KissMeData/331920/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	205800	45074280	2975	2975	2975	2975	290
3	20250512	205700	45074280	2975	2975	2975	2975	0
4	20250512	205600	45074280	2975	2975	2975	2975	0
5	20250512	205500	45074280	2975	2975	2975	2975	0
6	20250512	205400	45074280	2975	2975	2975	2975	0
7	20250512	205300	45074280	2975	2975	2975	2975	0
8	20250512	205200	45074280	2975	2975	2975	2975	0
9	20250512	205100	45074280	2975	2975	2975	2975	0
10	20250512	205000	45074280	2975	2975	2975	2975	0
11	20250512	204900	45074280	2975	2975	2975	2975	0
12	20250512	204800	45074280	2975	2975	2975	2975	0
13	20250512	204700	45074280	2975	2975	2975	2975	0
14	20250512	204600	45074280	2975	2975	2975	2975	0
15	20250512	204500	45074280	2975	2975	2975	2975	0
16	20250512	204400	45074280	2975	2975	2975	2975	0
17	20250512	204300	45074280	2975	2975	2975	2975	0
18	20250512	204200	45074280	2975	2975	2975	2975	0
19	20250512	204100	45074280	2975	2975	2975	2975	0
20	20250512	204000	45074280	2975	2975	2975	2975	0
21	20250512	203900	45074280	2975	2975	2975	2975	0
22	20250512	203800	45074280	2975	2975	2975	2975	0
23	20250512	203700	45074280	2975	2975	2975	2975	0
24	20250512	203600	45074280	2975	2975	2975	2975	0
25	20250512	203500	45074280	2975	2975	2975	2975	0
26	20250512	203400	45074280	2975	2975	2975	2975	0
27	20250512	203300	45074280	2975	2975	2975	2975	0
28	20250512	203200	45074280	2975	2975	2975	2975	0
29	20250512	203100	45074280	2975	2975	2975	2975	0
30	20250512	203000	45074280	2975	2975	2975	2975	0
31	20250512	202900	45074280	2975	2975	2975	2975	0
32	20250512	202800	45074280	2975	2975	2975	2975	290
33	20250512	202700	45074280	2975	2975	2975	2975	0
34	20250512	202600	45074280	2975	2975	2975	2975	0
35	20250512	202500	45074280	2975	2975	2975	2975	0
36	20250512	202400	45074280	2975	2975	2975	2975	0
37	20250512	202300	45074280	2975	2975	2975	2975	0
38	20250512	202200	45074280	2975	2975	2975	2975	0
39	20250512	202100	45074280	2975	2975	2975	2975	0
40	20250512	202000	45074280	2975	2975	2975	2975	0
41	20250512	201900	45074280	2975	2975	2975	2975	0
42	20250512	201800	45074280	2975	2975	2975	2975	0
43	20250512	201700	45074280	2975	2975	2975	2975	0
44	20250512	201600	45074280	2975	2975	2975	2975	0
45	20250512	201500	45074280	2975	2975	2975	2975	0
46	20250512	201400	45074280	2975	2975	2975	2975	0
47	20250512	201300	45074280	2975	2975	2975	2975	0
48	20250512	201200	45074280	2975	2975	2975	2975	0
49	20250512	201100	45074280	2975	2975	2975	2975	0
50	20250512	201000	45074280	2975	2975	2975	2975	0
51	20250512	200900	45074280	2975	2975	2975	2975	0
52	20250512	200800	45074280	2975	2975	2975	2975	0
53	20250512	200700	45074280	2975	2975	2975	2975	0
54	20250512	200600	45074280	2975	2975	2975	2975	0
55	20250512	200500	45074280	2975	2975	2975	2975	0
56	20250512	200400	45074280	2975	2975	2975	2975	0
57	20250512	200300	45074280	2975	2975	2975	2975	0
58	20250512	200200	45074280	2975	2975	2975	2975	0
59	20250512	200100	45074280	2975	2975	2975	2975	0
60	20250512	200000	45074280	2975	2975	2975	2975	0
61	20250512	195900	45074280	2975	2975	2975	2975	0
62	20250512	195800	45074280	2975	2975	2975	2975	290
63	20250512	195700	45074280	2975	2975	2975	2975	0
64	20250512	195600	45074280	2975	2975	2975	2975	0
65	20250512	195500	45074280	2975	2975	2975	2975	0
66	20250512	195400	45074280	2975	2975	2975	2975	0
67	20250512	195300	45074280	2975	2975	2975	2975	0
68	20250512	195200	45074280	2975	2975	2975	2975	0
69	20250512	195100	45074280	2975	2975	2975	2975	0
70	20250512	195000	45074280	2975	2975	2975	2975	0
71	20250512	194900	45074280	2975	2975	2975	2975	0
72	20250512	194800	45074280	2975	2975	2975	2975	0
73	20250512	194700	45074280	2975	2975	2975	2975	0
74	20250512	194600	45074280	2975	2975	2975	2975	0
75	20250512	194500	45074280	2975	2975	2975	2975	0
76	20250512	194400	45074280	2975	2975	2975	2975	0
77	20250512	194300	45074280	2975	2975	2975	2975	0
78	20250512	194200	45074280	2975	2975	2975	2975	0
79	20250512	194100	45074280	2975	2975	2975	2975	0
80	20250512	194000	45074280	2975	2975	2975	2975	0
81	20250512	193900	45074280	2975	2975	2975	2975	0
82	20250512	193800	45074280	2975	2975	2975	2975	0
83	20250512	193700	45074280	2975	2975	2975	2975	0
84	20250512	193600	45074280	2975	2975	2975	2975	0
85	20250512	193500	45074280	2975	2975	2975	2975	0
86	20250512	193400	45074280	2975	2975	2975	2975	0
87	20250512	193300	45074280	2975	2975	2975	2975	0
88	20250512	193200	45074280	2975	2975	2975	2975	0
89	20250512	193100	45074280	2975	2975	2975	2975	0
90	20250512	193000	45074280	2975	2975	2975	2975	0
91	20250512	192900	45074280	2975	2975	2975	2975	0
