	20250512	180400	429805370	15990	15990	15990	15990	0
103	20250512	180300	429805370	15990	15990	15990	15990	0
104	20250512	180200	429805370	15990	15990	15990	15990	0
105	20250512	180100	429805370	15990	15990	15990	15990	0
106	20250512	180000	429805370	15990	15990	15990	15990	0
107	20250512	175900	429805370	15990	15990	15990	15990	0
108	20250512	175800	429805370	15990	15990	15990	15990	0
109	20250512	175700	429805370	15990	15990	15990	15990	0
110	20250512	175600	429805370	15990	15990	15990	15990	0
111	20250512	175500	429805370	15990	15990	15990	15990	0
112	20250512	175400	429805370	15990	15990	15990	15990	0
113	20250512	175300	429805370	15990	15990	15990	15990	0
114	20250512	175200	429805370	15990	15990	15990	15990	0
115	20250512	175100	429805370	15990	15990	15990	15990	0
116	20250512	175000	429805370	15990	15990	15990	15990	0
117	20250512	174900	429805370	15990	15990	15990	15990	0
118	20250512	174800	429805370	15990	15990	15990	15990	0
119	20250512	174700	429805370	15990	15990	15990	15990	0
120	20250512	174600	429805370	15990	15990	15990	15990	0
121	20250512	174500	429805370	15990	15990	15990	15990	0
122	20250512	174400	429805370	15990	15990	15990	15990	1655
123	20250512	174300	429805370	15990	15990	15990	15990	0
124	20250512	174200	429805370	15990	15990	15990	15990	0
125	20250512	174100	429805370	15990	15990	15990	15990	0
126	20250512	174000	429805370	15990	15990	15990	15990	0
127	20250512	173900	429805370	15990	15990	15990	15990	0
128	20250512	173800	429805370	15990	15990	15990	15990	0
129	20250512	173700	429805370	15990	15990	15990	15990	0
130	20250512	173600	429805370	15990	15990	15990	15990	0
131	20250512	173500	429805370	15990	15990	15990	15990	0
132	20250512	173400	429805370	15990	15990	15990	15990	0
133	20250512	173300	429805370	15990	15990	15990	15990	0
134	20250512	173200	429805370	15990	15990	15990	15990	0
135	20250512	173100	429805370	15990	15990	15990	15990	0
136	20250512	173000	429805370	15990	15990	15990	15990	0
137	20250512	172900	429805370	15990	15990	15990	15990	0
138	20250512	172800	429805370	15990	15990	15990	15990	0
139	20250512	172700	429805370	15990	15990	15990	15990	0
140	20250512	172600	429805370	15990	15990	15990	15990	0
141	20250512	172500	429805370	15990	15990	15990	15990	0
142	20250512	172400	429805370	15990	15990	15990	15990	0
143	20250512	172300	429805370	15990	15990	15990	15990	0
144	20250512	172200	429805370	15990	15990	15990	15990	0
145	20250512	172100	429805370	15990	15990	15990	15990	0
146	20250512	172000	429805370	15990	15990	15990	15990	0
147	20250512	171900	429805370	15990	15990	15990	15990	0
148	20250512	171800	429805370	15990	15990	15990	15990	0
149	20250512	171700	429805370	15990	15990	15990	15990	0
150	20250512	171600	429805370	15990	15990	15990	15990	0
151	20250512	171500	429805370	15990	15990	15990	15990	0
152	20250512	171400	429805370	15990	15990	15990	15990	1655
153	20250512	171300	429805370	15990	15990	15990	15990	0
154	20250512	171200	429805370	15990	15990	15990	15990	0
155	20250512	171100	429805370	15990	15990	15990	15990	0
156	20250512	171000	429805370	15990	15990	15990	15990	0
157	20250512	170900	429805370	15990	15990	15990	15990	0
158	20250512	170800	429805370	15990	15990	15990	15990	0
159	20250512	170700	429805370	15990	15990	15990	15990	0
160	20250512	170600	429805370	15990	15990	15990	15990	0
161	20250512	170500	429805370	15990	15990	15990	15990	0
162	20250512	170400	429805370	15990	15990	15990	15990	0
163	20250512	170300	429805370	15990	15990	15990	15990	0
164	20250512	170200	429805370	15990	15990	15990	15990	0
165	20250512	170100	429805370	15990	15990	15990	15990	0
166	20250512	170000	429805370	15990	15990	15990	15990	0
167	20250512	165900	429805370	15990	15990	15990	15990	0
168	20250512	165800	429805370	15990	15990	15990	15990	0
169	20250512	165700	429805370	15990	15990	15990	15990	0
170	20250512	165600	429805370	15990	15990	15990	15990	0
