KissMeData/041650/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	190900	132781275	2990	2990	2990	2990	440
3	20250512	190800	132781275	2990	2990	2990	2990	0
4	20250512	190700	132781275	2990	2990	2990	2990	0
5	20250512	190600	132781275	2990	2990	2990	2990	0
6	20250512	190500	132781275	2990	2990	2990	2990	0
7	20250512	190400	132781275	2990	2990	2990	2990	0
8	20250512	190300	132781275	2990	2990	2990	2990	0
9	20250512	190200	132781275	2990	2990	2990	2990	0
10	20250512	190100	132781275	2990	2990	2990	2990	0
11	20250512	190000	132781275	2990	2990	2990	2990	0
12	20250512	185900	132781275	2990	2990	2990	2990	0
13	20250512	185800	132781275	2990	2990	2990	2990	0
14	20250512	185700	132781275	2990	2990	2990	2990	0
15	20250512	185600	132781275	2990	2990	2990	2990	0
16	20250512	185500	132781275	2990	2990	2990	2990	0
17	20250512	185400	132781275	2990	2990	2990	2990	0
18	20250512	185300	132781275	2990	2990	2990	2990	0
19	20250512	185200	132781275	2990	2990	2990	2990	0
20	20250512	185100	132781275	2990	2990	2990	2990	0
21	20250512	185000	132781275	2990	2990	2990	2990	0
22	20250512	184900	132781275	2990	2990	2990	2990	0
23	20250512	184800	132781275	2990	2990	2990	2990	0
24	20250512	184700	132781275	2990	2990	2990	2990	0
25	20250512	184600	132781275	2990	2990	2990	2990	0
26	20250512	184500	132781275	2990	2990	2990	2990	0
27	20250512	184400	132781275	2990	2990	2990	2990	0
28	20250512	184300	132781275	2990	2990	2990	2990	0
29	20250512	184200	132781275	2990	2990	2990	2990	0
30	20250512	184100	132781275	2990	2990	2990	2990	0
31	20250512	184000	132781275	2990	2990	2990	2990	0
32	20250512	183900	132781275	2990	2990	2990	2990	440
33	20250512	183800	132781275	2990	2990	2990	2990	0
34	20250512	183700	132781275	2990	2990	2990	2990	0
35	20250512	183600	132781275	2990	2990	2990	2990	0
36	20250512	183500	132781275	2990	2990	2990	2990	0
37	20250512	183400	132781275	2990	2990	2990	2990	0
38	20250512	183300	132781275	2990	2990	2990	2990	0
39	20250512	183200	132781275	2990	2990	2990	2990	0
40	20250512	183100	132781275	2990	2990	2990	2990	0
41	20250512	183000	132781275	2990	2990	2990	2990	0
42	20250512	182900	132781275	2990	2990	2990	2990	0
43	20250512	182800	132781275	2990	2990	2990	2990	0
44	20250512	182700	132781275	2990	2990	2990	2990	0
45	20250512	182600	132781275	2990	2990	2990	2990	0
46	20250512	182500	132781275	2990	2990	2990	2990	0
47	20250512	182400	132781275	2990	2990	2990	2990	0
48	20250512	182300	132781275	2990	2990	2990	2990	0
49	20250512	182200	132781275	2990	2990	2990	2990	0
50	20250512	182100	132781275	2990	2990	2990	2990	0
51	20250512	182000	132781275	2990	2990	2990	2990	0
52	20250512	181900	132781275	2990	2990	2990	2990	0
53	20250512	181800	132781275	2990	2990	2990	2990	0
54	20250512	181700	132781275	2990	2990	2990	2990	0
55	20250512	181600	132781275	2990	2990	2990	2990	0
56	20250512	181500	132781275	2990	2990	2990	2990	0
57	20250512	181400	132781275	2990	2990	2990	2990	0
58	20250512	181300	132781275	2990	2990	2990	2990	0
59	20250512	181200	132781275	2990	2990	2990	2990	0
60	20250512	181100	132781275	2990	2990	2990	2990	0
61	20250512	181000	132781275	2990	2990	2990	2990	0
62	20250512	180900	132781275	2990	2990	2990	2990	440
63	20250512	180800	132781275	2990	2990	2990	2990	0
64	20250512	180700	132781275	2990	2990	2990	2990	0
65	20250512	180600	132781275	2990	2990	2990	2990	0
66	20250512	180500	132781275	2990	2990	2990	2990	0
67	20250512	180400	132781275	2990	2990	2990	2990	0
68	20250512	180300	132781275	2990	2990	2990	2990	0
