KissMeData/175140/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	201300	384840840	4965	4965	4965	4965	2203
3	20250512	201200	384840840	4965	4965	4965	4965	0
4	20250512	201100	384840840	4965	4965	4965	4965	0
5	20250512	201000	384840840	4965	4965	4965	4965	0
6	20250512	200900	384840840	4965	4965	4965	4965	0
7	20250512	200800	384840840	4965	4965	4965	4965	0
8	20250512	200700	384840840	4965	4965	4965	4965	0
9	20250512	200600	384840840	4965	4965	4965	4965	0
10	20250512	200500	384840840	4965	4965	4965	4965	0
11	20250512	200400	384840840	4965	4965	4965	4965	0
12	20250512	200300	384840840	4965	4965	4965	4965	0
13	20250512	200200	384840840	4965	4965	4965	4965	0
14	20250512	200100	384840840	4965	4965	4965	4965	0
15	20250512	200000	384840840	4965	4965	4965	4965	0
16	20250512	195900	384840840	4965	4965	4965	4965	0
17	20250512	195800	384840840	4965	4965	4965	4965	0
18	20250512	195700	384840840	4965	4965	4965	4965	0
19	20250512	195600	384840840	4965	4965	4965	4965	0
20	20250512	195500	384840840	4965	4965	4965	4965	0
21	20250512	195400	384840840	4965	4965	4965	4965	0
22	20250512	195300	384840840	4965	4965	4965	4965	0
23	20250512	195200	384840840	4965	4965	4965	4965	0
24	20250512	195100	384840840	4965	4965	4965	4965	0
25	20250512	195000	384840840	4965	4965	4965	4965	0
26	20250512	194900	384840840	4965	4965	4965	4965	0
27	20250512	194800	384840840	4965	4965	4965	4965	0
28	20250512	194700	384840840	4965	4965	4965	4965	0
29	20250512	194600	384840840	4965	4965	4965	4965	0
30	20250512	194500	384840840	4965	4965	4965	4965	0
31	20250512	194400	384840840	4965	4965	4965	4965	0
32	20250512	194300	384840840	4965	4965	4965	4965	2203
33	20250512	194200	384840840	4965	4965	4965	4965	0
34	20250512	194100	384840840	4965	4965	4965	4965	0
35	20250512	194000	384840840	4965	4965	4965	4965	0
36	20250512	193900	384840840	4965	4965	4965	4965	0
37	20250512	193800	384840840	4965	4965	4965	4965	0
38	20250512	193700	384840840	4965	4965	4965	4965	0
39	20250512	193600	384840840	4965	4965	4965	4965	0
40	20250512	193500	384840840	4965	4965	4965	4965	0
41	20250512	193400	384840840	4965	4965	4965	4965	0
42	20250512	193300	384840840	4965	4965	4965	4965	0
43	20250512	193200	384840840	4965	4965	4965	4965	0
44	20250512	193100	384840840	4965	4965	4965	4965	0
45	20250512	193000	384840840	4965	4965	4965	4965	0
46	20250512	192900	384840840	4965	4965	4965	4965	0
47	20250512	192800	384840840	4965	4965	4965	4965	0
48	20250512	192700	384840840	4965	4965	4965	4965	0
49	20250512	192600	384840840	4965	4965	4965	4965	0
50	20250512	192500	384840840	4965	4965	4965	4965	0
51	20250512	192400	384840840	4965	4965	4965	4965	0
52	20250512	192300	384840840	4965	4965	4965	4965	0
53	20250512	192200	384840840	4965	4965	4965	4965	0
54	20250512	192100	384840840	4965	4965	4965	4965	0
55	20250512	192000	384840840	4965	4965	4965	4965	0
56	20250512	191900	384840840	4965	4965	4965	4965	0
57	20250512	191800	384840840	4965	4965	4965	4965	0
58	20250512	191700	384840840	4965	4965	4965	4965	0
59	20250512	191600	384840840	4965	4965	4965	4965	0
60	20250512	191500	384840840	4965	4965	4965	4965	0
61	20250512	191400	384840840	4965	4965	4965	4965	0
62	20250512	191300	384840840	4965	4965	4965	4965	2203
63	20250512	191200	384840840	4965	4965	4965	4965	0
64	20250512	191100	384840840	4965	4965	4965	4965	0
65	20250512	191000	384840840	4965	4965	4965	4965	0
66	20250512	190900	384840840	4965	4965	4965	4965	0
67	20250512	190800	384840840	4965	4965	4965	4965	0
68	20250512	190700	384840840	4965	4965	4965	4965	0
69	20250512	190600	384840840	4965	4965	4965	4965	0
70	20250512	190500	384840840	4965	4965	4965	4965	0
71	20250512	190400	384840840	4965	4965	4965	4965	0
72	20250512	190300	384840840	4965	4965	4965	4965	0
73	20250512	190200	384840840	4965	4965	4965	4965	0
74	20250512	190100	384840840	4965	4965	4965	4965	0
75	20250512	190000	384840840	4965	4965	4965	4965	0
76	20250512	185900	384840840	4965	4965	4965	4965	0
77	20250512	185800	384840840	4965	4965	4965	4965	0
78	20250512	185700	384840840	4965	4965	4965	4965	0
79	20250512	185600	384840840	4965	4965	4965	4965	0
80	20250512	185500	384840840	4965	4965	4965	4965	0
81	20250512	185400	384840840	4965	4965	4965	4965	0
82	20250512	185300	384840840	4965	4965	4965	4965	0
83	20250512	185200	384840840	4965	4965	4965	4965	0
84	20250512	185100	384840840	4965	4965	4965	4965	0
85	20250512	185000	384840840	4965	4965	4965	4965	0
86	20250512	184900	384840840	4965	4965	4965	4965	0