171	20250512	165500	429805370	15990	15990	15990	15990	0
172	20250512	165400	429805370	15990	15990	15990	15990	0
173	20250512	165300	429805370	15990	15990	15990	15990	0
174	20250512	165200	429805370	15990	15990	15990	15990	0
175	20250512	165100	429805370	15990	15990	15990	15990	0
176	20250512	165000	429805370	15990	15990	15990	15990	0
177	20250512	164900	429805370	15990	15990	15990	15990	0
178	20250512	164800	429805370	15990	15990	15990	15990	0
179	20250512	164700	429805370	15990	15990	15990	15990	0
180	20250512	164600	429805370	15990	15990	15990	15990	0
181	20250512	164500	429805370	15990	15990	15990	15990	0
182	20250512	164400	429805370	15990	15990	15990	15990	1655
183	20250512	164300	429805370	15990	15990	15990	15990	0
184	20250512	164200	429805370	15990	15990	15990	15990	0
185	20250512	164100	429805370	15990	15990	15990	15990	0
186	20250512	164000	429805370	15990	15990	15990	15990	0
187	20250512	163900	429805370	15990	15990	15990	15990	0
188	20250512	163800	429805370	15990	15990	15990	15990	0
189	20250512	163700	429805370	15990	15990	15990	15990	0
190	20250512	163600	429805370	15990	15990	15990	15990	0
191	20250512	163500	429805370	15990	15990	15990	15990	0
192	20250512	163400	429805370	15990	15990	15990	15990	0
193	20250512	163300	429805370	15990	15990	15990	15990	0
194	20250512	163200	429805370	15990	15990	15990	15990	0
195	20250512	163100	429805370	15990	15990	15990	15990	0
196	20250512	163000	429805370	15990	15990	15990	15990	0
197	20250512	162900	429805370	15990	15990	15990	15990	0
198	20250512	162800	429805370	15990	15990	15990	15990	0
199	20250512	162700	429805370	15990	15990	15990	15990	0
200	20250512	162600	429805370	15990	15990	15990	15990	0
201	20250512	162500	429805370	15990	15990	15990	15990	0
202	20250512	162400	429805370	15990	15990	15990	15990	0
203	20250512	162300	429805370	15990	15990	15990	15990	0
204	20250512	162200	429805370	15990	15990	15990	15990	0
205	20250512	162100	429805370	15990	15990	15990	15990	0
206	20250512	162000	429805370	15990	15990	15990	15990	0
207	20250512	161900	429805370	15990	15990	15990	15990	0
208	20250512	161800	429805370	15990	15990	15990	15990	0
209	20250512	161700	429805370	15990	15990	15990	15990	0
210	20250512	161600	429805370	15990	15990	15990	15990	0
211	20250512	161500	429805370	15990	15990	15990	15990	0
212	20250512	161400	429805370	15990	15990	15990	15990	1655
213	20250512	161300	429805370	15990	15990	15990	15990	0
214	20250512	161200	429805370	15990	15990	15990	15990	0
215	20250512	161100	429805370	15990	15990	15990	15990	0
216	20250512	161000	429805370	15990	15990	15990	15990	0
217	20250512	160900	429805370	15990	15990	15990	15990	0
218	20250512	160800	429805370	15990	15990	15990	15990	0
219	20250512	160700	429805370	15990	15990	15990	15990	0
220	20250512	160600	429805370	15990	15990	15990	15990	0
221	20250512	160500	429805370	15990	15990	15990	15990	0
222	20250512	160400	429805370	15990	15990	15990	15990	0
223	20250512	160300	429805370	15990	15990	15990	15990	0
224	20250512	160200	429805370	15990	15990	15990	15990	0
225	20250512	160100	429805370	15990	15990	15990	15990	0
226	20250512	160000	429805370	15990	15990	15990	15990	0
227	20250512	155900	429805370	15990	15990	15990	15990	0
228	20250512	155800	429805370	15990	15990	15990	15990	0
229	20250512	155700	429805370	15990	15990	15990	15990	0
230	20250512	155600	429805370	15990	15990	15990	15990	0
231	20250512	155500	429805370	15990	15990	15990	15990	0
232	20250512	155400	429805370	15990	15990	15990	15990	0
233	20250512	155300	429805370	15990	15990	15990	15990	0
234	20250512	155200	429805370	15990	15990	15990	15990	0
235	20250512	155100	429805370	15990	15990	15990	15990	0
236	20250512	155000	429805370	15990	15990	15990	15990	0
237	20250512	154900	429805370	15990	15990	15990	15990	0
238	20250512	154800	429805370	15990	15990	15990	15990	0
