KissMeData/019180/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184900	533521275	2980	2980	2980	2980	4764
3	20250512	184800	533521275	2980	2980	2980	2980	0
4	20250512	184700	533521275	2980	2980	2980	2980	0
5	20250512	184600	533521275	2980	2980	2980	2980	0
6	20250512	184500	533521275	2980	2980	2980	2980	0
7	20250512	184400	533521275	2980	2980	2980	2980	0
8	20250512	184300	533521275	2980	2980	2980	2980	0
9	20250512	184200	533521275	2980	2980	2980	2980	0
10	20250512	184100	533521275	2980	2980	2980	2980	0
11	20250512	184000	533521275	2980	2980	2980	2980	0
12	20250512	183900	533521275	2980	2980	2980	2980	0
13	20250512	183800	533521275	2980	2980	2980	2980	0
14	20250512	183700	533521275	2980	2980	2980	2980	0
15	20250512	183600	533521275	2980	2980	2980	2980	0
16	20250512	183500	533521275	2980	2980	2980	2980	0
17	20250512	183400	533521275	2980	2980	2980	2980	0
18	20250512	183300	533521275	2980	2980	2980	2980	0
19	20250512	183200	533521275	2980	2980	2980	2980	0
20	20250512	183100	533521275	2980	2980	2980	2980	0
21	20250512	183000	533521275	2980	2980	2980	2980	0
22	20250512	182900	533521275	2980	2980	2980	2980	0
23	20250512	182800	533521275	2980	2980	2980	2980	0
24	20250512	182700	533521275	2980	2980	2980	2980	0
25	20250512	182600	533521275	2980	2980	2980	2980	0
26	20250512	182500	533521275	2980	2980	2980	2980	0
27	20250512	182400	533521275	2980	2980	2980	2980	0
28	20250512	182300	533521275	2980	2980	2980	2980	0
29	20250512	182200	533521275	2980	2980	2980	2980	0
30	20250512	182100	533521275	2980	2980	2980	2980	0
31	20250512	182000	533521275	2980	2980	2980	2980	0
32	20250512	181900	533521275	2980	2980	2980	2980	4764
33	20250512	181800	533521275	2980	2980	2980	2980	0
34	20250512	181700	533521275	2980	2980	2980	2980	0
35	20250512	181600	533521275	2980	2980	2980	2980	0
36	20250512	181500	533521275	2980	2980	2980	2980	0
37	20250512	181400	533521275	2980	2980	2980	2980	0
38	20250512	181300	533521275	2980	2980	2980	2980	0
39	20250512	181200	533521275	2980	2980	2980	2980	0
40	20250512	181100	533521275	2980	2980	2980	2980	0
41	20250512	181000	533521275	2980	2980	2980	2980	0
42	20250512	180900	533521275	2980	2980	2980	2980	0
43	20250512	180800	533521275	2980	2980	2980	2980	0
44	20250512	180700	533521275	2980	2980	2980	2980	0
45	20250512	180600	533521275	2980	2980	2980	2980	0
46	20250512	180500	533521275	2980	2980	2980	2980	0
47	20250512	180400	533521275	2980	2980	2980	2980	0
48	20250512	180300	533521275	2980	2980	2980	2980	0
49	20250512	180200	533521275	2980	2980	2980	2980	0
50	20250512	180100	533521275	2980	2980	2980	2980	0
51	20250512	180000	533521275	2980	2980	2980	2980	0
52	20250512	175900	533521275	2980	2980	2980	2980	0
53	20250512	175800	533521275	2980	2980	2980	2980	0
54	20250512	175700	533521275	2980	2980	2980	2980	0
55	20250512	175600	533521275	2980	2980	2980	2980	0
56	20250512	175500	533521275	2980	2980	2980	2980	0
57	20250512	175400	533521275	2980	2980	2980	2980	0
58	20250512	175300	533521275	2980	2980	2980	2980	0
59	20250512	175200	533521275	2980	2980	2980	2980	0
60	20250512	175100	533521275	2980	2980	2980	2980	0
61	20250512	175000	533521275	2980	2980	2980	2980	0
62	20250512	174900	533521275	2980	2980	2980	2980	4764
63	20250512	174800	533521275	2980	2980	2980	2980	0
64	20250512	174700	533521275	2980	2980	2980	2980	0
65	20250512	174600	533521275	2980	2980	2980	2980	0
66	20250512	174500	533521275	2980	2980	2980	2980	0
67	20250512	174400	533521275	2980	2980	2980	2980	0
68	20250512	174300	533521275	2980	2980	2980	2980	0
69	20250512	174200	533521275	2980	2980	2980	2980	0
70	20250512	174100	533521275	2980	2980	2980	2980	0
71	20250512	174000	533521275	2980	2980	2980	2980	0
72	20250512	173900	533521275	2980	2980	2980	2980	0
73	20250512	173800	533521275	2980	2980	2980	2980	0
74	20250512	173700	533521275	2980	2980	2980	2980	0
75	20250512	173600	533521275	2980	2980	2980	2980	0