92	20250512	192800	45074280	2975	2975	2975	2975	290
93	20250512	192700	45074280	2975	2975	2975	2975	0
94	20250512	192600	45074280	2975	2975	2975	2975	0
95	20250512	192500	45074280	2975	2975	2975	2975	0
96	20250512	192400	45074280	2975	2975	2975	2975	0
97	20250512	192300	45074280	2975	2975	2975	2975	0
98	20250512	192200	45074280	2975	2975	2975	2975	0
99	20250512	192100	45074280	2975	2975	2975	2975	0
100	20250512	192000	45074280	2975	2975	2975	2975	0
101	20250512	191900	45074280	2975	2975	2975	2975	0
102	20250512	191800	45074280	2975	2975	2975	2975	0
103	20250512	191700	45074280	2975	2975	2975	2975	0
104	20250512	191600	45074280	2975	2975	2975	2975	0
105	20250512	191500	45074280	2975	2975	2975	2975	0
106	20250512	191400	45074280	2975	2975	2975	2975	0
107	20250512	191300	45074280	2975	2975	2975	2975	0
108	20250512	191200	45074280	2975	2975	2975	2975	0
109	20250512	191100	45074280	2975	2975	2975	2975	0
110	20250512	191000	45074280	2975	2975	2975	2975	0
111	20250512	190900	45074280	2975	2975	2975	2975	0
112	20250512	190800	45074280	2975	2975	2975	2975	0
113	20250512	190700	45074280	2975	2975	2975	2975	0
114	20250512	190600	45074280	2975	2975	2975	2975	0
115	20250512	190500	45074280	2975	2975	2975	2975	0
116	20250512	190400	45074280	2975	2975	2975	2975	0
117	20250512	190300	45074280	2975	2975	2975	2975	0
118	20250512	190200	45074280	2975	2975	2975	2975	0
119	20250512	190100	45074280	2975	2975	2975	2975	0
120	20250512	190000	45074280	2975	2975	2975	2975	0
121	20250512	185900	45074280	2975	2975	2975	2975	0
122	20250512	185800	45074280	2975	2975	2975	2975	290
123	20250512	185700	45074280	2975	2975	2975	2975	0
124	20250512	185600	45074280	2975	2975	2975	2975	0
125	20250512	185500	45074280	2975	2975	2975	2975	0
126	20250512	185400	45074280	2975	2975	2975	2975	0
127	20250512	185300	45074280	2975	2975	2975	2975	0
128	20250512	185200	45074280	2975	2975	2975	2975	0
129	20250512	185100	45074280	2975	2975	2975	2975	0
130	20250512	185000	45074280	2975	2975	2975	2975	0
131	20250512	184900	45074280	2975	2975	2975	2975	0
132	20250512	184800	45074280	2975	2975	2975	2975	0
133	20250512	184700	45074280	2975	2975	2975	2975	0
134	20250512	184600	45074280	2975	2975	2975	2975	0
135	20250512	184500	45074280	2975	2975	2975	2975	0
136	20250512	184400	45074280	2975	2975	2975	2975	0
137	20250512	184300	45074280	2975	2975	2975	2975	0
138	20250512	184200	45074280	2975	2975	2975	2975	0
139	20250512	184100	45074280	2975	2975	2975	2975	0
140	20250512	184000	45074280	2975	2975	2975	2975	0
141	20250512	183900	45074280	2975	2975	2975	2975	0
142	20250512	183800	45074280	2975	2975	2975	2975	0
143	20250512	183700	45074280	2975	2975	2975	2975	0
144	20250512	183600	45074280	2975	2975	2975	2975	0
145	20250512	183500	45074280	2975	2975	2975	2975	0
146	20250512	183400	45074280	2975	2975	2975	2975	0
147	20250512	183300	45074280	2975	2975	2975	2975	0
148	20250512	183200	45074280	2975	2975	2975	2975	0
149	20250512	183100	45074280	2975	2975	2975	2975	0
150	20250512	183000	45074280	2975	2975	2975	2975	0
151	20250512	182900	45074280	2975	2975	2975	2975	0
152	20250512	182800	45074280	2975	2975	2975	2975	290
153	20250512	182700	45074280	2975	2975	2975	2975	0
154	20250512	182600	45074280	2975	2975	2975	2975	0
155	20250512	182500	45074280	2975	2975	2975	2975	0
156	20250512	182400	45074280	2975	2975	2975	2975	0
157	20250512	182300	45074280	2975	2975	2975	2975	0
158	20250512	182200	45074280	2975	2975	2975	2975	0
159	20250512	182100	45074280	2975	2975	2975	2975	0
160	20250512	182000	45074280	2975	2975	2975	2975	0
161	20250512	181900	45074280	2975	2975	2975	2975	0
162	20250512	181800	45074280	2975	2975	2975	2975	0
163	20250512	181700	45074280	2975	2975	2975	2975	0
164	20250512	181600	45074280	2975	2975	2975	2975	0
165	20250512	181500	45074280	2975	2975	2975	2975	0
166	20250512	181400	45074280	2975	2975	2975	2975	0
167	20250512	181300	45074280	2975	2975	2975	2975	0
168	20250512	181200	45074280	2975	2975	2975	2975	0
169	20250512	181100	45074280	2975	2975	2975	2975	0
170	20250512	181000	45074280	2975	2975	2975	2975	0
171	20250512	180900	45074280	2975	2975	2975	2975	0
172	20250512	180800	45074280	2975	2975	2975	2975	0
173	20250512	180700	45074280	2975	2975	2975	2975	0
174	20250512	180600	45074280	2975	2975	2975	2975	0
175	20250512	180500	45074280	2975	2975	2975	2975	0
176	20250512	180400	45074280	2975	2975	2975	2975	0
177	20250512	180300	45074280	2975	2975	2975	2975	0
178	20250512	180200	45074280	2975	2975	2975	2975	0
179	20250512	180100	45074280	2975	2975	2975	2975	0
180	20250512	180000	45074280	2975	2975	2975	2975	0
181	20250512	175900	45074280	2975	2975	2975	2975	0