239	20250512	154700	429805370	15990	15990	15990	15990	0
240	20250512	154600	429805370	15990	15990	15990	15990	0
241	20250512	154500	429805370	15990	15990	15990	15990	0
242	20250512	154400	429805370	15990	15990	15990	15990	1655
243	20250512	154300	429805370	15990	15990	15990	15990	0
244	20250512	154200	429805370	15990	15990	15990	15990	0
245	20250512	154100	429805370	15990	15990	15990	15990	0
246	20250512	154000	429805370	15990	15990	15990	15990	0
247	20250512	153900	429805370	15990	15990	15990	15990	0
248	20250512	153800	429805370	15990	15990	15990	15990	0
249	20250512	153700	429805370	15990	15990	15990	15990	0
250	20250512	153600	429805370	15990	15990	15990	15990	0
251	20250512	153500	429805370	15990	15990	15990	15990	0
252	20250512	153400	429805370	15990	15990	15990	15990	0
253	20250512	153300	429805370	15990	15990	15990	15990	0
254	20250512	153200	429805370	15990	15990	15990	15990	0
255	20250512	153100	429805370	15990	15990	15990	15990	0
256	20250512	153000	429805370	15990	15990	15990	15990	1655
257	20250512	152900	403341920	15980	15980	15980	15980	0
258	20250512	152800	403341920	15980	15980	15980	15980	0
259	20250512	152700	403341920	15980	15980	15980	15980	0
260	20250512	152600	403341920	15980	15980	15980	15980	0
261	20250512	152500	403341920	15980	15980	15980	15980	0
262	20250512	152400	403341920	15980	15980	15980	15980	0
263	20250512	152300	403341920	15980	15980	15980	15980	0
264	20250512	152200	403341920	15980	15980	15980	15980	0
265	20250512	152100	403341920	15980	15980	15980	15980	0
266	20250512	152000	403341920	15980	15980	15980	15980	0
267	20250512	151900	403341920	15980	15980	15980	15980	19
268	20250512	151800	403038300	15980	15980	15980	15980	61
269	20250512	151700	402063520	15980	15970	15980	15970	42
270	20250512	151600	401392480	15970	15970	15980	15970	43
271	20250512	151500	400705530	15970	15960	15970	15960	41
272	20250512	151400	400051110	15970	15970	15970	15970	24
273	20250512	151300	399667830	15980	15960	15980	15960	19
274	20250512	151200	399364460	15960	15980	15980	15960	325
275	20250512	151100	394176960	15960	15970	15970	15960	23
276	20250512	151000	393809820	15970	15970	15970	15970	1
277	20250512	150900	393793850	15960	15960	15960	15960	11
278	20250512	150800	393618290	15980	15970	15980	15970	20
279	20250512	150700	393298810	15970	15970	15970	15970	30
280	20250512	150600	392819710	15970	15950	15970	15950	24
281	20250512	150500	392436710	15960	15960	15960	15960	17
282	20250512	150400	392165390	15970	15970	15970	15970	8
283	20250512	150300	392037630	15980	15980	15980	15980	0
284	20250512	150200	392037630	15980	15990	15990	15980	51
285	20250512	150100	391222200	16000	16000	16000	15990	181
286	20250512	150000	388326510	15990	15970	15990	15970	115
287	20250512	145900	386487970	15960	15980	15980	15960	12
288	20250512	145800	386296250	15980	15990	15990	15980	16
289	20250512	145700	386040440	15990	16000	16000	15990	449
290	20250512	145600	378860730	16000	15990	16000	15990	39
291	20250512	145500	378236860	16000	16000	16010	16000	147
292	20250512	145400	375884840	16010	16010	16010	16000	15
293	20250512	145300	375644710	16000	16000	16000	16000	11
294	20250512	145200	375468710	16000	16000	16000	16000	21
295	20250512	145100	375132710	16010	16010	16020	16010	30
296	20250512	145000	374652390	16020	16000	16020	16000	139
297	20250512	144900	372426940	15990	15990	15990	15990	17
298	20250512	144800	372155110	16000	15990	16010	15990	471
299	20250512	144700	364621130	15980	15970	15980	15960	119
300	20250512	144600	362720150	15960	15960	15960	15960	0
301	20250512	144500	362720150	15960	15960	15960	15960	0
302	20250512	144400	362720150	15960	15970	15970	15960	21
303	20250512	144300	362384960	15970	15970	15970	15970	2
304	20250512	144200	362353020	15980	15970	15980	15970	22
305	20250512	144100	362001570	15980	15980	15980	15980	3
306	20250512	144000	361953630	15980	15970	15980	15960	24