69	20250512	180200	132781275	2990	2990	2990	2990	0
70	20250512	180100	132781275	2990	2990	2990	2990	0
71	20250512	180000	132781275	2990	2990	2990	2990	0
72	20250512	175900	132781275	2990	2990	2990	2990	0
73	20250512	175800	132781275	2990	2990	2990	2990	0
74	20250512	175700	132781275	2990	2990	2990	2990	0
75	20250512	175600	132781275	2990	2990	2990	2990	0
76	20250512	175500	132781275	2990	2990	2990	2990	0
77	20250512	175400	132781275	2990	2990	2990	2990	0
78	20250512	175300	132781275	2990	2990	2990	2990	0
79	20250512	175200	132781275	2990	2990	2990	2990	0
80	20250512	175100	132781275	2990	2990	2990	2990	0
81	20250512	175000	132781275	2990	2990	2990	2990	0
82	20250512	174900	132781275	2990	2990	2990	2990	0
83	20250512	174800	132781275	2990	2990	2990	2990	0
84	20250512	174700	132781275	2990	2990	2990	2990	0
85	20250512	174600	132781275	2990	2990	2990	2990	0
86	20250512	174500	132781275	2990	2990	2990	2990	0
87	20250512	174400	132781275	2990	2990	2990	2990	0
88	20250512	174300	132781275	2990	2990	2990	2990	0
89	20250512	174200	132781275	2990	2990	2990	2990	0
90	20250512	174100	132781275	2990	2990	2990	2990	0
91	20250512	174000	132781275	2990	2990	2990	2990	0
92	20250512	173900	132781275	2990	2990	2990	2990	440
93	20250512	173800	132781275	2990	2990	2990	2990	0
94	20250512	173700	132781275	2990	2990	2990	2990	0
95	20250512	173600	132781275	2990	2990	2990	2990	0
96	20250512	173500	132781275	2990	2990	2990	2990	0
97	20250512	173400	132781275	2990	2990	2990	2990	0
98	20250512	173300	132781275	2990	2990	2990	2990	0
99	20250512	173200	132781275	2990	2990	2990	2990	0
100	20250512	173100	132781275	2990	2990	2990	2990	0
101	20250512	173000	132781275	2990	2990	2990	2990	0
102	20250512	172900	132781275	2990	2990	2990	2990	0
103	20250512	172800	132781275	2990	2990	2990	2990	0
104	20250512	172700	132781275	2990	2990	2990	2990	0
105	20250512	172600	132781275	2990	2990	2990	2990	0
106	20250512	172500	132781275	2990	2990	2990	2990	0
107	20250512	172400	132781275	2990	2990	2990	2990	0
108	20250512	172300	132781275	2990	2990	2990	2990	0
109	20250512	172200	132781275	2990	2990	2990	2990	0
110	20250512	172100	132781275	2990	2990	2990	2990	0
111	20250512	172000	132781275	2990	2990	2990	2990	0
112	20250512	171900	132781275	2990	2990	2990	2990	0
113	20250512	171800	132781275	2990	2990	2990	2990	0
114	20250512	171700	132781275	2990	2990	2990	2990	0
115	20250512	171600	132781275	2990	2990	2990	2990	0
116	20250512	171500	132781275	2990	2990	2990	2990	0
117	20250512	171400	132781275	2990	2990	2990	2990	0
118	20250512	171300	132781275	2990	2990	2990	2990	0
119	20250512	171200	132781275	2990	2990	2990	2990	0
120	20250512	171100	132781275	2990	2990	2990	2990	0
121	20250512	171000	132781275	2990	2990	2990	2990	0
122	20250512	170900	132781275	2990	2990	2990	2990	440
123	20250512	170800	132781275	2990	2990	2990	2990	0
124	20250512	170700	132781275	2990	2990	2990	2990	0
125	20250512	170600	132781275	2990	2990	2990	2990	0
126	20250512	170500	132781275	2990	2990	2990	2990	0
127	20250512	170400	132781275	2990	2990	2990	2990	0
128	20250512	170300	132781275	2990	2990	2990	2990	0
129	20250512	170200	132781275	2990	2990	2990	2990	0
130	20250512	170100	132781275	2990	2990	2990	2990	0
131	20250512	170000	132781275	2990	2990	2990	2990	0
132	20250512	165900	132781275	2990	2990	2990	2990	0
133	20250512	165800	132781275	2990	2990	2990	2990	0
134	20250512	165700	132781275	2990	2990	2990	2990	0
135	20250512	165600	132781275	2990	2990	2990	2990	0
136	20250512	165500	132781275	2990	2990	2990	2990	0