182	20250512	175800	45074280	2975	2975	2975	2975	290
183	20250512	175700	45074280	2975	2975	2975	2975	0
184	20250512	175600	45074280	2975	2975	2975	2975	0
185	20250512	175500	45074280	2975	2975	2975	2975	0
186	20250512	175400	45074280	2975	2975	2975	2975	0
187	20250512	175300	45074280	2975	2975	2975	2975	0
188	20250512	175200	45074280	2975	2975	2975	2975	0
189	20250512	175100	45074280	2975	2975	2975	2975	0
190	20250512	175000	45074280	2975	2975	2975	2975	0
191	20250512	174900	45074280	2975	2975	2975	2975	0
192	20250512	174800	45074280	2975	2975	2975	2975	0
193	20250512	174700	45074280	2975	2975	2975	2975	0
194	20250512	174600	45074280	2975	2975	2975	2975	0
195	20250512	174500	45074280	2975	2975	2975	2975	0
196	20250512	174400	45074280	2975	2975	2975	2975	0
197	20250512	174300	45074280	2975	2975	2975	2975	0
198	20250512	174200	45074280	2975	2975	2975	2975	0
199	20250512	174100	45074280	2975	2975	2975	2975	0
200	20250512	174000	45074280	2975	2975	2975	2975	0
201	20250512	173900	45074280	2975	2975	2975	2975	0
202	20250512	173800	45074280	2975	2975	2975	2975	0
203	20250512	173700	45074280	2975	2975	2975	2975	0
204	20250512	173600	45074280	2975	2975	2975	2975	0
205	20250512	173500	45074280	2975	2975	2975	2975	0
206	20250512	173400	45074280	2975	2975	2975	2975	0
207	20250512	173300	45074280	2975	2975	2975	2975	0
208	20250512	173200	45074280	2975	2975	2975	2975	0
209	20250512	173100	45074280	2975	2975	2975	2975	0
210	20250512	173000	45074280	2975	2975	2975	2975	0
211	20250512	172900	45074280	2975	2975	2975	2975	0
212	20250512	172800	45074280	2975	2975	2975	2975	290
213	20250512	172700	45074280	2975	2975	2975	2975	0
214	20250512	172600	45074280	2975	2975	2975	2975	0
215	20250512	172500	45074280	2975	2975	2975	2975	0
216	20250512	172400	45074280	2975	2975	2975	2975	0
217	20250512	172300	45074280	2975	2975	2975	2975	0
218	20250512	172200	45074280	2975	2975	2975	2975	0
219	20250512	172100	45074280	2975	2975	2975	2975	0
220	20250512	172000	45074280	2975	2975	2975	2975	0
221	20250512	171900	45074280	2975	2975	2975	2975	0
222	20250512	171800	45074280	2975	2975	2975	2975	0
223	20250512	171700	45074280	2975	2975	2975	2975	0
224	20250512	171600	45074280	2975	2975	2975	2975	0
225	20250512	171500	45074280	2975	2975	2975	2975	0
226	20250512	171400	45074280	2975	2975	2975	2975	0
227	20250512	171300	45074280	2975	2975	2975	2975	0
228	20250512	171200	45074280	2975	2975	2975	2975	0
229	20250512	171100	45074280	2975	2975	2975	2975	0
230	20250512	171000	45074280	2975	2975	2975	2975	0
231	20250512	170900	45074280	2975	2975	2975	2975	0
232	20250512	170800	45074280	2975	2975	2975	2975	0
233	20250512	170700	45074280	2975	2975	2975	2975	0
234	20250512	170600	45074280	2975	2975	2975	2975	0
235	20250512	170500	45074280	2975	2975	2975	2975	0
236	20250512	170400	45074280	2975	2975	2975	2975	0
237	20250512	170300	45074280	2975	2975	2975	2975	0
238	20250512	170200	45074280	2975	2975	2975	2975	0
239	20250512	170100	45074280	2975	2975	2975	2975	0
240	20250512	170000	45074280	2975	2975	2975	2975	0
241	20250512	165900	45074280	2975	2975	2975	2975	0
242	20250512	165800	45074280	2975	2975	2975	2975	290
243	20250512	165700	45074280	2975	2975	2975	2975	0
244	20250512	165600	45074280	2975	2975	2975	2975	0
245	20250512	165500	45074280	2975	2975	2975	2975	0
246	20250512	165400	45074280	2975	2975	2975	2975	0
247	20250512	165300	45074280	2975	2975	2975	2975	0
248	20250512	165200	45074280	2975	2975	2975	2975	0
249	20250512	165100	45074280	2975	2975	2975	2975	0
250	20250512	165000	45074280	2975	2975	2975	2975	0
251	20250512	164900	45074280	2975	2975	2975	2975	0
252	20250512	164800	45074280	2975	2975	2975	2975	0
253	20250512	164700	45074280	2975	2975	2975	2975	0
254	20250512	164600	45074280	2975	2975	2975	2975	0
255	20250512	164500	45074280	2975	2975	2975	2975	0
256	20250512	164400	45074280	2975	2975	2975	2975	0
257	20250512	164300	45074280	2975	2975	2975	2975	0
258	20250512	164200	45074280	2975	2975	2975	2975	0
259	20250512	164100	45074280	2975	2975	2975	2975	0
260	20250512	164000	45074280	2975	2975	2975	2975	0
261	20250512	163900	45074280	2975	2975	2975	2975	0
262	20250512	163800	45074280	2975	2975	2975	2975	0
263	20250512	163700	45074280	2975	2975	2975	2975	0
264	20250512	163600	45074280	2975	2975	2975	2975	0
265	20250512	163500	45074280	2975	2975	2975	2975	0
266	20250512	163400	45074280	2975	2975	2975	2975	0
267	20250512	163300	45074280	2975	2975	2975	2975	0
268	20250512	163200	45074280	2975	2975	2975	2975	0
269	20250512	163100	45074280	2975	2975	2975	2975	0
270	20250512	163000	45074280	2975	2975	2975	2975	0
271	20250512	162900	45074280	2975	2975	2975	2975	0