87	20250512	184800	384840840	4965	4965	4965	4965	0
88	20250512	184700	384840840	4965	4965	4965	4965	0
89	20250512	184600	384840840	4965	4965	4965	4965	0
90	20250512	184500	384840840	4965	4965	4965	4965	0
91	20250512	184400	384840840	4965	4965	4965	4965	0
92	20250512	184300	384840840	4965	4965	4965	4965	2203
93	20250512	184200	384840840	4965	4965	4965	4965	0
94	20250512	184100	384840840	4965	4965	4965	4965	0
95	20250512	184000	384840840	4965	4965	4965	4965	0
96	20250512	183900	384840840	4965	4965	4965	4965	0
97	20250512	183800	384840840	4965	4965	4965	4965	0
98	20250512	183700	384840840	4965	4965	4965	4965	0
99	20250512	183600	384840840	4965	4965	4965	4965	0
100	20250512	183500	384840840	4965	4965	4965	4965	0
101	20250512	183400	384840840	4965	4965	4965	4965	0
102	20250512	183300	384840840	4965	4965	4965	4965	0
103	20250512	183200	384840840	4965	4965	4965	4965	0
104	20250512	183100	384840840	4965	4965	4965	4965	0
105	20250512	183000	384840840	4965	4965	4965	4965	0
106	20250512	182900	384840840	4965	4965	4965	4965	0
107	20250512	182800	384840840	4965	4965	4965	4965	0
108	20250512	182700	384840840	4965	4965	4965	4965	0
109	20250512	182600	384840840	4965	4965	4965	4965	0
110	20250512	182500	384840840	4965	4965	4965	4965	0
111	20250512	182400	384840840	4965	4965	4965	4965	0
112	20250512	182300	384840840	4965	4965	4965	4965	0
113	20250512	182200	384840840	4965	4965	4965	4965	0
114	20250512	182100	384840840	4965	4965	4965	4965	0
115	20250512	182000	384840840	4965	4965	4965	4965	0
116	20250512	181900	384840840	4965	4965	4965	4965	0
117	20250512	181800	384840840	4965	4965	4965	4965	0
118	20250512	181700	384840840	4965	4965	4965	4965	0
119	20250512	181600	384840840	4965	4965	4965	4965	0
120	20250512	181500	384840840	4965	4965	4965	4965	0
121	20250512	181400	384840840	4965	4965	4965	4965	0
122	20250512	181300	384840840	4965	4965	4965	4965	2203
123	20250512	181200	384840840	4965	4965	4965	4965	0
124	20250512	181100	384840840	4965	4965	4965	4965	0
125	20250512	181000	384840840	4965	4965	4965	4965	0
126	20250512	180900	384840840	4965	4965	4965	4965	0
127	20250512	180800	384840840	4965	4965	4965	4965	0
128	20250512	180700	384840840	4965	4965	4965	4965	0
129	20250512	180600	384840840	4965	4965	4965	4965	0
130	20250512	180500	384840840	4965	4965	4965	4965	0
131	20250512	180400	384840840	4965	4965	4965	4965	0
132	20250512	180300	384840840	4965	4965	4965	4965	0
133	20250512	180200	384840840	4965	4965	4965	4965	0
134	20250512	180100	384840840	4965	4965	4965	4965	0
135	20250512	180000	384840840	4965	4965	4965	4965	0
136	20250512	175900	384840840	4965	4965	4965	4965	0
137	20250512	175800	384840840	4965	4965	4965	4965	0
138	20250512	175700	384840840	4965	4965	4965	4965	0
139	20250512	175600	384840840	4965	4965	4965	4965	0
140	20250512	175500	384840840	4965	4965	4965	4965	0
141	20250512	175400	384840840	4965	4965	4965	4965	0
142	20250512	175300	384840840	4965	4965	4965	4965	0
143	20250512	175200	384840840	4965	4965	4965	4965	0
144	20250512	175100	384840840	4965	4965	4965	4965	0
145	20250512	175000	384840840	4965	4965	4965	4965	0
146	20250512	174900	384840840	4965	4965	4965	4965	0
147	20250512	174800	384840840	4965	4965	4965	4965	0
148	20250512	174700	384840840	4965	4965	4965	4965	0
149	20250512	174600	384840840	4965	4965	4965	4965	0
150	20250512	174500	384840840	4965	4965	4965	4965	0
151	20250512	174400	384840840	4965	4965	4965	4965	0
152	20250512	174300	384840840	4965	4965	4965	4965	2203
153	20250512	174200	384840840	4965	4965	4965	4965	0
154	20250512	174100	384840840	4965	4965	4965	4965	0
155	20250512	174000	384840840	4965	4965	4965	4965	0
156	20250512	173900	384840840	4965	4965	4965	4965	0
157	20250512	173800	384840840	4965	4965	4965	4965	0
158	20250512	173700	384840840	4965	4965	4965	4965	0
159	20250512	173600	384840840	4965	4965	4965	4965	0
160	20250512	173500	384840840	4965	4965	4965	4965	0
161	20250512	173400	384840840	4965	4965	4965	4965	0
162	20250512	173300	384840840	4965	4965	4965	4965	0
163	20250512	173200	384840840	4965	4965	4965	4965	0
164	20250512	173100	384840840	4965	4965	4965	4965	0
165	20250512	173000	384840840	4965	4965	4965	4965	0
166	20250512	172900	384840840	4965	4965	4965	4965	0
167	20250512	172800	384840840	4965	4965	4965	4965	0
168	20250512	172700	384840840	4965	4965	4965	4965	0
169	20250512	172600	384840840	4965	4965	4965	4965	0
170	20250512	172500	384840840	4965	4965	4965	4965	0
171	20250512	172400	384840840	4965	4965	4965	4965	0