76	20250512	173500	533521275	2980	2980	2980	2980	0
77	20250512	173400	533521275	2980	2980	2980	2980	0
78	20250512	173300	533521275	2980	2980	2980	2980	0
79	20250512	173200	533521275	2980	2980	2980	2980	0
80	20250512	173100	533521275	2980	2980	2980	2980	0
81	20250512	173000	533521275	2980	2980	2980	2980	0
82	20250512	172900	533521275	2980	2980	2980	2980	0
83	20250512	172800	533521275	2980	2980	2980	2980	0
84	20250512	172700	533521275	2980	2980	2980	2980	0
85	20250512	172600	533521275	2980	2980	2980	2980	0
86	20250512	172500	533521275	2980	2980	2980	2980	0
87	20250512	172400	533521275	2980	2980	2980	2980	0
88	20250512	172300	533521275	2980	2980	2980	2980	0
89	20250512	172200	533521275	2980	2980	2980	2980	0
90	20250512	172100	533521275	2980	2980	2980	2980	0
91	20250512	172000	533521275	2980	2980	2980	2980	0
92	20250512	171900	533521275	2980	2980	2980	2980	4764
93	20250512	171800	533521275	2980	2980	2980	2980	0
94	20250512	171700	533521275	2980	2980	2980	2980	0
95	20250512	171600	533521275	2980	2980	2980	2980	0
96	20250512	171500	533521275	2980	2980	2980	2980	0
97	20250512	171400	533521275	2980	2980	2980	2980	0
98	20250512	171300	533521275	2980	2980	2980	2980	0
99	20250512	171200	533521275	2980	2980	2980	2980	0
100	20250512	171100	533521275	2980	2980	2980	2980	0
101	20250512	171000	533521275	2980	2980	2980	2980	0
102	20250512	170900	533521275	2980	2980	2980	2980	0
103	20250512	170800	533521275	2980	2980	2980	2980	0
104	20250512	170700	533521275	2980	2980	2980	2980	0
105	20250512	170600	533521275	2980	2980	2980	2980	0
106	20250512	170500	533521275	2980	2980	2980	2980	0
107	20250512	170400	533521275	2980	2980	2980	2980	0
108	20250512	170300	533521275	2980	2980	2980	2980	0
109	20250512	170200	533521275	2980	2980	2980	2980	0
110	20250512	170100	533521275	2980	2980	2980	2980	0
111	20250512	170000	533521275	2980	2980	2980	2980	0
112	20250512	165900	533521275	2980	2980	2980	2980	0
113	20250512	165800	533521275	2980	2980	2980	2980	0
114	20250512	165700	533521275	2980	2980	2980	2980	0
115	20250512	165600	533521275	2980	2980	2980	2980	0
116	20250512	165500	533521275	2980	2980	2980	2980	0
117	20250512	165400	533521275	2980	2980	2980	2980	0
118	20250512	165300	533521275	2980	2980	2980	2980	0
119	20250512	165200	533521275	2980	2980	2980	2980	0
120	20250512	165100	533521275	2980	2980	2980	2980	0
121	20250512	165000	533521275	2980	2980	2980	2980	0
122	20250512	164900	533521275	2980	2980	2980	2980	4764
123	20250512	164800	533521275	2980	2980	2980	2980	0
124	20250512	164700	533521275	2980	2980	2980	2980	0
125	20250512	164600	533521275	2980	2980	2980	2980	0
126	20250512	164500	533521275	2980	2980	2980	2980	0
127	20250512	164400	533521275	2980	2980	2980	2980	0
128	20250512	164300	533521275	2980	2980	2980	2980	0
129	20250512	164200	533521275	2980	2980	2980	2980	0
130	20250512	164100	533521275	2980	2980	2980	2980	0
131	20250512	164000	533521275	2980	2980	2980	2980	0
132	20250512	163900	533521275	2980	2980	2980	2980	0
133	20250512	163800	533521275	2980	2980	2980	2980	0
134	20250512	163700	533521275	2980	2980	2980	2980	0
135	20250512	163600	533521275	2980	2980	2980	2980	0
136	20250512	163500	533521275	2980	2980	2980	2980	0
137	20250512	163400	533521275	2980	2980	2980	2980	0
138	20250512	163300	533521275	2980	2980	2980	2980	0
139	20250512	163200	533521275	2980	2980	2980	2980	0
140	20250512	163100	533521275	2980	2980	2980	2980	0
141	20250512	163000	533521275	2980	2980	2980	2980	0
142	20250512	162900	533521275	2980	2980	2980	2980	0
143	20250512	162800	533521275	2980	2980	2980	2980	0
144	20250512	162700	533521275	2980	2980	2980	2980	0
145	20250512	162600	533521275	2980	2980	2980	2980	0
146	20250512	162500	533521275	2980	2980	2980	2980	0
147	20250512	162400	533521275	2980	2980	2980	2980	0
148	20250512	162300	533521275	2980	2980	2980	2980	0
149	20250512	162200	533521275	2980	2980	2980	2980	0
150	20250512	162100	533521275	2980	2980	2980	2980	0