137	20250512	165400	132781275	2990	2990	2990	2990	0
138	20250512	165300	132781275	2990	2990	2990	2990	0
139	20250512	165200	132781275	2990	2990	2990	2990	0
140	20250512	165100	132781275	2990	2990	2990	2990	0
141	20250512	165000	132781275	2990	2990	2990	2990	0
142	20250512	164900	132781275	2990	2990	2990	2990	0
143	20250512	164800	132781275	2990	2990	2990	2990	0
144	20250512	164700	132781275	2990	2990	2990	2990	0
145	20250512	164600	132781275	2990	2990	2990	2990	0
146	20250512	164500	132781275	2990	2990	2990	2990	0
147	20250512	164400	132781275	2990	2990	2990	2990	0
148	20250512	164300	132781275	2990	2990	2990	2990	0
149	20250512	164200	132781275	2990	2990	2990	2990	0
150	20250512	164100	132781275	2990	2990	2990	2990	0
151	20250512	164000	132781275	2990	2990	2990	2990	0
152	20250512	163900	132781275	2990	2990	2990	2990	440
153	20250512	163800	132781275	2990	2990	2990	2990	0
154	20250512	163700	132781275	2990	2990	2990	2990	0
155	20250512	163600	132781275	2990	2990	2990	2990	0
156	20250512	163500	132781275	2990	2990	2990	2990	0
157	20250512	163400	132781275	2990	2990	2990	2990	0
158	20250512	163300	132781275	2990	2990	2990	2990	0
159	20250512	163200	132781275	2990	2990	2990	2990	0
160	20250512	163100	132781275	2990	2990	2990	2990	0
161	20250512	163000	132781275	2990	2990	2990	2990	0
162	20250512	162900	132781275	2990	2990	2990	2990	0
163	20250512	162800	132781275	2990	2990	2990	2990	0
164	20250512	162700	132781275	2990	2990	2990	2990	0
165	20250512	162600	132781275	2990	2990	2990	2990	0
166	20250512	162500	132781275	2990	2990	2990	2990	0
167	20250512	162400	132781275	2990	2990	2990	2990	0
168	20250512	162300	132781275	2990	2990	2990	2990	0
169	20250512	162200	132781275	2990	2990	2990	2990	0
170	20250512	162100	132781275	2990	2990	2990	2990	0
171	20250512	162000	132781275	2990	2990	2990	2990	0
172	20250512	161900	132781275	2990	2990	2990	2990	0
173	20250512	161800	132781275	2990	2990	2990	2990	0
174	20250512	161700	132781275	2990	2990	2990	2990	0
175	20250512	161600	132781275	2990	2990	2990	2990	0
176	20250512	161500	132781275	2990	2990	2990	2990	0
177	20250512	161400	132781275	2990	2990	2990	2990	0
178	20250512	161300	132781275	2990	2990	2990	2990	0
179	20250512	161200	132781275	2990	2990	2990	2990	0
180	20250512	161100	132781275	2990	2990	2990	2990	0
181	20250512	161000	132781275	2990	2990	2990	2990	0
182	20250512	160900	132781275	2990	2990	2990	2990	440
183	20250512	160800	132781275	2990	2990	2990	2990	0
184	20250512	160700	132781275	2990	2990	2990	2990	0
185	20250512	160600	132781275	2990	2990	2990	2990	0
186	20250512	160500	132781275	2990	2990	2990	2990	0
187	20250512	160400	132781275	2990	2990	2990	2990	0
188	20250512	160300	132781275	2990	2990	2990	2990	0
189	20250512	160200	132781275	2990	2990	2990	2990	0
190	20250512	160100	132781275	2990	2990	2990	2990	0
191	20250512	160000	132781275	2990	2990	2990	2990	0
192	20250512	155900	132781275	2990	2990	2990	2990	0
193	20250512	155800	132781275	2990	2990	2990	2990	0
194	20250512	155700	132781275	2990	2990	2990	2990	0
195	20250512	155600	132781275	2990	2990	2990	2990	0
196	20250512	155500	132781275	2990	2990	2990	2990	0
197	20250512	155400	132781275	2990	2990	2990	2990	0
198	20250512	155300	132781275	2990	2990	2990	2990	0
199	20250512	155200	132781275	2990	2990	2990	2990	0
200	20250512	155100	132781275	2990	2990	2990	2990	0
201	20250512	155000	132781275	2990	2990	2990	2990	0
202	20250512	154900	132781275	2990	2990	2990	2990	0
203	20250512	154800	132781275	2990	2990	2990	2990	0