172	20250512	172300	384840840	4965	4965	4965	4965	0
173	20250512	172200	384840840	4965	4965	4965	4965	0
174	20250512	172100	384840840	4965	4965	4965	4965	0
175	20250512	172000	384840840	4965	4965	4965	4965	0
176	20250512	171900	384840840	4965	4965	4965	4965	0
177	20250512	171800	384840840	4965	4965	4965	4965	0
178	20250512	171700	384840840	4965	4965	4965	4965	0
179	20250512	171600	384840840	4965	4965	4965	4965	0
180	20250512	171500	384840840	4965	4965	4965	4965	0
181	20250512	171400	384840840	4965	4965	4965	4965	0
182	20250512	171300	384840840	4965	4965	4965	4965	2203
183	20250512	171200	384840840	4965	4965	4965	4965	0
184	20250512	171100	384840840	4965	4965	4965	4965	0
185	20250512	171000	384840840	4965	4965	4965	4965	0
186	20250512	170900	384840840	4965	4965	4965	4965	0
187	20250512	170800	384840840	4965	4965	4965	4965	0
188	20250512	170700	384840840	4965	4965	4965	4965	0
189	20250512	170600	384840840	4965	4965	4965	4965	0
190	20250512	170500	384840840	4965	4965	4965	4965	0
191	20250512	170400	384840840	4965	4965	4965	4965	0
192	20250512	170300	384840840	4965	4965	4965	4965	0
193	20250512	170200	384840840	4965	4965	4965	4965	0
194	20250512	170100	384840840	4965	4965	4965	4965	0
195	20250512	170000	384840840	4965	4965	4965	4965	0
196	20250512	165900	384840840	4965	4965	4965	4965	0
197	20250512	165800	384840840	4965	4965	4965	4965	0
198	20250512	165700	384840840	4965	4965	4965	4965	0
199	20250512	165600	384840840	4965	4965	4965	4965	0
200	20250512	165500	384840840	4965	4965	4965	4965	0
201	20250512	165400	384840840	4965	4965	4965	4965	0
202	20250512	165300	384840840	4965	4965	4965	4965	0
203	20250512	165200	384840840	4965	4965	4965	4965	0
204	20250512	165100	384840840	4965	4965	4965	4965	0
205	20250512	165000	384840840	4965	4965	4965	4965	0
206	20250512	164900	384840840	4965	4965	4965	4965	0
207	20250512	164800	384840840	4965	4965	4965	4965	0
208	20250512	164700	384840840	4965	4965	4965	4965	0
209	20250512	164600	384840840	4965	4965	4965	4965	0
210	20250512	164500	384840840	4965	4965	4965	4965	0
211	20250512	164400	384840840	4965	4965	4965	4965	0
212	20250512	164300	384840840	4965	4965	4965	4965	2203
213	20250512	164200	384840840	4965	4965	4965	4965	0
214	20250512	164100	384840840	4965	4965	4965	4965	0
215	20250512	164000	384840840	4965	4965	4965	4965	0
216	20250512	163900	384840840	4965	4965	4965	4965	0
217	20250512	163800	384840840	4965	4965	4965	4965	0
218	20250512	163700	384840840	4965	4965	4965	4965	0
219	20250512	163600	384840840	4965	4965	4965	4965	0
220	20250512	163500	384840840	4965	4965	4965	4965	0
221	20250512	163400	384840840	4965	4965	4965	4965	0
222	20250512	163300	384840840	4965	4965	4965	4965	0
223	20250512	163200	384840840	4965	4965	4965	4965	0
224	20250512	163100	384840840	4965	4965	4965	4965	0
225	20250512	163000	384840840	4965	4965	4965	4965	0
226	20250512	162900	384840840	4965	4965	4965	4965	0
227	20250512	162800	384840840	4965	4965	4965	4965	0
228	20250512	162700	384840840	4965	4965	4965	4965	0
229	20250512	162600	384840840	4965	4965	4965	4965	0
230	20250512	162500	384840840	4965	4965	4965	4965	0
231	20250512	162400	384840840	4965	4965	4965	4965	0
232	20250512	162300	384840840	4965	4965	4965	4965	0
233	20250512	162200	384840840	4965	4965	4965	4965	0
234	20250512	162100	384840840	4965	4965	4965	4965	0
235	20250512	162000	384840840	4965	4965	4965	4965	0
236	20250512	161900	384840840	4965	4965	4965	4965	0
237	20250512	161800	384840840	4965	4965	4965	4965	0
238	20250512	161700	384840840	4965	4965	4965	4965	0
239	20250512	161600	384840840	4965	4965	4965	4965	0
240	20250512	161500	384840840	4965	4965	4965	4965	0
241	20250512	161400	384840840	4965	4965	4965	4965	0
242	20250512	161300	384840840	4965	4965	4965	4965	2203
243	20250512	161200	384840840	4965	4965	4965	4965	0
244	20250512	161100	384840840	4965	4965	4965	4965	0
245	20250512	161000	384840840	4965	4965	4965	4965	0
246	20250512	160900	384840840	4965	4965	4965	4965	0
247	20250512	160800	384840840	4965	4965	4965	4965	0
248	20250512	160700	384840840	4965	4965	4965	4965	0
249	20250512	160600	384840840	4965	4965	4965	4965	0
250	20250512	160500	384840840	4965	4965	4965	4965	0
251	20250512	160400	384840840	4965	4965	4965	4965	0
252	20250512	160300	384840840	4965	4965	4965	4965	0
253	20250512	160200	384840840	4965	4965	4965	4965	0
254	20250512	160100	384840840	4965	4965	4965	4965	0
255	20250512	160000	384840840	4965	4965	4965	4965	0
256	20250512	155900	384840840	4965	4965	4965	4965	0