151	20250512	162000	533521275	2980	2980	2980	2980	0
152	20250512	161900	533521275	2980	2980	2980	2980	4764
153	20250512	161800	533521275	2980	2980	2980	2980	0
154	20250512	161700	533521275	2980	2980	2980	2980	0
155	20250512	161600	533521275	2980	2980	2980	2980	0
156	20250512	161500	533521275	2980	2980	2980	2980	0
157	20250512	161400	533521275	2980	2980	2980	2980	0
158	20250512	161300	533521275	2980	2980	2980	2980	0
159	20250512	161200	533521275	2980	2980	2980	2980	0
160	20250512	161100	533521275	2980	2980	2980	2980	0
161	20250512	161000	533521275	2980	2980	2980	2980	0
162	20250512	160900	533521275	2980	2980	2980	2980	0
163	20250512	160800	533521275	2980	2980	2980	2980	0
164	20250512	160700	533521275	2980	2980	2980	2980	0
165	20250512	160600	533521275	2980	2980	2980	2980	0
166	20250512	160500	533521275	2980	2980	2980	2980	0
167	20250512	160400	533521275	2980	2980	2980	2980	0
168	20250512	160300	533521275	2980	2980	2980	2980	0
169	20250512	160200	533521275	2980	2980	2980	2980	0
170	20250512	160100	533521275	2980	2980	2980	2980	0
171	20250512	160000	533521275	2980	2980	2980	2980	0
172	20250512	155900	533521275	2980	2980	2980	2980	0
173	20250512	155800	533521275	2980	2980	2980	2980	0
174	20250512	155700	533521275	2980	2980	2980	2980	0
175	20250512	155600	533521275	2980	2980	2980	2980	0
176	20250512	155500	533521275	2980	2980	2980	2980	0
177	20250512	155400	533521275	2980	2980	2980	2980	0
178	20250512	155300	533521275	2980	2980	2980	2980	0
179	20250512	155200	533521275	2980	2980	2980	2980	0
180	20250512	155100	533521275	2980	2980	2980	2980	0
181	20250512	155000	533521275	2980	2980	2980	2980	0
182	20250512	154900	533521275	2980	2980	2980	2980	4764
183	20250512	154800	533521275	2980	2980	2980	2980	0
184	20250512	154700	533521275	2980	2980	2980	2980	0
185	20250512	154600	533521275	2980	2980	2980	2980	0
186	20250512	154500	533521275	2980	2980	2980	2980	0
187	20250512	154400	533521275	2980	2980	2980	2980	0
188	20250512	154300	533521275	2980	2980	2980	2980	0
189	20250512	154200	533521275	2980	2980	2980	2980	0
190	20250512	154100	533521275	2980	2980	2980	2980	0
191	20250512	154000	533521275	2980	2980	2980	2980	0
192	20250512	153900	533521275	2980	2980	2980	2980	0
193	20250512	153800	533521275	2980	2980	2980	2980	0
194	20250512	153700	533521275	2980	2980	2980	2980	0
195	20250512	153600	533521275	2980	2980	2980	2980	0
196	20250512	153500	533521275	2980	2980	2980	2980	0
197	20250512	153400	533521275	2980	2980	2980	2980	0
198	20250512	153300	533521275	2980	2980	2980	2980	0
199	20250512	153200	533521275	2980	2980	2980	2980	0
200	20250512	153100	533521275	2980	2980	2980	2980	0
201	20250512	153000	533521275	2980	2980	2980	2980	4764
202	20250512	152900	519324555	2970	2970	2970	2970	0
203	20250512	152800	519324555	2970	2970	2970	2970	0
204	20250512	152700	519324555	2970	2970	2970	2970	0
205	20250512	152600	519324555	2970	2970	2970	2970	0
206	20250512	152500	519324555	2970	2970	2970	2970	0
207	20250512	152400	519324555	2970	2970	2970	2970	0
208	20250512	152300	519324555	2970	2970	2970	2970	0
209	20250512	152200	519324555	2970	2970	2970	2970	0
210	20250512	152100	519324555	2970	2970	2970	2970	0
211	20250512	152000	519324555	2970	2970	2970	2970	0
212	20250512	151900	519324555	2970	2970	2970	2970	0
213	20250512	151800	519324555	2970	2970	2970	2970	0
214	20250512	151700	519324555	2970	2970	2970	2970	1500
215	20250512	151600	514869555	2970	2970	2970	2970	0
216	20250512	151500	514869555	2970	2965	2970	2960	181
217	20250512	151400	514333045	2970	2970	2970	2970	0
218	20250512	151300	514333045	2970	2970	2970	2970	0
219	20250512	151200	514333045	2970	2970	2970	2970	5
220	20250512	151100	514318195	2970	2970	2970	2970	0
221	20250512	151000	514318195	2970	2970	2970	2970	0
222	20250512	150900	514318195	2970	2970	2970	2970	20
223	20250512	150800	514258795	2965	2965	2965	2965	0
224	20250512	150700	514258795	2965	2965	2965	2965	500