272	20250512	162800	45074280	2975	2975	2975	2975	290
273	20250512	162700	45074280	2975	2975	2975	2975	0
274	20250512	162600	45074280	2975	2975	2975	2975	0
275	20250512	162500	45074280	2975	2975	2975	2975	0
276	20250512	162400	45074280	2975	2975	2975	2975	0
277	20250512	162300	45074280	2975	2975	2975	2975	0
278	20250512	162200	45074280	2975	2975	2975	2975	0
279	20250512	162100	45074280	2975	2975	2975	2975	0
280	20250512	162000	45074280	2975	2975	2975	2975	0
281	20250512	161900	45074280	2975	2975	2975	2975	0
282	20250512	161800	45074280	2975	2975	2975	2975	0
283	20250512	161700	45074280	2975	2975	2975	2975	0
284	20250512	161600	45074280	2975	2975	2975	2975	0
285	20250512	161500	45074280	2975	2975	2975	2975	0
286	20250512	161400	45074280	2975	2975	2975	2975	0
287	20250512	161300	45074280	2975	2975	2975	2975	0
288	20250512	161200	45074280	2975	2975	2975	2975	0
289	20250512	161100	45074280	2975	2975	2975	2975	0
290	20250512	161000	45074280	2975	2975	2975	2975	0
291	20250512	160900	45074280	2975	2975	2975	2975	0
292	20250512	160800	45074280	2975	2975	2975	2975	0
293	20250512	160700	45074280	2975	2975	2975	2975	0
294	20250512	160600	45074280	2975	2975	2975	2975	0
295	20250512	160500	45074280	2975	2975	2975	2975	0
296	20250512	160400	45074280	2975	2975	2975	2975	0
297	20250512	160300	45074280	2975	2975	2975	2975	0
298	20250512	160200	45074280	2975	2975	2975	2975	0
299	20250512	160100	45074280	2975	2975	2975	2975	0
300	20250512	160000	45074280	2975	2975	2975	2975	0
301	20250512	155900	45074280	2975	2975	2975	2975	0
302	20250512	155800	45074280	2975	2975	2975	2975	290
303	20250512	155700	45074280	2975	2975	2975	2975	0
304	20250512	155600	45074280	2975	2975	2975	2975	0
305	20250512	155500	45074280	2975	2975	2975	2975	0
306	20250512	155400	45074280	2975	2975	2975	2975	0
307	20250512	155300	45074280	2975	2975	2975	2975	0
308	20250512	155200	45074280	2975	2975	2975	2975	0
309	20250512	155100	45074280	2975	2975	2975	2975	0
310	20250512	155000	45074280	2975	2975	2975	2975	0
311	20250512	154900	45074280	2975	2975	2975	2975	0
312	20250512	154800	45074280	2975	2975	2975	2975	0
313	20250512	154700	45074280	2975	2975	2975	2975	0
314	20250512	154600	45074280	2975	2975	2975	2975	0
315	20250512	154500	45074280	2975	2975	2975	2975	0
316	20250512	154400	45074280	2975	2975	2975	2975	0
317	20250512	154300	45074280	2975	2975	2975	2975	0
318	20250512	154200	45074280	2975	2975	2975	2975	0
319	20250512	154100	45074280	2975	2975	2975	2975	0
320	20250512	154000	45074280	2975	2975	2975	2975	0
321	20250512	153900	45074280	2975	2975	2975	2975	0
322	20250512	153800	45074280	2975	2975	2975	2975	0
323	20250512	153700	45074280	2975	2975	2975	2975	0
324	20250512	153600	45074280	2975	2975	2975	2975	0
325	20250512	153500	45074280	2975	2975	2975	2975	0
326	20250512	153400	45074280	2975	2975	2975	2975	0
327	20250512	153300	45074280	2975	2975	2975	2975	0
328	20250512	153200	45074280	2975	2975	2975	2975	0
329	20250512	153100	45074280	2975	2975	2975	2975	0
330	20250512	153000	45074280	2975	2975	2975	2975	290
331	20250512	152900	44211530	2975	2975	2975	2975	0
332	20250512	152800	44211530	2975	2975	2975	2975	0
333	20250512	152700	44211530	2975	2975	2975	2975	0
334	20250512	152600	44211530	2975	2975	2975	2975	0
335	20250512	152500	44211530	2975	2975	2975	2975	0
336	20250512	152400	44211530	2975	2975	2975	2975	0
337	20250512	152300	44211530	2975	2975	2975	2975	0
338	20250512	152200	44211530	2975	2975	2975	2975	0
339	20250512	152100	44211530	2975	2975	2975	2975	0
340	20250512	152000	44211530	2975	2975	2975	2975	0
341	20250512	151900	44211530	2975	2950	2975	2950	1290
342	20250512	151800	40385260	2955	2955	2955	2950	39
343	20250512	151700	40270200	2955	2950	2955	2950	108
344	20250512	151600	39951595	2955	2950	2955	2950	37
345	20250512	151500	39842440	2955	2950	2955	2950	38
346	20250512	151400	39730335	2955	2950	2955	2950	37
347	20250512	151300	39621180	2955	2950	2955	2950	37
348	20250512	151200	39512025	2955	2950	2955	2950	37
349	20250512	151100	39402870	2955	2955	2955	2955	1
350	20250512	151000	39399915	2950	2955	2955	2950	38
351	20250512	150900	39287805	2950	2950	2955	2950	43
352	20250512	150800	39160950	2955	2955	2955	2955	1
353	20250512	150700	39157995	2950	2950	2950	2950	61
354	20250512	150600	38978045	2955	2955	2955	2955	0
355	20250512	150500	38978045	2955	2955	2955	2955	49
356	20250512	150400	38833250	2950	2950	2950	2950	86
357	20250512	150300	38579550	2960	2950	2960	2950	33
358	20250512	150200	38482160	2960	2960	2960	2960	0
359	20250512	150100	38482160	2960	2960	2960	2960	0
360	20250512	150000	38482160	2960	2960	2960	2960	1