204	20250512	154700	132781275	2990	2990	2990	2990	0
205	20250512	154600	132781275	2990	2990	2990	2990	0
206	20250512	154500	132781275	2990	2990	2990	2990	0
207	20250512	154400	132781275	2990	2990	2990	2990	0
208	20250512	154300	132781275	2990	2990	2990	2990	0
209	20250512	154200	132781275	2990	2990	2990	2990	0
210	20250512	154100	132781275	2990	2990	2990	2990	0
211	20250512	154000	132781275	2990	2990	2990	2990	0
212	20250512	153900	132781275	2990	2990	2990	2990	440
213	20250512	153800	132781275	2990	2990	2990	2990	0
214	20250512	153700	132781275	2990	2990	2990	2990	0
215	20250512	153600	132781275	2990	2990	2990	2990	0
216	20250512	153500	132781275	2990	2990	2990	2990	0
217	20250512	153400	132781275	2990	2990	2990	2990	0
218	20250512	153300	132781275	2990	2990	2990	2990	0
219	20250512	153200	132781275	2990	2990	2990	2990	0
220	20250512	153100	132781275	2990	2990	2990	2990	0
221	20250512	153000	132781275	2990	2990	2990	2990	440
222	20250512	152900	131465675	2990	2990	2990	2990	0
223	20250512	152800	131465675	2990	2990	2990	2990	0
224	20250512	152700	131465675	2990	2990	2990	2990	0
225	20250512	152600	131465675	2990	2990	2990	2990	0
226	20250512	152500	131465675	2990	2990	2990	2990	0
227	20250512	152400	131465675	2990	2990	2990	2990	0
228	20250512	152300	131465675	2990	2990	2990	2990	0
229	20250512	152200	131465675	2990	2990	2990	2990	0
230	20250512	152100	131465675	2990	2990	2990	2990	0
231	20250512	152000	131465675	2990	2990	2990	2990	0
232	20250512	151900	131465675	2990	2990	2990	2990	9
233	20250512	151800	131438765	2985	2985	2985	2985	69
234	20250512	151700	131232800	2980	2980	2980	2980	170
235	20250512	151600	130726200	2985	2985	2985	2985	10
236	20250512	151500	130696350	2985	2985	2985	2985	50
237	20250512	151400	130547100	2985	2985	2985	2985	10
238	20250512	151300	130517250	2985	2985	2985	2985	0
239	20250512	151200	130517250	2985	2985	2985	2985	0
240	20250512	151100	130517250	2985	2985	2985	2985	62
241	20250512	151000	130332180	2985	2985	2985	2985	0
242	20250512	150900	130332180	2985	2985	2985	2985	0
243	20250512	150800	130332180	2985	2985	2985	2985	18
244	20250512	150700	130278450	2985	2985	2985	2985	0
245	20250512	150600	130278450	2985	2985	2985	2985	0
246	20250512	150500	130278450	2985	2985	2985	2985	0
247	20250512	150400	130278450	2985	2985	2985	2985	0
248	20250512	150300	130278450	2985	2985	2985	2985	0
249	20250512	150200	130278450	2985	2985	2985	2985	0
250	20250512	150100	130278450	2985	2985	2985	2985	0
251	20250512	150000	130278450	2985	2985	2985	2980	1368
252	20250512	145900	126198420	2985	2985	2985	2985	0
253	20250512	145800	126198420	2985	2990	2990	2985	454
254	20250512	145700	124842960	2990	2990	2990	2990	0
255	20250512	145600	124842960	2990	2990	2990	2990	0
256	20250512	145500	124842960	2990	2990	2990	2990	0
257	20250512	145400	124842960	2990	2990	2990	2990	56
258	20250512	145300	124675520	2990	2990	2990	2990	101
259	20250512	145200	124373530	2990	2990	2990	2985	24
260	20250512	145100	124301775	2990	2990	2990	2990	0
261	20250512	145000	124301775	2990	2990	2990	2990	0
262	20250512	144900	124301775	2990	2990	2990	2990	83
263	20250512	144800	124053605	2990	2990	2990	2990	0
264	20250512	144700	124053605	2990	2990	2990	2990	83
265	20250512	144600	123805435	2990	2990	2990	2990	58
266	20250512	144500	123632015	2990	2990	2990	2990	10
267	20250512	144400	123602115	2990	2990	2990	2990	0
268	20250512	144300	123602115	2990	2990	2990	2990	0
269	20250512	144200	123602115	2990	2990	2990	2990	0