225	20250512	150600	512776295	2965	2965	2965	2965	0
226	20250512	150500	512776295	2965	2965	2965	2965	0
227	20250512	150400	512776295	2965	2965	2965	2965	200
228	20250512	150300	512183295	2970	2970	2970	2970	0
229	20250512	150200	512183295	2970	2970	2970	2970	0
230	20250512	150100	512183295	2970	2970	2970	2970	1
231	20250512	150000	512180325	2965	2965	2965	2965	0
232	20250512	145900	512180325	2965	2965	2965	2965	2252
233	20250512	145800	505503145	2970	2970	2970	2970	0
234	20250512	145700	505503145	2970	2970	2970	2970	0
235	20250512	145600	505503145	2970	2970	2970	2970	0
236	20250512	145500	505503145	2970	2970	2970	2970	0
237	20250512	145400	505503145	2970	2970	2970	2970	0
238	20250512	145300	505503145	2970	2970	2970	2970	0
239	20250512	145200	505503145	2970	2970	2970	2970	0
240	20250512	145100	505503145	2970	2970	2970	2970	67
241	20250512	145000	505304155	2970	2970	2970	2970	0
242	20250512	144900	505304155	2970	2970	2970	2970	129
243	20250512	144800	504921025	2970	2970	2970	2970	0
244	20250512	144700	504921025	2970	2965	2970	2965	562
245	20250512	144600	503254620	2970	2970	2970	2970	0
246	20250512	144500	503254620	2970	2970	2970	2970	30
247	20250512	144400	503165520	2965	2965	2965	2965	0
248	20250512	144300	503165520	2965	2965	2965	2965	0
249	20250512	144200	503165520	2965	2965	2970	2965	333
250	20250512	144100	502178165	2970	2970	2970	2970	559
251	20250512	144000	500517935	2965	2970	2970	2965	352
252	20250512	143900	499473745	2970	2970	2970	2970	0
253	20250512	143800	499473745	2970	2970	2970	2970	0
254	20250512	143700	499473745	2970	2970	2970	2970	0
255	20250512	143600	499473745	2970	2970	2970	2970	0
256	20250512	143500	499473745	2970	2970	2970	2970	0
257	20250512	143400	499473745	2970	2965	2970	2965	175
258	20250512	143300	498954855	2970	2970	2970	2970	0
259	20250512	143200	498954855	2970	2970	2970	2970	0
260	20250512	143100	498954855	2970	2970	2970	2970	0
261	20250512	143000	498954855	2970	2970	2970	2970	0
262	20250512	142900	498954855	2970	2970	2970	2970	0
263	20250512	142800	498954855	2970	2970	2970	2970	0
264	20250512	142700	498954855	2970	2970	2970	2970	0
265	20250512	142600	498954855	2970	2970	2970	2970	0
266	20250512	142500	498954855	2970	2970	2970	2970	0
267	20250512	142400	498954855	2970	2970	2970	2970	0
268	20250512	142300	498954855	2970	2970	2970	2970	0
269	20250512	142200	498954855	2970	2970	2970	2970	0
270	20250512	142100	498954855	2970	2970	2970	2970	0
271	20250512	142000	498954855	2970	2965	2970	2965	121
272	20250512	141900	498596085	2970	2970	2970	2970	0
273	20250512	141800	498596085	2970	2970	2970	2970	0
274	20250512	141700	498596085	2970	2970	2970	2970	0
275	20250512	141600	498596085	2970	2970	2970	2970	210
276	20250512	141500	497972385	2970	2970	2970	2970	275
277	20250512	141400	497155635	2970	2970	2970	2970	0
278	20250512	141300	497155635	2970	2970	2970	2970	0
279	20250512	141200	497155635	2970	2970	2970	2970	0
280	20250512	141100	497155635	2970	2970	2970	2970	0
281	20250512	141000	497155635	2970	2970	2970	2970	0
282	20250512	140900	497155635	2970	2970	2970	2970	0
283	20250512	140800	497155635	2970	2970	2970	2970	0
284	20250512	140700	497155635	2970	2970	2970	2970	0
285	20250512	140600	497155635	2970	2970	2970	2970	0
286	20250512	140500	497155635	2970	2970	2970	2970	1
287	20250512	140400	497152665	2960	2960	2960	2960	800
288	20250512	140300	494784665	2970	2955	2970	2955	421
289	20250512	140200	493540595	2970	2970	2970	2970	1
290	20250512	140100	493537625	2970	2970	2970	2950	1706
291	20250512	140000	488471225	2950	2950	2950	2950	0
292	20250512	135900	488471225	2950	2960	2960	2950	2302
293	20250512	135800	481673095	2970	2970	2970	2970	0
294	20250512	135700	481673095	2970	2970	2970	2970	100
295	20250512	135600	481376095	2970	2970	2970	2970	0
296	20250512	135500	481376095	2970	2970	2970	2970	0
297	20250512	135400	481376095	2970	2970	2970	2970	0