257	20250512	155800	384840840	4965	4965	4965	4965	0
258	20250512	155700	384840840	4965	4965	4965	4965	0
259	20250512	155600	384840840	4965	4965	4965	4965	0
260	20250512	155500	384840840	4965	4965	4965	4965	0
261	20250512	155400	384840840	4965	4965	4965	4965	0
262	20250512	155300	384840840	4965	4965	4965	4965	0
263	20250512	155200	384840840	4965	4965	4965	4965	0
264	20250512	155100	384840840	4965	4965	4965	4965	0
265	20250512	155000	384840840	4965	4965	4965	4965	0
266	20250512	154900	384840840	4965	4965	4965	4965	0
267	20250512	154800	384840840	4965	4965	4965	4965	0
268	20250512	154700	384840840	4965	4965	4965	4965	0
269	20250512	154600	384840840	4965	4965	4965	4965	0
270	20250512	154500	384840840	4965	4965	4965	4965	0
271	20250512	154400	384840840	4965	4965	4965	4965	0
272	20250512	154300	384840840	4965	4965	4965	4965	2203
273	20250512	154200	384840840	4965	4965	4965	4965	0
274	20250512	154100	384840840	4965	4965	4965	4965	0
275	20250512	154000	384840840	4965	4965	4965	4965	0
276	20250512	153900	384840840	4965	4965	4965	4965	0
277	20250512	153800	384840840	4965	4965	4965	4965	0
278	20250512	153700	384840840	4965	4965	4965	4965	0
279	20250512	153600	384840840	4965	4965	4965	4965	0
280	20250512	153500	384840840	4965	4965	4965	4965	0
281	20250512	153400	384840840	4965	4965	4965	4965	0
282	20250512	153300	384840840	4965	4965	4965	4965	0
283	20250512	153200	384840840	4965	4965	4965	4965	0
284	20250512	153100	384840840	4965	4965	4965	4965	0
285	20250512	153000	384840840	4965	4965	4965	4965	2203
286	20250512	152900	373902945	4995	4995	4995	4995	0
287	20250512	152800	373902945	4995	4995	4995	4995	0
288	20250512	152700	373902945	4995	4995	4995	4995	0
289	20250512	152600	373902945	4995	4995	4995	4995	0
290	20250512	152500	373902945	4995	4995	4995	4995	0
291	20250512	152400	373902945	4995	4995	4995	4995	0
292	20250512	152300	373902945	4995	4995	4995	4995	0
293	20250512	152200	373902945	4995	4995	4995	4995	0
294	20250512	152100	373902945	4995	4995	4995	4995	0
295	20250512	152000	373902945	4995	4995	4995	4995	0
296	20250512	151900	373902945	4995	4995	4995	4995	66
297	20250512	151800	373573275	4995	4980	4995	4965	1249
298	20250512	151700	367353630	4965	4990	4990	4965	34
299	20250512	151600	367183995	4970	4970	4990	4965	907
300	20250512	151500	362679705	4990	4990	4990	4990	13
301	20250512	151400	362614835	4990	4970	4990	4970	60
302	20250512	151300	362315855	4990	4990	4990	4990	0
303	20250512	151200	362315855	4990	4990	4990	4990	32
304	20250512	151100	362156175	4990	4990	4990	4980	52
305	20250512	151000	361897195	4980	4980	4980	4980	37
306	20250512	150900	361712935	4995	4995	4995	4995	27
307	20250512	150800	361578070	4995	4995	4995	4995	0
308	20250512	150700	361578070	4995	4995	4995	4995	0
309	20250512	150600	361578070	4995	4980	4995	4980	113
310	20250512	150500	361015315	4995	4980	4995	4980	7
311	20250512	150400	360980440	4995	4990	4995	4990	6
312	20250512	150300	360950495	4995	4965	4995	4965	102
313	20250512	150200	360444035	4995	4995	4995	4995	0
314	20250512	150100	360444035	4995	4995	4995	4995	0
315	20250512	150000	360444035	4995	5000	5000	4965	5527
316	20250512	145900	332997485	5000	5000	5000	5000	3
317	20250512	145800	332982485	5000	4970	5000	4970	190
318	20250512	145700	332038155	4970	4970	4970	4970	206
319	20250512	145600	331014335	5000	5000	5000	5000	0
320	20250512	145500	331014335	5000	5000	5000	5000	0
321	20250512	145400	331014335	5000	5000	5000	5000	0
322	20250512	145300	331014335	5000	5000	5000	5000	0
323	20250512	145200	331014335	5000	5000	5000	5000	0
324	20250512	145100	331014335	5000	5000	5000	5000	200
325	20250512	145000	330014335	5000	4970	5000	4970	93
326	20250512	144900	329552095	5000	5000	5000	5000	0
327	20250512	144800	329552095	5000	5000	5000	5000	0
328	20250512	144700	329552095	5000	5000	5000	5000	0
329	20250512	144600	329552095	5000	4970	5000	4970	401
330	20250512	144500	327559095	5000	4970	5000	4970	406
331	20250512	144400	325541245	5000	5000	5000	5000	0
332	20250512	144300	325541245	5000	5000	5000	5000	1
333	20250512	144200	325536245	4975	4980	4980	4975	331
334	20250512	144100	323889500	5000	5000	5000	5000	0
335	20250512	144000	323889500	5000	4980	5000	4980	19
336	20250512	143900	323794860	5000	5000	5000	5000	0
337	20250512	143800	323794860	5000	5000	5000	5000	2
338	20250512	143700	323784860	5000	5000	5000	5000	0
339	20250512	143600	323784860	5000	5000	5000	5000	0
340	20250512	143500	323784860	5000	4980	5000	4980	135