361	20250512	145900	38479200	2950	2950	2950	2950	0
362	20250512	145800	38479200	2950	2950	2950	2950	0
363	20250512	145700	38479200	2950	2950	2950	2950	0
364	20250512	145600	38479200	2950	2955	2955	2905	1866
365	20250512	145500	33018295	2965	2965	2965	2965	237
366	20250512	145400	32315590	2965	2955	2965	2955	2
367	20250512	145300	32309670	2950	2965	2965	2920	500
368	20250512	145200	30841800	2965	2965	2965	2965	1
369	20250512	145100	30838835	2955	2955	2955	2955	0
370	20250512	145000	30838835	2955	2955	2955	2955	0
371	20250512	144900	30838835	2955	2955	2955	2955	0
372	20250512	144800	30838835	2955	2955	2955	2955	0
373	20250512	144700	30838835	2955	2955	2955	2955	52
374	20250512	144600	30685175	2970	2970	2970	2970	0
375	20250512	144500	30685175	2970	2970	2970	2970	0
376	20250512	144400	30685175	2970	2970	2970	2970	0
377	20250512	144300	30685175	2970	2970	2970	2970	0
378	20250512	144200	30685175	2970	2970	2970	2970	0
379	20250512	144100	30685175	2970	2970	2970	2970	0
380	20250512	144000	30685175	2970	2970	2970	2970	0
381	20250512	143900	30685175	2970	2970	2970	2970	0
382	20250512	143800	30685175	2970	2970	2970	2970	0
383	20250512	143700	30685175	2970	2970	2970	2970	0
384	20250512	143600	30685175	2970	2970	2970	2970	0
385	20250512	143500	30685175	2970	2970	2970	2970	2
386	20250512	143400	30679235	2955	2970	2970	2955	12
387	20250512	143300	30643610	2950	2950	2950	2950	0
388	20250512	143200	30643610	2950	2950	2950	2950	0
389	20250512	143100	30643610	2950	2950	2950	2950	0
390	20250512	143000	30643610	2950	2950	2950	2950	0
391	20250512	142900	30643610	2950	2950	2950	2950	0
392	20250512	142800	30643610	2950	2950	2950	2950	0
393	20250512	142700	30643610	2950	2950	2950	2950	6
394	20250512	142600	30625910	2975	2975	2975	2975	0
395	20250512	142500	30625910	2975	2975	2975	2975	0
396	20250512	142400	30625910	2975	2975	2975	2975	0
397	20250512	142300	30625910	2975	2975	2975	2975	0
398	20250512	142200	30625910	2975	2975	2975	2975	0
399	20250512	142100	30625910	2975	2975	2975	2975	0
400	20250512	142000	30625910	2975	2975	2975	2975	0
401	20250512	141900	30625910	2975	2975	2975	2975	0
402	20250512	141800	30625910	2975	2975	2975	2975	210
403	20250512	141700	30001160	2975	2975	2975	2975	0
404	20250512	141600	30001160	2975	2965	2975	2965	10
405	20250512	141500	29971500	2960	2960	2960	2960	0
406	20250512	141400	29971500	2960	2960	2960	2960	0
407	20250512	141300	29971500	2960	2960	2960	2960	0
408	20250512	141200	29971500	2960	2955	2965	2950	169
409	20250512	141100	29470595	2965	2965	2965	2965	1
410	20250512	141000	29467630	2940	2940	2940	2940	43
411	20250512	140900	29341210	2960	2960	2960	2960	140
412	20250512	140800	28926810	2960	2960	2960	2960	0
413	20250512	140700	28926810	2960	2960	2960	2960	0
414	20250512	140600	28926810	2960	2960	2960	2960	1
415	20250512	140500	28923850	2940	2940	2940	2940	1
416	20250512	140400	28920910	2960	2960	2960	2960	0
417	20250512	140300	28920910	2960	2960	2960	2960	0
418	20250512	140200	28920910	2960	2960	2960	2960	0
419	20250512	140100	28920910	2960	2960	2960	2960	0
420	20250512	140000	28920910	2960	2960	2960	2960	1
421	20250512	135900	28917950	2955	2955	2955	2955	39
422	20250512	135800	28802705	2955	2955	2955	2955	11
423	20250512	135700	28770200	2930	2930	2930	2930	938
424	20250512	135600	26021860	2930	2930	2930	2930	1
425	20250512	135500	26018930	2925	2925	2925	2925	0
426	20250512	135400	26018930	2925	2925	2925	2925	0
427	20250512	135300	26018930	2925	2925	2925	2925	0
428	20250512	135200	26018930	2925	2925	2925	2925	0
429	20250512	135100	26018930	2925	2925	2925	2925	87
430	20250512	135000	25764455	2925	2925	2925	2925	0
431	20250512	134900	25764455	2925	2925	2925	2925	0
432	20250512	134800	25764455	2925	2925	2925	2925	0
433	20250512	134700	25764455	2925	2925	2925	2925	0
434	20250512	134600	25764455	2925	2925	2925	2925	0
435	20250512	134500	25764455	2925	2925	2925	2925	0
436	20250512	134400	25764455	2925	2925	2925	2925	0
437	20250512	134300	25764455	2925	2920	2925	2920	700
438	20250512	134200	23718960	2920	2920	2920	2920	0
439	20250512	134100	23718960	2920	2920	2920	2920	0
440	20250512	134000	23718960	2920	2920	2920	2920	0
441	20250512	133900	23718960	2920	2920	2920	2920	0
442	20250512	133800	23718960	2920	2920	2920	2920	0
443	20250512	133700	23718960	2920	2920	2920	2920	0
444	20250512	133600	23718960	2920	2920	2920	2920	0
445	20250512	133500	23718960	2920	2920	2920	2920	0
446	20250512	133400	23718960	2920	2920	2920	2920	0
447	20250512	133300	23718960	2920	2920	2920	2920	1
448	20250512	133200	23716040	2915	2915	2915	2915	25
449	20250512	133100	23643165	2920	2920	2920	2920	0