298	20250512	135300	481376095	2970	2970	2970	2970	0
299	20250512	135200	481376095	2970	2970	2970	2970	0
300	20250512	135100	481376095	2970	2965	2970	2965	126
301	20250512	135000	481001910	2970	2970	2970	2970	0
302	20250512	134900	481001910	2970	2970	2970	2970	0
303	20250512	134800	481001910	2970	2970	2970	2970	0
304	20250512	134700	481001910	2970	2970	2970	2970	5
305	20250512	134600	480987060	2955	2955	2955	2955	0
306	20250512	134500	480987060	2955	2955	2955	2955	0
307	20250512	134400	480987060	2955	2955	2955	2955	0
308	20250512	134300	480987060	2955	2955	2955	2955	0
309	20250512	134200	480987060	2955	2955	2955	2955	0
310	20250512	134100	480987060	2955	2955	2955	2955	1183
311	20250512	134000	477491295	2960	2965	2965	2945	36324
312	20250512	133900	370323325	2970	2970	2970	2970	0
313	20250512	133800	370323325	2970	2970	2970	2970	1
314	20250512	133700	370320355	2970	2970	2970	2970	2
315	20250512	133600	370314415	2970	2970	2970	2970	0
316	20250512	133500	370314415	2970	2970	2970	2970	0
317	20250512	133400	370314415	2970	2970	2970	2970	0
318	20250512	133300	370314415	2970	2970	2970	2970	8
319	20250512	133200	370290655	2970	2970	2970	2970	0
320	20250512	133100	370290655	2970	2970	2970	2970	1118
321	20250512	133000	366970195	2975	2975	2975	2975	0
322	20250512	132900	366970195	2975	2975	2975	2975	2
323	20250512	132800	366964245	2975	2975	2975	2975	0
324	20250512	132700	366964245	2975	2975	2975	2975	0
325	20250512	132600	366964245	2975	2975	2975	2975	31
326	20250512	132500	366872020	2975	2980	2980	2975	22
327	20250512	132400	366806555	2975	2975	2975	2975	0
328	20250512	132300	366806555	2975	2975	2975	2975	981
329	20250512	132200	363888080	2975	2970	2975	2970	6992
330	20250512	132100	343118775	2970	2970	2970	2970	0
331	20250512	132000	343118775	2970	2970	2970	2970	0
332	20250512	131900	343118775	2970	2970	2970	2970	0
333	20250512	131800	343118775	2970	2970	2970	2970	0
334	20250512	131700	343118775	2970	2970	2970	2970	50
335	20250512	131600	342970275	2970	2970	2970	2970	0
336	20250512	131500	342970275	2970	2970	2970	2970	0
337	20250512	131400	342970275	2970	2970	2970	2970	0
338	20250512	131300	342970275	2970	2970	2970	2970	0
339	20250512	131200	342970275	2970	2970	2970	2970	0
340	20250512	131100	342970275	2970	2965	2970	2965	1284
341	20250512	131000	339162280	2965	2965	2965	2965	0
342	20250512	130900	339162280	2965	2965	2965	2965	0
343	20250512	130800	339162280	2965	2965	2965	2965	5
344	20250512	130700	339147455	2965	2965	2965	2965	0
345	20250512	130600	339147455	2965	2965	2965	2965	67
346	20250512	130500	338948800	2965	2965	2965	2965	0
347	20250512	130400	338948800	2965	2965	2965	2965	1229
348	20250512	130300	335304815	2965	2965	2965	2965	1
349	20250512	130200	335301850	2960	2960	2960	2960	50
350	20250512	130100	335153850	2965	2965	2965	2965	0
351	20250512	130000	335153850	2965	2965	2965	2965	0
352	20250512	125900	335153850	2965	2960	2965	2960	1157
353	20250512	125800	331729125	2970	2960	2970	2960	6
354	20250512	125700	331711355	2970	2970	2970	2970	0
355	20250512	125600	331711355	2970	2970	2970	2970	0
356	20250512	125500	331711355	2970	2960	2970	2960	84
357	20250512	125400	331462705	2970	2965	2970	2965	359
358	20250512	125300	330397985	2965	2965	2965	2965	62
359	20250512	125200	330214155	2965	2965	2965	2965	40
360	20250512	125100	330095555	2965	2965	2965	2960	41
361	20250512	125000	329973995	2965	2965	2965	2965	30
362	20250512	124900	329885045	2965	2965	2965	2965	1
363	20250512	124800	329882080	2960	2970	2970	2960	15
364	20250512	124700	329837670	2955	2955	2955	2955	3001
365	20250512	124600	320969715	2960	2960	2960	2960	30
366	20250512	124500	320880915	2960	2960	2960	2960	65
367	20250512	124400	320688515	2960	2960	2960	2960	230
368	20250512	124300	320007715	2970	2970	2970	2970	29
369	20250512	124200	319921585	2960	2960	2960	2960	30
370	20250512	124100	319832785	2970	2970	2970	2970	0