341	20250512	143400	323112540	5000	5000	5000	5000	0
342	20250512	143300	323112540	5000	5000	5000	5000	20
343	20250512	143200	323012540	5000	5000	5000	5000	0
344	20250512	143100	323012540	5000	5000	5000	5000	0
345	20250512	143000	323012540	5000	5000	5000	5000	30
346	20250512	142900	322862540	5000	4985	5000	4985	235
347	20250512	142800	321691050	5010	5010	5010	5010	0
348	20250512	142700	321691050	5010	5010	5010	5010	0
349	20250512	142600	321691050	5010	5010	5010	5010	55
350	20250512	142500	321415500	5010	5010	5010	5010	0
351	20250512	142400	321415500	5010	5010	5010	5010	0
352	20250512	142300	321415500	5010	5010	5010	5010	0
353	20250512	142200	321415500	5010	4985	5010	4985	109
354	20250512	142100	320872110	5020	5020	5020	5020	0
355	20250512	142000	320872110	5020	5020	5020	5020	0
356	20250512	141900	320872110	5020	5000	5020	4990	4
357	20250512	141800	320852080	5020	4985	5020	4985	51
358	20250512	141700	320597810	5020	5020	5020	5020	0
359	20250512	141600	320597810	5020	5020	5020	5020	0
360	20250512	141500	320597810	5020	5020	5020	5020	0
361	20250512	141400	320597810	5020	5010	5020	4990	577
362	20250512	141300	317712800	5020	5020	5020	5020	8
363	20250512	141200	317672640	5020	5020	5020	5020	0
364	20250512	141100	317672640	5020	5020	5020	5020	0
365	20250512	141000	317672640	5020	5000	5020	5000	21
366	20250512	140900	317567620	5020	5020	5020	5020	2
367	20250512	140800	317557580	5020	5020	5020	5020	0
368	20250512	140700	317557580	5020	5010	5020	5010	90
369	20250512	140600	317105860	5010	5010	5010	5010	0
370	20250512	140500	317105860	5010	5010	5010	5010	200
371	20250512	140400	316103860	5010	5010	5010	5000	54
372	20250512	140300	315833820	5000	5000	5000	5000	137
373	20250512	140200	315148820	5000	4990	5000	4990	494
374	20250512	140100	312682340	4990	4990	4990	4990	0
375	20250512	140000	312682340	4990	4990	4990	4990	116
376	20250512	135900	312103500	4990	4990	4990	4990	0
377	20250512	135800	312103500	4990	4980	4990	4980	349
378	20250512	135700	310364570	4980	4975	4980	4975	25
379	20250512	135600	310240190	4975	4975	4975	4975	0
380	20250512	135500	310240190	4975	4975	4975	4975	0
381	20250512	135400	310240190	4975	4975	4975	4975	100
382	20250512	135300	309742690	4975	4970	4975	4970	28
383	20250512	135200	309603525	4975	4970	4975	4970	36
384	20250512	135100	309424600	4975	4975	4975	4970	72
385	20250512	135000	309066750	4980	4980	4980	4980	0
386	20250512	134900	309066750	4980	4980	4980	4980	2
387	20250512	134800	309056790	4970	4970	4970	4970	50
388	20250512	134700	308808290	4980	4980	4980	4980	0
389	20250512	134600	308808290	4980	4980	4980	4980	121
390	20250512	134500	308205710	4980	4980	4980	4980	5022
391	20250512	134400	283196150	4965	4965	4965	4965	486
392	20250512	134300	280783160	4965	4955	4965	4950	2058
393	20250512	134200	270595555	4965	4965	4965	4965	56
394	20250512	134100	270317515	4955	4955	4955	4955	333
395	20250512	134000	268667500	4965	4965	4965	4965	1
396	20250512	133900	268662535	4955	4980	4980	4955	2084
397	20250512	133800	258330810	4980	4980	4980	4980	10
398	20250512	133700	258281010	4980	4965	4980	4965	54
399	20250512	133600	258012885	4980	4980	4980	4980	1
400	20250512	133500	258007905	4975	4975	4975	4975	10
401	20250512	133400	257958155	4980	4975	4980	4970	1335
402	20250512	133300	251323175	4980	4980	4980	4980	102
403	20250512	133200	250815215	4980	4980	4980	4980	0
404	20250512	133100	250815215	4980	4980	4980	4980	0
405	20250512	133000	250815215	4980	4980	4980	4980	20
406	20250512	132900	250715615	4980	4975	4980	4975	472
407	20250512	132800	248367410	4980	4980	4980	4980	1
408	20250512	132700	248362430	4975	4975	4975	4975	0
409	20250512	132600	248362430	4975	4975	4975	4975	20
410	20250512	132500	248262930	4980	4980	4980	4980	0
411	20250512	132400	248262930	4980	4980	4980	4980	0
412	20250512	132300	248262930	4980	4975	4980	4975	103
413	20250512	132200	247750500	4980	4980	4980	4980	120
414	20250512	132100	247152900	4980	4980	4980	4980	0
415	20250512	132000	247152900	4980	4975	4980	4975	439
416	20250512	131900	244968775	4980	4980	4980	4980	0
417	20250512	131800	244968775	4980	4980	4980	4980	156
418	20250512	131700	244191895	4975	4975	4975	4975	0
419	20250512	131600	244191895	4975	4975	4975	4975	0
420	20250512	131500	244191895	4975	4980	4980	4975	103
421	20250512	131400	243679455	4980	4980	4980	4980	1
422	20250512	131300	243674475	4980	4980	4980	4980	0
423	20250512	131200	243674475	4980	4980	4980	4980	0