307	20250512	143900	361570530	15980	15980	15980	15980	0
308	20250512	143800	361570530	15980	15950	15980	15950	25
309	20250512	143700	361171720	15950	15950	15950	15950	0
310	20250512	143600	361171720	15950	15950	15950	15950	11
311	20250512	143500	360996270	15980	15950	15980	15950	62
312	20250512	143400	360006560	15960	15960	15960	15960	0
313	20250512	143300	360006560	15960	15940	15960	15940	130
314	20250512	143200	357932670	15950	15950	15950	15950	0
315	20250512	143100	357932670	15950	15930	15950	15930	28
316	20250512	143000	357486530	15950	15950	15950	15950	0
317	20250512	142900	357486530	15950	15940	15950	15940	79
318	20250512	142800	356226590	15940	15940	15940	15940	12
319	20250512	142700	356035310	15930	15930	15930	15930	36
320	20250512	142600	355461830	15920	15920	15920	15920	12
321	20250512	142500	355270790	15920	15920	15920	15920	21
322	20250512	142400	354936470	15930	15930	15930	15930	1
323	20250512	142300	354920540	15930	15930	15930	15930	14
324	20250512	142200	354697520	15940	15930	15940	15930	13
325	20250512	142100	354490420	15930	15930	15930	15930	11
326	20250512	142000	354315190	15930	15930	15930	15930	21
327	20250512	141900	353980660	15940	15940	15940	15940	7
328	20250512	141800	353869080	15950	15930	15950	15930	25
329	20250512	141700	353470790	15930	15930	15930	15930	0
330	20250512	141600	353470790	15930	15930	15930	15930	20
331	20250512	141500	353152190	15940	15940	15940	15940	0
332	20250512	141400	353152190	15940	15950	15950	15940	4
333	20250512	141300	353088410	15930	15930	15930	15930	20
334	20250512	141200	352769810	15940	15940	15940	15940	3
335	20250512	141100	352721990	15940	15930	15940	15930	66
336	20250512	141000	351670060	15940	15940	15940	15940	2
337	20250512	140900	351638180	15920	15920	15920	15920	23
338	20250512	140800	351272020	15930	15930	15930	15930	0
339	20250512	140700	351272020	15930	15930	15930	15930	11
340	20250512	140600	351096790	15930	15930	15930	15930	0
341	20250512	140500	351096790	15930	15930	15930	15930	12
342	20250512	140400	350905630	15930	15930	15930	15930	11
343	20250512	140300	350730400	15930	15930	15930	15930	11
344	20250512	140200	350555170	15930	15930	15930	15930	0
345	20250512	140100	350555170	15930	15930	15930	15930	14
346	20250512	140000	350332150	15930	15930	15930	15930	11
347	20250512	135900	350156920	15930	15920	15930	15920	28
348	20250512	135800	349710990	15930	15920	15930	15920	71
349	20250512	135700	348580070	15930	15930	15930	15930	12
350	20250512	135600	348388910	15920	15930	15930	15920	34
351	20250512	135500	347847520	15930	15950	15950	15930	11
352	20250512	135400	347672270	15930	15930	15930	15930	19
353	20250512	135300	347369600	15960	15960	15960	15960	0
354	20250512	135200	347369600	15960	15980	15980	15960	5
355	20250512	135100	347289760	15900	15900	15900	15900	11
356	20250512	135000	347114860	16000	16000	16000	16000	0
357	20250512	134900	347114860	16000	15860	16000	15860	425
358	20250512	134800	340342040	15870	15870	15870	15870	0
359	20250512	134700	340342040	15870	15870	15870	15870	2
360	20250512	134600	340310300	15870	15870	15870	15870	14
361	20250512	134500	340088120	15880	15880	15880	15880	9
362	20250512	134400	339945200	15880	15880	15880	15880	0
363	20250512	134300	339945200	15880	15870	15880	15870	42
364	20250512	134200	339278380	15870	15870	15870	15870	10
365	20250512	134100	339119680	15870	15870	15870	15870	0
366	20250512	134000	339119680	15870	15870	15870	15870	20
367	20250512	133900	338802280	15860	15860	15860	15860	1
368	20250512	133800	338786420	15870	15860	15870	15860	27
369	20250512	133700	338358160	15860	15860	15860	15860	11
370	20250512	133600	338183700	15890	15890	15890	15890	0
371	20250512	133500	338183700	15890	15870	15890	15870	102
372	20250512	133400	336563380	15870	15870	15870	15870	11
373	20250512	133300	336388810	15870	15870	15870	15870	23
374	20250512	133200	336023800	15870	15870	15870	15870	0