371	20250512	124000	319832785	2970	2970	2970	2970	0
372	20250512	123900	319832785	2970	2970	2970	2970	0
373	20250512	123800	319832785	2970	2970	2970	2970	0
374	20250512	123700	319832785	2970	2970	2970	2970	0
375	20250512	123600	319832785	2970	2970	2970	2970	0
376	20250512	123500	319832785	2970	2970	2970	2970	0
377	20250512	123400	319832785	2970	2970	2970	2970	0
378	20250512	123300	319832785	2970	2970	2970	2970	0
379	20250512	123200	319832785	2970	2970	2970	2970	0
380	20250512	123100	319832785	2970	2970	2970	2970	1
381	20250512	123000	319829815	2970	2970	2970	2970	1
382	20250512	122900	319826845	2960	2965	2965	2960	3018
383	20250512	122800	310889150	2970	2970	2970	2970	0
384	20250512	122700	310889150	2970	2970	2970	2970	0
385	20250512	122600	310889150	2970	2970	2970	2970	0
386	20250512	122500	310889150	2970	2970	2970	2970	58
387	20250512	122400	310716890	2965	2965	2965	2965	0
388	20250512	122300	310716890	2965	2965	2965	2965	0
389	20250512	122200	310716890	2965	2965	2965	2965	289
390	20250512	122100	309860005	2970	2970	2970	2970	1
391	20250512	122000	309857035	2975	2975	2975	2975	0
392	20250512	121900	309857035	2975	2975	2975	2975	0
393	20250512	121800	309857035	2975	2975	2975	2975	0
394	20250512	121700	309857035	2975	2975	2975	2975	0
395	20250512	121600	309857035	2975	2975	2975	2975	0
396	20250512	121500	309857035	2975	2975	2975	2975	0
397	20250512	121400	309857035	2975	2975	2975	2975	0
398	20250512	121300	309857035	2975	2975	2975	2975	0
399	20250512	121200	309857035	2975	2975	2975	2975	1
400	20250512	121100	309854060	2970	2970	2970	2967	555
401	20250512	121000	308206310	2970	2970	2970	2970	0
402	20250512	120900	308206310	2970	2970	2970	2970	0
403	20250512	120800	308206310	2970	2970	2970	2970	1
404	20250512	120700	308203340	2970	2970	2970	2970	0
405	20250512	120600	308203340	2970	2970	2970	2970	0
406	20250512	120500	308203340	2970	2970	2970	2970	0
407	20250512	120400	308203340	2970	2970	2970	2970	222
408	20250512	120300	307544000	2970	2970	2970	2970	200
409	20250512	120200	306950000	2970	2980	2980	2970	163
410	20250512	120100	306465650	2975	2975	2975	2975	0
411	20250512	120000	306465650	2975	2975	2975	2975	0
412	20250512	115900	306465650	2975	2975	2975	2975	0
413	20250512	115800	306465650	2975	2975	2975	2975	493
414	20250512	115700	304998975	2975	2980	2980	2975	11
415	20250512	115600	304966205	2980	2980	2980	2980	0
416	20250512	115500	304966205	2980	2980	2980	2980	1
417	20250512	115400	304963225	2975	2980	2980	2975	360
418	20250512	115300	303891725	2980	2980	2980	2980	0
419	20250512	115200	303891725	2980	2980	2980	2980	0
420	20250512	115100	303891725	2980	2980	2980	2980	0
421	20250512	115000	303891725	2980	2980	2980	2980	0
422	20250512	114900	303891725	2980	2980	2980	2980	3
423	20250512	114800	303882785	2980	2980	2980	2980	10
424	20250512	114700	303852985	2975	2975	2975	2975	3
425	20250512	114600	303844060	2980	2980	2980	2980	682
426	20250512	114500	301811700	2980	2975	2980	2975	22
427	20250512	114400	301746195	2980	2975	2980	2975	3535
428	20250512	114300	291226155	2975	2975	2975	2975	200
429	20250512	114200	290631155	2975	2980	2980	2975	177
430	20250512	114100	290103850	2980	2980	2980	2980	0
431	20250512	114000	290103850	2980	2980	2980	2980	154
432	20250512	113900	289644930	2980	2980	2980	2980	0
433	20250512	113800	289644930	2980	2980	2980	2980	10
434	20250512	113700	289615130	2980	2980	2980	2980	2
435	20250512	113600	289609170	2980	2975	2980	2975	255
436	20250512	113500	288850520	2980	2980	2980	2980	1
437	20250512	113400	288847540	2980	2980	2980	2980	0
438	20250512	113300	288847540	2980	2980	2980	2980	0
439	20250512	113200	288847540	2980	2980	2980	2980	0
440	20250512	113100	288847540	2980	2980	2980	2980	0
441	20250512	113000	288847540	2980	2980	2980	2980	1
442	20250512	112900	288844560	2980	2980	2980	2980	0
443	20250512	112800	288844560	2980	2980	2980	2980	0
444	20250512	112700	288844560	2980	2980	2980	2980	0