424	20250512	131100	243674475	4980	4980	4980	4980	0
425	20250512	131000	243674475	4980	4980	4980	4980	1
426	20250512	130900	243669495	4975	4975	4975	4975	76
427	20250512	130800	243291395	4980	4980	4980	4980	0
428	20250512	130700	243291395	4980	4980	4980	4980	0
429	20250512	130600	243291395	4980	4980	4980	4975	132
430	20250512	130500	242634685	4980	4980	4980	4980	0
431	20250512	130400	242634685	4980	4980	4980	4980	54
432	20250512	130300	242365765	4980	4975	4980	4975	201
433	20250512	130200	241365785	4980	4980	4980	4980	51
434	20250512	130100	241111805	4975	4975	4975	4975	0
435	20250512	130000	241111805	4975	4975	4975	4975	13
436	20250512	125900	241047130	4975	4975	4975	4975	0
437	20250512	125800	241047130	4975	4975	4975	4975	187
438	20250512	125700	240116805	4980	4980	4980	4980	1
439	20250512	125600	240111825	4975	4975	4975	4975	100
440	20250512	125500	239614325	4980	4975	4980	4975	200
441	20250512	125400	238618825	4980	4980	4980	4980	59
442	20250512	125300	238325005	4980	4980	4980	4980	0
443	20250512	125200	238325005	4980	4980	4980	4980	0
444	20250512	125100	238325005	4980	4980	4980	4980	0
445	20250512	125000	238325005	4980	4980	4980	4980	0
446	20250512	124900	238325005	4980	4980	4980	4980	2
447	20250512	124800	238315045	4975	4975	4975	4975	0
448	20250512	124700	238315045	4975	4975	4975	4975	0
449	20250512	124600	238315045	4975	4975	4975	4975	0
450	20250512	124500	238315045	4975	4980	4980	4975	102
451	20250512	124400	237807590	4975	4975	4975	4975	0
452	20250512	124300	237807590	4975	4980	4980	4975	240
453	20250512	124200	236612590	4980	4980	4980	4980	1
454	20250512	124100	236607610	4975	4975	4975	4975	4
455	20250512	124000	236587710	4975	4975	4975	4975	100
456	20250512	123900	236090210	4975	4975	4975	4975	219
457	20250512	123800	235000685	4975	4975	4975	4975	20
458	20250512	123700	234901185	4975	4975	4975	4975	0
459	20250512	123600	234901185	4975	4975	4975	4975	110
460	20250512	123500	234353935	4975	4970	4975	4970	390
461	20250512	123400	232414385	4970	4975	4975	4970	739
462	20250512	123300	228741305	4970	4985	4985	4970	3979
463	20250512	123200	208930815	4990	4990	4990	4990	0
464	20250512	123100	208930815	4990	4990	4990	4990	101
465	20250512	123000	208426825	4990	4990	4990	4990	0
466	20250512	122900	208426825	4990	4990	4990	4990	0
467	20250512	122800	208426825	4990	4990	4990	4990	39
468	20250512	122700	208232215	4990	4990	4990	4990	10
469	20250512	122600	208182315	4990	4990	4990	4990	0
470	20250512	122500	208182315	4990	4990	4990	4990	6
471	20250512	122400	208152375	4985	4990	4990	4985	103
472	20250512	122300	207638910	4990	4990	4990	4990	0
473	20250512	122200	207638910	4990	4990	4990	4990	0
474	20250512	122100	207638910	4990	4990	4990	4990	1
475	20250512	122000	207633920	4985	4985	4985	4985	289
476	20250512	121900	206193255	5000	5000	5000	5000	10
477	20250512	121800	206143255	5010	4995	5010	4985	2424
478	20250512	121700	194051270	5020	5020	5020	5020	1
479	20250512	121600	194046250	4995	5020	5020	4995	1186
480	20250512	121500	188117550	5020	5020	5020	5020	0
481	20250512	121400	188117550	5020	5020	5020	5020	0
482	20250512	121300	188117550	5020	5020	5020	5020	0
483	20250512	121200	188117550	5020	5020	5020	5010	53
484	20250512	121100	187851990	5020	5020	5020	5020	0
485	20250512	121000	187851990	5020	5020	5020	5020	0
486	20250512	120900	187851990	5020	5020	5020	5020	0
487	20250512	120800	187851990	5020	5020	5020	5020	0
488	20250512	120700	187851990	5020	5020	5020	5020	0
489	20250512	120600	187851990	5020	5020	5020	5020	10
490	20250512	120500	187801790	5020	5020	5020	5020	0
491	20250512	120400	187801790	5020	5020	5020	5020	0
492	20250512	120300	187801790	5020	5020	5020	5020	0
493	20250512	120200	187801790	5020	5020	5020	5020	0
494	20250512	120100	187801790	5020	5020	5020	5020	9
495	20250512	120000	187756610	5020	5020	5020	5020	0
496	20250512	115900	187756610	5020	5020	5020	5020	200
497	20250512	115800	186752610	5020	5010	5020	5010	15
498	20250512	115700	186677450	5010	5010	5010	5010	59
499	20250512	115600	186381860	5020	5020	5020	5020	0
500	20250512	115500	186381860	5020	5020	5020	5020	0
501	20250512	115400	186381860	5020	5020	5020	5020	0
502	20250512	115300	186381860	5020	5020	5020	5020	100
503	20250512	115200	185879860	5020	5020	5020	5020	8
504	20250512	115100	185839700	5020	5020	5020	5020	192
505	20250512	115000	184875860	5020	5020	5020	5020	1
506	20250512	114900	184870840	5010	5010	5010	5010	111
507	20250512	114800	184314730	5010	5010	5010	5010	114