450	20250512	133000	23643165	2920	2920	2920	2920	0
451	20250512	132900	23643165	2920	2920	2920	2920	0
452	20250512	132800	23643165	2920	2920	2920	2920	0
453	20250512	132700	23643165	2920	2920	2920	2920	0
454	20250512	132600	23643165	2920	2920	2920	2920	0
455	20250512	132500	23643165	2920	2920	2920	2920	0
456	20250512	132400	23643165	2920	2920	2920	2920	0
457	20250512	132300	23643165	2920	2920	2920	2920	0
458	20250512	132200	23643165	2920	2920	2920	2920	0
459	20250512	132100	23643165	2920	2920	2920	2920	0
460	20250512	132000	23643165	2920	2920	2920	2920	0
461	20250512	131900	23643165	2920	2920	2920	2920	1
462	20250512	131800	23640245	2915	2915	2915	2915	0
463	20250512	131700	23640245	2915	2915	2915	2915	0
464	20250512	131600	23640245	2915	2915	2915	2915	0
465	20250512	131500	23640245	2915	2915	2915	2915	0
466	20250512	131400	23640245	2915	2915	2915	2915	0
467	20250512	131300	23640245	2915	2915	2915	2915	345
468	20250512	131200	22634570	2910	2915	2915	2910	130
469	20250512	131100	22255860	2915	2915	2915	2915	50
470	20250512	131000	22110110	2915	2915	2915	2915	0
471	20250512	130900	22110110	2915	2915	2915	2915	0
472	20250512	130800	22110110	2915	2915	2915	2915	0
473	20250512	130700	22110110	2915	2915	2915	2915	0
474	20250512	130600	22110110	2915	2915	2915	2915	0
475	20250512	130500	22110110	2915	2915	2915	2915	0
476	20250512	130400	22110110	2915	2915	2915	2915	0
477	20250512	130300	22110110	2915	2915	2915	2915	0
478	20250512	130200	22110110	2915	2915	2915	2915	0
479	20250512	130100	22110110	2915	2915	2915	2915	0
480	20250512	130000	22110110	2915	2915	2915	2915	0
481	20250512	125900	22110110	2915	2915	2915	2915	0
482	20250512	125800	22110110	2915	2915	2915	2915	0
483	20250512	125700	22110110	2915	2915	2915	2915	1
484	20250512	125600	22107195	2910	2910	2910	2910	0
485	20250512	125500	22107195	2910	2910	2910	2910	0
486	20250512	125400	22107195	2910	2910	2910	2910	0
487	20250512	125300	22107195	2910	2910	2910	2910	0
488	20250512	125200	22107195	2910	2910	2910	2910	21
489	20250512	125100	22046085	2915	2915	2915	2915	0
490	20250512	125000	22046085	2915	2915	2915	2915	0
491	20250512	124900	22046085	2915	2915	2915	2915	0
492	20250512	124800	22046085	2915	2915	2915	2915	0
493	20250512	124700	22046085	2915	2915	2915	2915	0
494	20250512	124600	22046085	2915	2915	2915	2915	0
495	20250512	124500	22046085	2915	2915	2915	2915	28
496	20250512	124400	21964465	2915	2915	2915	2915	0
497	20250512	124300	21964465	2915	2915	2915	2915	0
498	20250512	124200	21964465	2915	2915	2915	2915	0
499	20250512	124100	21964465	2915	2915	2915	2915	56
500	20250512	124000	21801225	2915	2915	2915	2915	0
501	20250512	123900	21801225	2915	2915	2915	2915	0
502	20250512	123800	21801225	2915	2915	2915	2915	0
503	20250512	123700	21801225	2915	2915	2915	2915	358
504	20250512	123600	20757655	2915	2915	2915	2915	0
505	20250512	123500	20757655	2915	2915	2915	2915	0
506	20250512	123400	20757655	2915	2915	2915	2915	0
507	20250512	123300	20757655	2915	2915	2915	2915	0
508	20250512	123200	20757655	2915	2915	2915	2915	0
509	20250512	123100	20757655	2915	2915	2915	2915	0
510	20250512	123000	20757655	2915	2915	2915	2915	0
511	20250512	122900	20757655	2915	2915	2915	2915	0
512	20250512	122800	20757655	2915	2915	2915	2915	0
513	20250512	122700	20757655	2915	2915	2915	2915	0
514	20250512	122600	20757655	2915	2915	2915	2915	0
515	20250512	122500	20757655	2915	2915	2915	2915	0
516	20250512	122400	20757655	2915	2915	2915	2915	0
517	20250512	122300	20757655	2915	2915	2915	2915	0
518	20250512	122200	20757655	2915	2915	2915	2915	0
519	20250512	122100	20757655	2915	2915	2915	2915	0
520	20250512	122000	20757655	2915	2915	2915	2915	0
521	20250512	121900	20757655	2915	2915	2915	2915	0
522	20250512	121800	20757655	2915	2915	2915	2915	0
523	20250512	121700	20757655	2915	2915	2915	2915	0
524	20250512	121600	20757655	2915	2915	2915	2915	1
525	20250512	121500	20754740	2910	2910	2910	2910	0
526	20250512	121400	20754740	2910	2910	2910	2910	0
527	20250512	121300	20754740	2910	2910	2910	2910	7
528	20250512	121200	20734370	2910	2910	2910	2910	0
529	20250512	121100	20734370	2910	2910	2910	2910	0
530	20250512	121000	20734370	2910	2910	2910	2910	0
531	20250512	120900	20734370	2910	2910	2910	2910	0
532	20250512	120800	20734370	2910	2910	2910	2910	18
533	20250512	120700	20681990	2915	2915	2915	2915	0
534	20250512	120600	20681990	2915	2915	2915	2915	0
535	20250512	120500	20681990	2915	2915	2915	2915	0
536	20250512	120400	20681990	2915	2915	2915	2915	0
537	20250512	120300	20681990	2915	2915	2915	2915	0
538	20250512	120200	20681990	2915	2915	2915	2915	0
539	20250512	120100	20681990	2915	2915	2915	2915	0