445	20250512	112600	288844560	2980	2980	2980	2980	0
446	20250512	112500	288844560	2980	2980	2980	2980	0
447	20250512	112400	288844560	2980	2980	2980	2980	5
448	20250512	112300	288829660	2980	2980	2980	2980	180
449	20250512	112200	288293260	2975	2980	2985	2975	1699
450	20250512	112100	283228275	2985	2985	2985	2985	0
451	20250512	112000	283228275	2985	2980	2985	2980	345
452	20250512	111900	282199905	2980	2975	2980	2975	5001
453	20250512	111800	267321925	2975	2975	2975	2975	0
454	20250512	111700	267321925	2975	2980	2980	2975	816
455	20250512	111600	264894320	2975	2980	2985	2975	727
456	20250512	111500	262727345	2975	2975	2975	2975	150
457	20250512	111400	262281095	2980	2980	2980	2980	0
458	20250512	111300	262281095	2980	2980	2980	2980	0
459	20250512	111200	262281095	2980	2980	2980	2980	0
460	20250512	111100	262281095	2980	2980	2980	2980	153
461	20250512	111000	261825155	2975	2975	2975	2975	0
462	20250512	110900	261825155	2975	2975	2975	2975	0
463	20250512	110800	261825155	2975	2975	2975	2975	20
464	20250512	110700	261765655	2980	2980	2980	2980	0
465	20250512	110600	261765655	2980	2980	2980	2980	0
466	20250512	110500	261765655	2980	2980	2980	2980	15
467	20250512	110400	261720955	2980	2980	2980	2980	10
468	20250512	110300	261691155	2980	2980	2980	2980	0
469	20250512	110200	261691155	2980	2980	2980	2980	1287
470	20250512	110100	257855895	2985	2985	2985	2985	444
471	20250512	110000	256530555	2985	2980	2985	2980	21
472	20250512	105900	256467970	2985	2985	2985	2985	1302
473	20250512	105800	252581500	2980	2980	2980	2980	0
474	20250512	105700	252581500	2980	2985	2985	2980	42
475	20250512	105600	252456325	2980	2980	2980	2980	917
476	20250512	105500	249723665	2980	2975	2980	2975	3539
477	20250512	105400	239191445	2980	2980	2980	2980	805
478	20250512	105300	236792545	2980	2975	2980	2970	9008
479	20250512	105200	209960490	2975	2975	2975	2975	1
480	20250512	105100	209957515	2970	2975	2975	2970	8
481	20250512	105000	209933720	2975	2975	2975	2975	5
482	20250512	104900	209918845	2975	2975	2975	2975	9
483	20250512	104800	209892070	2975	2975	2975	2975	6
484	20250512	104700	209874220	2970	2970	2970	2970	0
485	20250512	104600	209874220	2970	2970	2970	2970	0
486	20250512	104500	209874220	2970	2970	2970	2970	35
487	20250512	104400	209770270	2970	2975	2980	2970	111
488	20250512	104300	209439805	2970	2975	2980	2970	1367
489	20250512	104200	205366670	2980	2980	2980	2980	0
490	20250512	104100	205366670	2980	2980	2980	2980	39
491	20250512	104000	205250450	2980	2980	2980	2980	0
492	20250512	103900	205250450	2980	2980	2980	2980	460
493	20250512	103800	203879650	2980	2980	2980	2980	0
494	20250512	103700	203879650	2980	2980	2980	2980	0
495	20250512	103600	203879650	2980	2980	2980	2980	0
496	20250512	103500	203879650	2980	2980	2980	2980	0
497	20250512	103400	203879650	2980	2980	2980	2980	2193
498	20250512	103300	197344510	2980	2980	2980	2980	1180
499	20250512	103200	193828110	2980	2970	2980	2970	2432
500	20250512	103100	186580760	2975	2975	2980	2975	1746
501	20250512	103000	181383925	2975	2960	2975	2960	6875
502	20250512	102900	160963980	2965	2960	2965	2960	2006
503	20250512	102800	155026215	2965	2960	2965	2960	6774
504	20250512	102700	134975170	2960	2955	2960	2955	1124
505	20250512	102600	131653745	2950	2945	2950	2945	3518
506	20250512	102500	121283195	2945	2940	2945	2940	3911
507	20250512	102400	109765355	2945	2945	2945	2945	0
508	20250512	102300	109765355	2945	2945	2945	2945	0
509	20250512	102200	109765355	2945	2945	2945	2945	1
510	20250512	102100	109762410	2945	2945	2945	2945	1
511	20250512	102000	109759465	2945	2945	2945	2945	0
512	20250512	101900	109759465	2945	2945	2945	2945	34
513	20250512	101800	109659335	2940	2940	2940	2940	0
514	20250512	101700	109659335	2940	2940	2940	2940	288
515	20250512	101600	108812615	2940	2940	2940	2940	0
516	20250512	101500	108812615	2940	2940	2940	2940	0
517	20250512	101400	108812615	2940	2940	2940	2940	0