508	20250512	114700	183743590	5010	5010	5010	5010	1
509	20250512	114600	183738580	5010	5010	5010	5010	0
510	20250512	114500	183738580	5010	5010	5010	5010	0
511	20250512	114400	183738580	5010	5010	5010	5010	0
512	20250512	114300	183738580	5010	5010	5010	5010	0
513	20250512	114200	183738580	5010	5000	5010	5000	66
514	20250512	114100	183408200	5000	5000	5000	5000	0
515	20250512	114000	183408200	5000	5000	5000	5000	0
516	20250512	113900	183408200	5000	5010	5010	5000	66
517	20250512	113800	183078040	5010	5010	5010	5010	0
518	20250512	113700	183078040	5010	5010	5010	5010	0
519	20250512	113600	183078040	5010	5010	5010	5010	202
520	20250512	113500	182066020	5000	5000	5000	5000	191
521	20250512	113400	181111020	5000	5010	5010	5000	1100
522	20250512	113300	175610020	5000	5000	5000	5000	59
523	20250512	113200	175315020	5010	5010	5010	5010	200
524	20250512	113100	174313020	5010	5005	5010	5005	53
525	20250512	113000	174047695	5000	5000	5000	5000	500
526	20250512	112900	171547695	5010	5010	5010	5010	0
527	20250512	112800	171547695	5010	5010	5010	5010	2644
528	20250512	112700	158301255	5015	5020	5020	5015	162
529	20250512	112600	157488810	5020	5020	5020	5020	200
530	20250512	112500	156484810	5020	5030	5030	5020	1958
531	20250512	112400	146654650	5040	5040	5040	5040	0
532	20250512	112300	146654650	5040	5040	5040	5040	0
533	20250512	112200	146654650	5040	5040	5040	5040	10
534	20250512	112100	146604250	5030	5040	5040	5030	110
535	20250512	112000	146050850	5040	5040	5040	5040	0
536	20250512	111900	146050850	5040	5030	5040	5030	101
537	20250512	111800	145542810	5030	5040	5040	5030	2361
538	20250512	111700	133655060	5050	5050	5060	5050	1025
539	20250512	111600	128478800	5050	5050	5050	5050	641
540	20250512	111500	125241750	5050	5050	5050	5050	0
541	20250512	111400	125241750	5050	5060	5060	5050	293
542	20250512	111300	123761170	5060	5060	5060	5060	0
543	20250512	111200	123761170	5060	5060	5060	5060	0
544	20250512	111100	123761170	5060	5060	5060	5060	1
545	20250512	111000	123756110	5050	5060	5060	5050	192
546	20250512	110900	122786500	5060	5060	5060	5060	1
547	20250512	110800	122781440	5050	5050	5050	5050	100
548	20250512	110700	122276440	5050	5050	5050	5050	200
549	20250512	110600	121266440	5050	5050	5050	5050	50
550	20250512	110500	121013940	5050	5050	5050	5050	575
551	20250512	110400	118110190	5060	5060	5060	5060	300
552	20250512	110300	116592190	5070	5070	5070	5070	0
553	20250512	110200	116592190	5070	5070	5070	5070	0
554	20250512	110100	116592190	5070	5070	5070	5070	50
555	20250512	110000	116338690	5070	5070	5070	5070	0
556	20250512	105900	116338690	5070	5070	5070	5060	157
557	20250512	105800	115544250	5060	5070	5070	5060	327
558	20250512	105700	113886630	5070	5070	5070	5070	0
559	20250512	105600	113886630	5070	5060	5070	5060	8
560	20250512	105500	113846140	5070	5070	5070	5070	0
561	20250512	105400	113846140	5070	5070	5070	5070	0
562	20250512	105300	113846140	5070	5050	5070	5050	76
563	20250512	105200	113462320	5070	5070	5070	5070	0
564	20250512	105100	113462320	5070	5070	5070	5070	0
565	20250512	105000	113462320	5070	5070	5070	5070	0
566	20250512	104900	113462320	5070	5070	5070	5070	0
567	20250512	104800	113462320	5070	5070	5070	5070	0
568	20250512	104700	113462320	5070	5070	5070	5070	0
569	20250512	104600	113462320	5070	5070	5070	5070	0
570	20250512	104500	113462320	5070	5070	5070	5070	0
571	20250512	104400	113462320	5070	5070	5070	5070	0
572	20250512	104300	113462320	5070	5070	5070	5070	0
573	20250512	104200	113462320	5070	5070	5070	5070	0
574	20250512	104100	113462320	5070	5070	5070	5070	0
575	20250512	104000	113462320	5070	5060	5070	5060	43
576	20250512	103900	113244720	5060	5060	5060	5050	189
577	20250512	103800	112288930	5080	5080	5080	5080	0
578	20250512	103700	112288930	5080	5080	5080	5080	0
579	20250512	103600	112288930	5080	5080	5080	5080	0
580	20250512	103500	112288930	5080	5080	5080	5080	0
581	20250512	103400	112288930	5080	5080	5080	5080	0
582	20250512	103300	112288930	5080	5080	5080	5080	0
583	20250512	103200	112288930	5080	5070	5080	5070	101
584	20250512	103100	111776850	5070	5070	5070	5070	0
585	20250512	103000	111776850	5070	5070	5070	5050	113
586	20250512	102900	111205700	5060	5070	5070	5060	165
587	20250512	102800	110369800	5080	5080	5080	5080	1
588	20250512	102700	110364720	5080	5060	5080	5060	8
589	20250512	102600	110324170	5070	5070	5070	5070	0
590	20250512	102500	110324170	5070	5070	5070	5070	0
591	20250512	102400	110324170	5070	5060	5070	5060	6