375	20250512	133100	336023800	15870	15880	15880	15870	100
376	20250512	133000	334436100	15880	15890	15890	15880	13
377	20250512	132900	334229640	15880	15880	15880	15880	11
378	20250512	132800	334054960	15890	15880	15890	15880	29
379	20250512	132700	333594400	15880	15880	15880	15880	10
380	20250512	132600	333435600	15890	15890	15890	15890	9
381	20250512	132500	333292590	15890	15890	15890	15890	0
382	20250512	132400	333292590	15890	15895	15895	15890	23
383	20250512	132300	332927105	15900	15900	15900	15900	1
384	20250512	132200	332911205	15890	15890	15890	15890	30
385	20250512	132100	332434505	15890	15890	15890	15890	33
386	20250512	132000	331910135	15910	15910	15910	15910	2
387	20250512	131900	331878315	15890	15890	15890	15880	20
388	20250512	131800	331560625	15880	15880	15880	15880	1
389	20250512	131700	331544745	15870	15880	15880	15870	20
390	20250512	131600	331227255	15860	15870	15870	15860	23
391	20250512	131500	330862465	15870	15870	15870	15870	0
392	20250512	131400	330862465	15870	15860	15870	15860	36
393	20250512	131300	330291255	15860	15850	15860	15850	10
394	20250512	131200	330132665	15840	15850	15850	15840	32
395	20250512	131100	329625695	15870	15870	15870	15870	0
396	20250512	131000	329625695	15870	15840	15870	15840	24
397	20250512	130900	329245475	15840	15840	15840	15840	0
398	20250512	130800	329245475	15840	15840	15840	15840	12
399	20250512	130700	329055395	15850	15850	15850	15850	12
400	20250512	130600	328865195	15840	15840	15840	15840	2
401	20250512	130500	328833515	15860	15860	15860	15860	9
402	20250512	130400	328690775	15850	15850	15850	15850	3
403	20250512	130300	328643225	15850	15850	15850	15850	9
404	20250512	130200	328500575	15840	15830	15840	15830	51
405	20250512	130100	327692845	15830	15830	15830	15830	11
406	20250512	130000	327518715	15840	15830	15840	15830	21
407	20250512	125900	327186195	15820	15840	15840	15820	15
408	20250512	125800	326948875	15830	15830	15830	15830	83
409	20250512	125700	325634985	15830	15830	15830	15830	61
410	20250512	125600	324669355	15830	15830	15830	15830	0
411	20250512	125500	324669355	15830	15830	15830	15830	22
412	20250512	125400	324321095	15830	15830	15830	15830	11
413	20250512	125300	324146965	15830	15830	15830	15830	11
414	20250512	125200	323972835	15830	15830	15830	15830	22
415	20250512	125100	323624575	15840	15840	15840	15840	0
416	20250512	125000	323624575	15840	15840	15840	15840	10
417	20250512	124900	323466175	15840	15850	15850	15840	13
418	20250512	124800	323260245	15840	15840	15840	15840	99
419	20250512	124700	321692085	15830	15830	15830	15830	0
420	20250512	124600	321692085	15830	15830	15830	15830	12
421	20250512	124500	321502125	15830	15830	15830	15830	11
422	20250512	124400	321327995	15830	15830	15830	15830	11
423	20250512	124300	321153865	15840	15820	15840	15820	474
424	20250512	124200	313646105	15820	15820	15820	15820	0
425	20250512	124100	313646105	15820	15820	15820	15820	143
426	20250512	124000	311383845	15820	15830	15830	15820	14
427	20250512	123900	311162255	15830	15830	15830	15830	12
428	20250512	123800	310972295	15840	15840	15840	15840	1
429	20250512	123700	310956455	15830	15830	15830	15830	11
430	20250512	123600	310782325	15830	15830	15830	15830	31
431	20250512	123500	310291595	15830	15830	15830	15830	12
432	20250512	123400	310101635	15840	15840	15840	15840	10
433	20250512	123300	309943235	15830	15840	15840	15830	12
434	20250512	123200	309753265	15830	15830	15830	15830	43
435	20250512	123100	309072575	15830	15830	15830	15830	24
436	20250512	123000	308692655	15830	15840	15840	15830	12
437	20250512	122900	308502585	15840	15840	15840	15840	11
438	20250512	122800	308328345	15850	15840	15850	15840	18
439	20250512	122700	308043155	15820	15820	15820	15820	33
440	20250512	122600	307521095	15830	15830	15830	15830	7
441	20250512	122500	307410285	15840	15840	15840	15840	0