518	20250512	101300	108812615	2940	2940	2945	2940	2267
519	20250512	101200	102144225	2940	2935	2940	2935	1367
520	20250512	101100	98125260	2940	2940	2940	2940	0
521	20250512	101000	98125260	2940	2940	2940	2940	250
522	20250512	100900	97390260	2940	2940	2940	2940	0
523	20250512	100800	97390260	2940	2940	2940	2940	19
524	20250512	100700	97334400	2940	2940	2940	2940	0
525	20250512	100600	97334400	2940	2940	2940	2940	0
526	20250512	100500	97334400	2940	2940	2940	2940	0
527	20250512	100400	97334400	2940	2940	2940	2940	0
528	20250512	100300	97334400	2940	2940	2940	2940	7
529	20250512	100200	97313820	2940	2940	2940	2940	0
530	20250512	100100	97313820	2940	2940	2940	2940	10
531	20250512	100000	97284420	2940	2940	2940	2940	0
532	20250512	095900	97284420	2940	2940	2940	2940	0
533	20250512	095800	97284420	2940	2940	2940	2940	0
534	20250512	095700	97284420	2940	2940	2940	2940	2
535	20250512	095600	97278540	2935	2935	2940	2935	6636
536	20250512	095500	77801875	2935	2935	2940	2935	6999
537	20250512	095400	57259805	2940	2940	2940	2940	34
538	20250512	095300	57159845	2940	2940	2940	2940	0
539	20250512	095200	57159845	2940	2940	2940	2940	0
540	20250512	095100	57159845	2940	2940	2940	2940	0
541	20250512	095000	57159845	2940	2940	2940	2940	0
542	20250512	094900	57159845	2940	2940	2940	2940	0
543	20250512	094800	57159845	2940	2940	2940	2940	0
544	20250512	094700	57159845	2940	2935	2940	2935	11
545	20250512	094600	57127555	2940	2940	2940	2940	5
546	20250512	094500	57112855	2935	2935	2935	2935	719
547	20250512	094400	55002590	2935	2935	2935	2935	1495
548	20250512	094300	50614765	2935	2935	2935	2935	2750
549	20250512	094200	42543515	2935	2935	2935	2935	2
550	20250512	094100	42537645	2935	2935	2935	2935	205
551	20250512	094000	41935970	2935	2935	2935	2935	0
552	20250512	093900	41935970	2935	2935	2935	2935	0
553	20250512	093800	41935970	2935	2935	2935	2935	0
554	20250512	093700	41935970	2935	2930	2935	2930	2538
555	20250512	093600	34490060	2930	2930	2930	2930	0
556	20250512	093500	34490060	2930	2930	2930	2930	0
557	20250512	093400	34490060	2930	2930	2930	2930	0
558	20250512	093300	34490060	2930	2930	2930	2930	416
559	20250512	093200	33271180	2930	2930	2930	2930	10
560	20250512	093100	33241880	2930	2930	2930	2930	0
561	20250512	093000	33241880	2930	2925	2930	2920	151
562	20250512	092900	32800945	2930	2930	2930	2930	1
563	20250512	092800	32798015	2920	2920	2920	2920	0
564	20250512	092700	32798015	2920	2925	2925	2920	20
565	20250512	092600	32739560	2930	2930	2930	2930	625
566	20250512	092500	30908310	2930	2930	2930	2930	0
567	20250512	092400	30908310	2930	2930	2930	2930	0
568	20250512	092300	30908310	2930	2930	2930	2930	0
569	20250512	092200	30908310	2930	2930	2930	2930	0
570	20250512	092100	30908310	2930	2930	2930	2930	0
571	20250512	092000	30908310	2930	2930	2930	2930	0
572	20250512	091900	30908310	2930	2930	2930	2930	0
573	20250512	091800	30908310	2930	2920	2930	2920	73
574	20250512	091700	30695120	2935	2935	2935	2935	0
575	20250512	091600	30695120	2935	2925	2935	2925	1273
576	20250512	091500	26967645	2930	2930	2930	2930	4
577	20250512	091400	26955925	2925	2925	2925	2925	0
578	20250512	091300	26955925	2925	2925	2925	2925	0
579	20250512	091200	26955925	2925	2925	2925	2925	0
580	20250512	091100	26955925	2925	2925	2925	2925	20
581	20250512	091000	26897425	2930	2930	2930	2930	0
582	20250512	090900	26897425	2930	2930	2930	2930	500
583	20250512	090800	25432425	2930	2925	2930	2925	2315
584	20250512	090700	18650405	2930	2930	2930	2930	0
585	20250512	090600	18650405	2930	2930	2930	2930	1176
586	20250512	090500	15204725	2930	2930	2930	2930	35
587	20250512	090400	15102175	2930	2930	2930	2930	95
588	20250512	090300	14823825	2930	2930	2930	2930	0
589	20250512	090200	14823825	2930	2925	2930	2925	1971
590	20250512	090100	9058635	2910	2920	2925	2910	2190
591	20250512	090000	2665075	2915	2910	2915	2910	915