592	20250512	102300	110293800	5070	5050	5070	5030	573
593	20250512	102200	107407970	5070	5070	5070	5070	0
594	20250512	102100	107407970	5070	5070	5070	5070	102
595	20250512	102000	106890830	5070	5070	5070	5070	0
596	20250512	101900	106890830	5070	5070	5070	5070	0
597	20250512	101800	106890830	5070	5060	5070	5040	151
598	20250512	101700	106127410	5060	5030	5060	5030	9
599	20250512	101600	106082110	5060	5070	5070	5040	37
600	20250512	101500	105895560	5070	5070	5070	5070	0
601	20250512	101400	105895560	5070	5060	5070	5050	6
602	20250512	101300	105865190	5060	5040	5060	5040	2
603	20250512	101200	105855090	5070	5070	5070	5070	0
604	20250512	101100	105855090	5070	5070	5070	5070	0
605	20250512	101000	105855090	5070	5070	5070	5070	0
606	20250512	100900	105855090	5070	5050	5070	5040	8
607	20250512	100800	105814655	5080	5080	5080	5080	1
608	20250512	100700	105809575	5070	5070	5070	5070	0
609	20250512	100600	105809575	5070	5090	5090	5070	2
610	20250512	100500	105799415	5060	5060	5060	5060	201
611	20250512	100400	104782355	5050	5060	5060	5050	30
612	20250512	100300	104630845	5020	5060	5060	5020	500
613	20250512	100200	102112045	5080	5080	5080	5080	0
614	20250512	100100	102112045	5080	5080	5080	5080	0
615	20250512	100000	102112045	5080	5060	5080	5060	8
616	20250512	095900	102071545	5100	5080	5100	5080	191
617	20250512	095800	101101245	5100	5110	5110	5070	116
618	20250512	095700	100510985	5150	5150	5150	5150	0
619	20250512	095600	100510985	5150	5150	5150	5150	0
620	20250512	095500	100510985	5150	5090	5150	5090	125
621	20250512	095400	99874675	5160	5060	5200	5060	1371
622	20250512	095300	92853845	5060	5060	5060	5060	5
623	20250512	095200	92828545	5060	5060	5060	5020	410
624	20250512	095100	90769945	5060	5050	5060	5050	38
625	20250512	095000	90578025	5050	5050	5050	5050	1
626	20250512	094900	90572975	5020	5050	5050	5020	20
627	20250512	094800	90472515	5050	5050	5050	5050	10
628	20250512	094700	90422015	5050	5050	5050	5050	0
629	20250512	094600	90422015	5050	5020	5050	5020	60
630	20250512	094500	90120785	5050	5050	5050	5050	1000
631	20250512	094400	85070785	5050	5040	5050	5020	996
632	20250512	094300	80069205	5060	5050	5060	5050	25
633	20250512	094200	79942945	5060	5060	5060	5060	0
634	20250512	094100	79942945	5060	5060	5060	5060	7
635	20250512	094000	79907525	5060	5030	5060	5020	75
636	20250512	093900	79530865	5020	5040	5040	5020	790
637	20250512	093800	75559875	5060	5060	5060	5060	10
638	20250512	093700	75509275	5060	5070	5070	5040	1523
639	20250512	093600	67818125	5070	5070	5070	5060	45
640	20250512	093500	67590405	5060	5060	5060	5060	33
641	20250512	093400	67423425	5080	5080	5080	5080	0
642	20250512	093300	67423425	5080	5050	5080	5050	614
643	20250512	093200	64322635	5090	5090	5090	5090	0
644	20250512	093100	64322635	5090	5090	5090	5090	0
645	20250512	093000	64322635	5090	5090	5090	5090	1
646	20250512	092900	64317545	5090	5090	5090	5090	0
647	20250512	092800	64317545	5090	5080	5090	5080	21
648	20250512	092700	64210755	5080	5080	5080	5080	2
649	20250512	092600	64200595	5080	5080	5080	5080	0
650	20250512	092500	64200595	5080	5050	5080	5050	665
651	20250512	092400	60840805	5060	5060	5060	5040	32
652	20250512	092300	60679485	5050	5070	5080	5050	520
653	20250512	092200	58052935	5080	5080	5080	5080	1
654	20250512	092100	58047855	5070	5080	5080	5070	152
655	20250512	092000	57277195	5080	5080	5090	5050	572
656	20250512	091900	54383765	5100	5070	5100	5070	151
657	20250512	091800	53618165	5070	5100	5100	5070	79
658	20250512	091700	53217575	5070	5080	5100	5070	801
659	20250512	091600	49156305	5110	5110	5110	5110	0
660	20250512	091500	49156305	5110	5110	5110	5110	20
661	20250512	091400	49054105	5110	5100	5110	5100	2
662	20250512	091300	49043895	5110	5120	5120	5070	2767
663	20250512	091200	34958475	5140	5140	5140	5140	0
664	20250512	091100	34958475	5140	5120	5140	5120	10
665	20250512	091000	34907245	5120	5120	5120	5120	128
666	20250512	090900	34251885	5120	5120	5120	5120	5
667	20250512	090800	34226285	5140	5140	5140	5140	0
668	20250512	090700	34226285	5140	5125	5140	5120	733
669	20250512	090600	30471330	5130	5120	5130	5120	68
670	20250512	090500	30123160	5120	5110	5120	5095	1408
671	20250512	090400	22943910	5110	5110	5110	5110	20
672	20250512	090300	22841710	5120	5120	5120	5100	556
673	20250512	090200	20005690	5110	5140	5140	5110	2116
674	20250512	090100	9170310	5130	5150	5150	5130	1632
675	20250512	090000	767360	5150	5150	5160	5150	149