540	20250512	120000	20681990	2915	2915	2915	2915	0
541	20250512	115900	20681990	2915	2915	2915	2915	1
542	20250512	115800	20679075	2900	2900	2900	2900	0
543	20250512	115700	20679075	2900	2900	2900	2900	0
544	20250512	115600	20679075	2900	2900	2900	2900	0
545	20250512	115500	20679075	2900	2900	2900	2900	0
546	20250512	115400	20679075	2900	2900	2900	2900	0
547	20250512	115300	20679075	2900	2900	2900	2900	0
548	20250512	115200	20679075	2900	2900	2900	2900	0
549	20250512	115100	20679075	2900	2900	2900	2900	0
550	20250512	115000	20679075	2900	2900	2900	2900	0
551	20250512	114900	20679075	2900	2900	2900	2900	0
552	20250512	114800	20679075	2900	2900	2900	2900	0
553	20250512	114700	20679075	2900	2900	2900	2900	0
554	20250512	114600	20679075	2900	2900	2900	2900	0
555	20250512	114500	20679075	2900	2900	2900	2900	0
556	20250512	114400	20679075	2900	2900	2900	2900	0
557	20250512	114300	20679075	2900	2900	2900	2900	0
558	20250512	114200	20679075	2900	2900	2900	2900	0
559	20250512	114100	20679075	2900	2900	2900	2900	0
560	20250512	114000	20679075	2900	2900	2900	2900	0
561	20250512	113900	20679075	2900	2900	2900	2900	0
562	20250512	113800	20679075	2900	2900	2900	2900	0
563	20250512	113700	20679075	2900	2900	2900	2900	0
564	20250512	113600	20679075	2900	2900	2900	2900	0
565	20250512	113500	20679075	2900	2900	2900	2900	0
566	20250512	113400	20679075	2900	2900	2900	2900	0
567	20250512	113300	20679075	2900	2900	2900	2900	0
568	20250512	113200	20679075	2900	2900	2900	2900	0
569	20250512	113100	20679075	2900	2900	2900	2900	0
570	20250512	113000	20679075	2900	2900	2900	2900	0
571	20250512	112900	20679075	2900	2900	2900	2900	1314
572	20250512	112800	16868475	2900	2900	2900	2900	0
573	20250512	112700	16868475	2900	2900	2900	2900	0
574	20250512	112600	16868475	2900	2900	2900	2900	0
575	20250512	112500	16868475	2900	2900	2900	2900	0
576	20250512	112400	16868475	2900	2910	2910	2900	2153
577	20250512	112300	10622140	2900	2900	2900	2900	0
578	20250512	112200	10622140	2900	2900	2900	2900	0
579	20250512	112100	10622140	2900	2900	2900	2900	0
580	20250512	112000	10622140	2900	2900	2900	2900	0
581	20250512	111900	10622140	2900	2900	2900	2900	0
582	20250512	111800	10622140	2900	2900	2900	2900	0
583	20250512	111700	10622140	2900	2900	2900	2900	0
584	20250512	111600	10622140	2900	2900	2900	2900	0
585	20250512	111500	10622140	2900	2900	2900	2900	220
586	20250512	111400	9984140	2905	2905	2905	2905	0
587	20250512	111300	9984140	2905	2905	2905	2905	76
588	20250512	111200	9763360	2905	2905	2905	2905	0
589	20250512	111100	9763360	2905	2905	2905	2905	0
590	20250512	111000	9763360	2905	2905	2905	2905	91
591	20250512	110900	9499005	2905	2905	2905	2905	0
592	20250512	110800	9499005	2905	2905	2905	2905	0
593	20250512	110700	9499005	2905	2905	2905	2905	0
594	20250512	110600	9499005	2905	2905	2905	2905	0
595	20250512	110500	9499005	2905	2905	2905	2905	0
596	20250512	110400	9499005	2905	2905	2905	2905	0
597	20250512	110300	9499005	2905	2905	2905	2905	0
598	20250512	110200	9499005	2905	2905	2905	2905	0
599	20250512	110100	9499005	2905	2905	2905	2905	0
600	20250512	110000	9499005	2905	2905	2905	2905	20
601	20250512	105900	9440905	2905	2905	2905	2905	0
602	20250512	105800	9440905	2905	2905	2905	2905	0
603	20250512	105700	9440905	2905	2905	2905	2905	0
604	20250512	105600	9440905	2905	2905	2905	2905	0
605	20250512	105500	9440905	2905	2905	2905	2905	0
606	20250512	105400	9440905	2905	2905	2905	2905	20
607	20250512	105300	9382805	2900	2900	2900	2900	0
608	20250512	105200	9382805	2900	2900	2900	2900	0
609	20250512	105100	9382805	2900	2905	2905	2900	254
610	20250512	105000	8646200	2905	2905	2905	2905	0
611	20250512	104900	8646200	2905	2905	2905	2905	0
612	20250512	104800	8646200	2905	2905	2905	2905	0
613	20250512	104700	8646200	2905	2905	2905	2905	0
614	20250512	104600	8646200	2905	2905	2905	2905	0
615	20250512	104500	8646200	2905	2905	2905	2905	0
616	20250512	104400	8646200	2905	2905	2905	2905	0
617	20250512	104300	8646200	2905	2905	2905	2905	0
618	20250512	104200	8646200	2905	2905	2905	2905	1
619	20250512	104100	8643295	2905	2905	2905	2905	293
620	20250512	104000	7792130	2900	2900	2900	2900	10
621	20250512	103900	7763130	2905	2905	2905	2905	16
622	20250512	103800	7716650	2905	2905	2905	2905	0
623	20250512	103700	7716650	2905	2905	2905	2905	0
624	20250512	103600	7716650	2905	2905	2905	2905	0
625	20250512	103500	7716650	2905	2905	2905	2905	0
626	20250512	103400	7716650	2905	2905	2905	2905	0
627	20250512	103300	7716650	2905	2905	2905	2905	0
628	20250512	103200	7716650	2905	2905	2905	2905	0
629	20250512	103100	7716650	2905	2905	2905	2905	0