442	20250512	122400	307410285	15840	15840	15840	15840	45
443	20250512	122300	306697485	15860	15860	15860	15860	1
444	20250512	122200	306681625	15850	15850	15850	15850	22
445	20250512	122100	306332925	15850	15850	15850	15850	21
446	20250512	122000	306000075	15850	15850	15850	15850	0
447	20250512	121900	306000075	15850	15850	15850	15850	11
448	20250512	121800	305825725	15860	15860	15860	15850	16
449	20250512	121700	305572085	15860	15860	15860	15860	10
450	20250512	121600	305413485	15870	15860	15870	15860	16
451	20250512	121500	305159715	15850	15850	15850	15850	11
452	20250512	121400	304985365	15860	15840	15860	15840	21
453	20250512	121300	304652605	15850	15850	15850	15850	8
454	20250512	121200	304525805	15860	15850	15860	15850	16
455	20250512	121100	304272195	15850	15850	15850	15850	8
456	20250512	121000	304145395	15850	15850	15850	15850	3
457	20250512	120900	304097845	15860	15860	15860	15860	21
458	20250512	120800	303764785	15860	15850	15860	15850	66
459	20250512	120700	302718235	15860	15860	15860	15860	1
460	20250512	120600	302702375	15850	15850	15850	15850	8
461	20250512	120500	302575575	15870	15860	15870	15860	118
462	20250512	120400	300704055	15860	15860	15860	15860	30
463	20250512	120300	300228255	15870	15870	15870	15870	0
464	20250512	120200	300228255	15870	15870	15870	15870	4
465	20250512	120100	300164775	15890	15900	15900	15890	148
466	20250512	120000	297813035	15890	15890	15890	15890	11
467	20250512	115900	297638245	15900	15890	15900	15890	13
468	20250512	115800	297431655	15900	15900	15900	15900	7
469	20250512	115700	297320355	15900	15900	15900	15900	2
470	20250512	115600	297288555	15910	15910	15910	15910	0
471	20250512	115500	297288555	15910	15930	15930	15910	250
472	20250512	115400	293310975	15920	15920	15920	15920	17
473	20250512	115300	293040335	15920	15920	15920	15920	0
474	20250512	115200	293040335	15920	15920	15920	15920	0
475	20250512	115100	293040335	15920	15920	15920	15920	2
476	20250512	115000	293008495	15900	15900	15900	15900	29
477	20250512	114900	292547395	15900	15900	15900	15900	10
478	20250512	114800	292388395	15900	15900	15900	15900	124
479	20250512	114700	290416795	15915	15915	15915	15915	2
480	20250512	114600	290384965	15910	15910	15910	15910	229
481	20250512	114500	286741575	15910	15910	15910	15910	0
482	20250512	114400	286741575	15910	15920	15920	15910	498
483	20250512	114300	278817115	15920	15920	15920	15920	22
484	20250512	114200	278466875	15940	15970	15970	15940	120
485	20250512	114100	276553025	15950	15950	15950	15950	0
486	20250512	114000	276553025	15950	15950	15950	15950	1
487	20250512	113900	276537075	15980	15980	15980	15980	6
488	20250512	113800	276441195	15950	15990	15990	15950	254
489	20250512	113700	272389805	15960	15960	15960	15960	0
490	20250512	113600	272389805	15960	15960	15960	15960	0
491	20250512	113500	272389805	15960	16010	16010	15960	656
492	20250512	113400	261910155	16020	16020	16020	16020	0
493	20250512	113300	261910155	16020	16000	16020	15990	207
494	20250512	113200	258598155	16000	16000	16000	16000	0
495	20250512	113100	258598155	16000	16000	16010	16000	247
496	20250512	113000	254645835	16000	16000	16000	16000	54
497	20250512	112900	253781835	16010	16010	16010	16010	0
498	20250512	112800	253781835	16010	16010	16010	16010	0
499	20250512	112700	253781835	16010	16020	16020	16010	140
500	20250512	112600	251540035	16030	16030	16030	16030	49
501	20250512	112500	250754565	16050	16050	16050	16050	0
502	20250512	112400	250754565	16050	16030	16050	16030	387
503	20250512	112300	244546925	16030	16030	16030	16020	215
504	20250512	112200	241102475	16030	16020	16030	16020	96
505	20250512	112100	239564335	16010	16010	16010	16010	66
506	20250512	112000	238507675	16010	16000	16010	15990	102
507	20250512	111900	236876505	16010	16000	16010	16000	25
508	20250512	111800	236476455	16000	16010	16010	16000	29
509	20250512	111700	236012205	16010	16010	16010	16010	0