630	20250512	103000	7716650	2905	2905	2905	2905	0
631	20250512	102900	7716650	2905	2905	2905	2905	0
632	20250512	102800	7716650	2905	2905	2905	2905	0
633	20250512	102700	7716650	2905	2905	2905	2905	0
634	20250512	102600	7716650	2905	2905	2905	2905	0
635	20250512	102500	7716650	2905	2905	2905	2905	0
636	20250512	102400	7716650	2905	2905	2905	2905	0
637	20250512	102300	7716650	2905	2905	2905	2905	4
638	20250512	102200	7705030	2905	2905	2905	2905	0
639	20250512	102100	7705030	2905	2905	2905	2905	6
640	20250512	102000	7687600	2905	2905	2905	2905	0
641	20250512	101900	7687600	2905	2905	2905	2905	0
642	20250512	101800	7687600	2905	2905	2905	2905	0
643	20250512	101700	7687600	2905	2905	2905	2905	0
644	20250512	101600	7687600	2905	2905	2905	2905	1
645	20250512	101500	7684695	2900	2900	2900	2900	0
646	20250512	101400	7684695	2900	2900	2900	2900	25
647	20250512	101300	7612195	2900	2900	2900	2900	10
648	20250512	101200	7583195	2900	2900	2900	2900	100
649	20250512	101100	7293195	2900	2900	2900	2900	0
650	20250512	101000	7293195	2900	2900	2900	2900	0
651	20250512	100900	7293195	2900	2900	2900	2900	0
652	20250512	100800	7293195	2900	2900	2900	2900	1
653	20250512	100700	7290295	2900	2900	2900	2900	0
654	20250512	100600	7290295	2900	2900	2900	2900	1
655	20250512	100500	7287395	2900	2900	2900	2900	11
656	20250512	100400	7255495	2900	2900	2900	2900	0
657	20250512	100300	7255495	2900	2900	2900	2900	0
658	20250512	100200	7255495	2900	2900	2900	2900	0
659	20250512	100100	7255495	2900	2900	2900	2900	0
660	20250512	100000	7255495	2900	2900	2900	2900	78
661	20250512	095900	7029295	2900	2900	2900	2900	0
662	20250512	095800	7029295	2900	2900	2900	2900	0
663	20250512	095700	7029295	2900	2900	2900	2900	0
664	20250512	095600	7029295	2900	2900	2900	2900	26
665	20250512	095500	6953895	2900	2900	2900	2900	0
666	20250512	095400	6953895	2900	2900	2900	2900	50
667	20250512	095300	6808895	2900	2900	2900	2900	15
668	20250512	095200	6765395	2900	2900	2900	2900	333
669	20250512	095100	5799695	2900	2900	2900	2900	10
670	20250512	095000	5770695	2895	2895	2895	2895	0
671	20250512	094900	5770695	2895	2895	2895	2895	0
672	20250512	094800	5770695	2895	2895	2895	2895	0
673	20250512	094700	5770695	2895	2895	2895	2895	0
674	20250512	094600	5770695	2895	2895	2895	2895	0
675	20250512	094500	5770695	2895	2895	2895	2895	0
676	20250512	094400	5770695	2895	2895	2895	2895	0
677	20250512	094300	5770695	2895	2895	2895	2895	0
678	20250512	094200	5770695	2895	2895	2895	2895	100
679	20250512	094100	5481195	2895	2895	2895	2895	0
680	20250512	094000	5481195	2895	2895	2895	2895	225
681	20250512	093900	4829820	2905	2905	2905	2905	0
682	20250512	093800	4829820	2905	2905	2905	2905	0
683	20250512	093700	4829820	2905	2905	2905	2905	0
684	20250512	093600	4829820	2905	2905	2905	2905	0
685	20250512	093500	4829820	2905	2905	2905	2905	0
686	20250512	093400	4829820	2905	2905	2905	2905	0
687	20250512	093300	4829820	2905	2905	2905	2905	0
688	20250512	093200	4829820	2905	2905	2905	2905	0
689	20250512	093100	4829820	2905	2905	2905	2905	0
690	20250512	093000	4829820	2905	2905	2905	2905	0
691	20250512	092900	4829820	2905	2905	2905	2905	0
692	20250512	092800	4829820	2905	2905	2905	2905	0
693	20250512	092700	4829820	2905	2905	2905	2905	2
694	20250512	092600	4824010	2890	2890	2890	2890	0
695	20250512	092500	4824010	2890	2890	2890	2890	0
696	20250512	092400	4824010	2890	2890	2890	2890	0
697	20250512	092300	4824010	2890	2890	2890	2890	0
698	20250512	092200	4824010	2890	2890	2890	2890	95
699	20250512	092100	4549460	2890	2890	2890	2890	14
700	20250512	092000	4509000	2900	2900	2900	2900	0
701	20250512	091900	4509000	2900	2900	2900	2900	20
702	20250512	091800	4451000	2905	2905	2905	2905	0
703	20250512	091700	4451000	2905	2905	2905	2905	0
704	20250512	091600	4451000	2905	2905	2905	2905	5
705	20250512	091500	4436475	2890	2925	2925	2890	501
706	20250512	091400	2988550	2890	2900	2900	2890	500
707	20250512	091300	1541255	2900	2900	2900	2900	19
708	20250512	091200	1486155	2925	2925	2925	2925	0
709	20250512	091100	1486155	2925	2925	2925	2925	1
710	20250512	091000	1483230	2900	2900	2900	2900	0
711	20250512	090900	1483230	2900	2905	2905	2900	28
712	20250512	090800	1401895	2900	2900	2900	2900	106
713	20250512	090700	1094495	2900	2900	2900	2900	174
714	20250512	090600	589895	2905	2905	2905	2905	0
715	20250512	090500	589895	2905	2905	2905	2905	12
716	20250512	090400	555035	2925	2925	2925	2925	30
717	20250512	090300	467285	2925	2925	2925	2925	1
718	20250512	090200	464360	2900	2900	2900	2900	25
719	20250512	090100	391860	2930	2930	2930	2930	1
720	20250512	090000	388930	2900	2930	2930	2900	134