510	20250512	111600	236012205	16010	16010	16010	16010	2
511	20250512	111500	235980185	16010	16010	16010	16010	0
512	20250512	111400	235980185	16010	16010	16010	16010	0
513	20250512	111300	235980185	16010	16010	16010	16010	100
514	20250512	111200	234379185	16020	16000	16020	16000	202
515	20250512	111100	231147145	16020	16020	16020	16020	0
516	20250512	111000	231147145	16020	16020	16020	16020	10
517	20250512	110900	230986945	16020	16000	16020	15990	319
518	20250512	110800	225882365	16000	16000	16000	16000	100
519	20250512	110700	224282365	15990	15990	15990	15990	5
520	20250512	110600	224202415	16000	16000	16000	16000	0
521	20250512	110500	224202415	16000	16000	16000	16000	0
522	20250512	110400	224202415	16000	16000	16000	16000	0
523	20250512	110300	224202415	16000	15990	16000	15980	41
524	20250512	110200	223546515	15980	15990	15990	15980	15
525	20250512	110100	223306795	15980	16000	16000	15980	106
526	20250512	110000	221612200	16000	16000	16000	16000	33
527	20250512	105900	221084200	16000	16020	16020	16000	63
528	20250512	105800	220075880	16020	16020	16020	16020	0
529	20250512	105700	220075880	16020	16020	16020	16020	12
530	20250512	105600	219883640	16010	16010	16010	16010	0
531	20250512	105500	219883640	16010	16010	16010	16010	101
532	20250512	105400	218266630	16020	16020	16020	16020	0
533	20250512	105300	218266630	16020	16010	16020	16010	65
534	20250512	105200	217225960	16000	16000	16000	16000	104
535	20250512	105100	215561960	16010	16020	16030	16010	59
536	20250512	105000	214617130	16030	16015	16030	16010	113
537	20250512	104900	212806875	16020	16020	16020	16020	1
538	20250512	104800	212790855	16020	16020	16020	16020	1
539	20250512	104700	212774835	16020	16020	16020	16020	0
540	20250512	104600	212774835	16020	16020	16020	16020	0
541	20250512	104500	212774835	16020	16010	16020	16010	93
542	20250512	104400	211285885	16010	16010	16010	16010	6
543	20250512	104300	211189825	16000	16000	16000	16000	1
544	20250512	104200	211173825	16000	16000	16000	16000	0
545	20250512	104100	211173825	16000	16000	16000	16000	19
546	20250512	104000	210869825	16000	16010	16010	16000	86
547	20250512	103900	209493785	16020	16040	16040	16010	109
548	20250512	103800	207748535	16010	16020	16030	16010	556
549	20250512	103700	198844205	15990	15980	15990	15980	30
550	20250512	103600	198364705	16020	16020	16020	16020	34
551	20250512	103500	197820025	16020	16020	16020	16020	1
552	20250512	103400	197804005	16010	15985	16010	15985	154
553	20250512	103300	195339780	15990	15990	15990	15980	97
554	20250512	103200	193789520	15990	15990	15990	15990	17
555	20250512	103100	193517690	15990	16010	16010	15990	65
556	20250512	103000	192478040	16000	16000	16000	16000	2
557	20250512	102900	192446040	16000	16000	16000	16000	8
558	20250512	102800	192318040	16000	16010	16010	16000	53
559	20250512	102700	191469790	16020	16030	16030	16020	25
560	20250512	102600	191069260	16040	16040	16040	16040	0
561	20250512	102500	191069260	16040	16040	16040	16040	0
562	20250512	102400	191069260	16040	16040	16040	16040	20
563	20250512	102300	190748460	16040	16000	16040	16000	223
564	20250512	102200	187177800	16000	15960	16050	15960	4591
565	20250512	102100	113823270	15950	15940	15950	15940	56
566	20250512	102000	112930220	15940	15910	15940	15910	3
567	20250512	101900	112882430	15910	15910	15910	15910	1
568	20250512	101800	112866520	15930	15910	15930	15910	39
569	20250512	101700	112245810	15910	15900	15910	15900	14
570	20250512	101600	112023170	15900	15850	15900	15850	408
571	20250512	101500	105551980	15850	15850	15850	15850	0
572	20250512	101400	105551980	15850	15850	15850	15850	17
573	20250512	101300	105282530	15850	15820	15850	15820	1154
574	20250512	101200	87017280	15830	15830	15830	15830	0
575	20250512	101100	87017280	15830	15830	15830	15830	0
576	20250512	101000	87017280	15830	15800	15830	15800	14
577	20250512	100900	86795750	15820	15810	15820	15810	923
578	20250512	100800	72200340	15810	15810	15810	15810	12
579	20250512	100700	72010620	15810	15810	15810	15810	38
580	20250512	100600	71409840	15810	15810	15810	15810	0
581	20250512	100500	71409840	15810	15810	15810	15810	8
582	20250512	100400	71283360	15810	15810	15810	15810	0
583	20250512	100300	71283360	15810	15810	15810	15810	32
584	20250512	100200	70777440	15800	15800	15800	15800	20
585	20250512	100100	70461440	15810	15810	15810	15800	11
586	20250512	100000	70287540	15810	15820	15820	15810	64
587	20250512	095900	69275200	15820	15820	15820	15820	12
588	20250512	095800	69085360	15820	15820	15820	15820	0
589	20250512	095700	69085360	15820	15820	15820	15820	25
590	20250512	095600	68689860	15820	15820	15820	15820	0
591	20250512	095500	68689860	15820	15820	15820	15820	5
592	20250512	095400	68610760	15820	15820	15820	15820	0
593	20250512	095300	68610760	15820	15810	15820	15810	63
594	20250512	095200	67614670	15820	15810	15820	15810	38
595	20250512	095100	67013880	15810	15810	15810	15810	7
596	20250512	095000	66903210	15800	15800	15800	15800	0
597	20250512	094900	66903210	15800	15820	15820	15800	121
598	20250512	094800	64990560	15820	15820	15820	15820	109
599	20250512	094700	63266180	15820	15820	15820	15820	9
600	20250512	094600	63123800	15810	15810	15810	15810	0
601	20250512	094500	63123800	15810	15810	15810	15810	13
602	20250512	094400	62918270	15810	15810	15810	15810	1
603	20250512	094300	62902460	15830	15830	15830	15830	0
604	20250512	094200	62902460	15830	15830	15830	15830	5
605	20250512	094100	62823310	15840	15840	15840	15840	0
606	20250512	094000	62823310	15840	15830	15840	15830	20
607	20250512	093900	62506680	15820	15830	15830	15820	35
608	20250512	093800	61952650	15840	15840	15840	15840	3
609	20250512	093700	61905130	15840	15840	15840	15840	20
610	20250512	093600	61588330	15830	15830	15830	15830	52
611	20250512	093500	60765170	15830	15830	15830	15830	0
612	20250512	093400	60765170	15830	15830	15830	15830	0
613	20250512	093300	60765170	15830	15830	15830	15830	16
614	20250512	093200	60511890	15820	15810	15820	15810	35
615	20250512	093100	59958340	15800	15790	15800	15790	100
616	20250512	093000	58378630	15800	15800	15800	15800	1
617	20250512	092900	58362830	15760	15750	15760	15750	1720
618	20250512	092800	31255930	15750	15750	15750	15750	13
619	20250512	092700	31051180	15750	15750	15750	15750	0
620	20250512	092600	31051180	15750	15750	15750	15750	18
621	20250512	092500	30767680	15750	15750	15750	15750	0
622	20250512	092400	30767680	15750	15720	15750	15720	105
623	20250512	092300	29117020	15720	15720	15720	15720	3
624	20250512	092200	29069860	15710	15710	15710	15710	11
625	20250512	092100	28897050	15720	15720	15720	15720	0
626	20250512	092000	28897050	15720	15720	15720	15720	0
627	20250512	091900	28897050	15720	15720	15720	15720	6
628	20250512	091800	28802730	15700	15700	15710	15690	648
629	20250512	091700	18623030	15710	15720	15720	15710	36
630	20250512	091600	18057450	15735	15720	15760	15720	138
631	20250512	091500	15885800	15680	15700	15700	15680	71
632	20250512	091400	14771370	15700	15700	15700	15700	0
633	20250512	091300	14771370	15700	15730	15730	15700	45
634	20250512	091200	14064430	15730	15730	15730	15730	10
635	20250512	091100	13907130	15690	15690	15690	15660	242
636	20250512	091000	10112160	15710	15700	15710	15700	101
637	20250512	090900	8525510	15690	15690	15690	15690	1
638	20250512	090800	8509820	15690	15730	15740	15690	42
639	20250512	090700	7850240	15730	15740	15740	15730	78
640	20250512	090600	6622670	15750	15750	15750	15750	5
641	20250512	090500	6543920	15760	15770	15770	15760	300
642	20250512	090400	1815780	15800	15800	15800	15800	6
643	20250512	090300	1720980	15800	15780	15800	15780	82
644	20250512	090200	427000	15780	15810	15810	15780	15
645	20250512	090100	190190	15840	15840	15840	15840	0
646	20250512	090000	190190	15840	15850	15850	15840	12