270	20250512	144100	123602115	2990	2990	2990	2990	0
271	20250512	144000	123602115	2990	2990	2990	2990	0
272	20250512	143900	123602115	2990	2990	2990	2990	0
273	20250512	143800	123602115	2990	2985	2990	2985	309
274	20250512	143700	122679455	2990	2990	2990	2990	0
275	20250512	143600	122679455	2990	2990	2990	2990	0
276	20250512	143500	122679455	2990	2990	2990	2990	0
277	20250512	143400	122679455	2990	2990	2990	2990	21
278	20250512	143300	122616665	2990	2990	2990	2990	0
279	20250512	143200	122616665	2990	2990	2990	2990	0
280	20250512	143100	122616665	2990	2990	2990	2990	0
281	20250512	143000	122616665	2990	2990	2990	2990	0
282	20250512	142900	122616665	2990	2990	2990	2990	69
283	20250512	142800	122410355	2990	2990	2990	2990	100
284	20250512	142700	122111355	2990	2990	2990	2990	3
285	20250512	142600	122102385	2990	2990	2990	2990	0
286	20250512	142500	122102385	2990	2990	2990	2990	0
287	20250512	142400	122102385	2990	2990	2990	2990	0
288	20250512	142300	122102385	2990	2990	2990	2990	300
289	20250512	142200	121205385	2990	2990	2990	2990	0
290	20250512	142100	121205385	2990	2990	2990	2990	0
291	20250512	142000	121205385	2990	2990	2990	2990	55
292	20250512	141900	121040935	2990	2990	2990	2990	0
293	20250512	141800	121040935	2990	2990	2990	2990	0
294	20250512	141700	121040935	2990	2990	2990	2990	0
295	20250512	141600	121040935	2990	2990	2990	2990	0
296	20250512	141500	121040935	2990	2990	2990	2990	0
297	20250512	141400	121040935	2990	2990	2990	2990	0
298	20250512	141300	121040935	2990	2990	2990	2990	0
299	20250512	141200	121040935	2990	2990	2990	2990	29
300	20250512	141100	120954225	2990	2990	2990	2990	0
301	20250512	141000	120954225	2990	2990	2990	2990	62
302	20250512	140900	120768845	2990	2990	2990	2990	0
303	20250512	140800	120768845	2990	2990	2990	2990	0
304	20250512	140700	120768845	2990	2990	2990	2990	0
305	20250512	140600	120768845	2990	2990	2990	2990	15
306	20250512	140500	120723995	2990	2990	2990	2990	0
307	20250512	140400	120723995	2990	2990	2990	2990	0
308	20250512	140300	120723995	2990	2990	2990	2990	3
309	20250512	140200	120715025	2990	2990	2990	2990	54
310	20250512	140100	120553565	2990	2990	2990	2990	43
311	20250512	140000	120424995	2990	2990	2990	2990	0
312	20250512	135900	120424995	2990	2990	2990	2990	53
313	20250512	135800	120266525	2990	2990	2990	2990	0
314	20250512	135700	120266525	2990	2990	2990	2990	70
315	20250512	135600	120057225	2990	2990	2990	2990	51
316	20250512	135500	119904735	2990	2990	2990	2990	0
317	20250512	135400	119904735	2990	2990	2990	2990	0
318	20250512	135300	119904735	2990	2990	2990	2990	76
319	20250512	135200	119677495	2990	2990	2990	2990	58
320	20250512	135100	119504075	2990	2990	2990	2990	0
321	20250512	135000	119504075	2990	2990	2990	2990	0
322	20250512	134900	119504075	2990	2990	2990	2990	0
323	20250512	134800	119504075	2990	2990	2990	2990	0
324	20250512	134700	119504075	2990	2990	2990	2990	0
325	20250512	134600	119504075	2990	2990	2990	2990	0
326	20250512	134500	119504075	2990	2990	2990	2990	0
327	20250512	134400	119504075	2990	2990	2990	2990	0
328	20250512	134300	119504075	2990	2990	2990	2990	57
329	20250512	134200	119333645	2990	2990	2990	2990	10
330	20250512	134100	119303745	2990	2990	2990	2990	0
331	20250512	134000	119303745	2990	2990	2990	2990	2
332	20250512	133900	119297765	2990	2990	2990	2990	0
333	20250512	133800	119297765	2990	2990	2990	2990	0
334	20250512	133700	119297765	2990	2990	2990	2990	11
335	20250512	133600	119264875	2990	2990	2990	2990	0
336	20250512	133500	119264875	2990	2990	2990	2990	0
337	20250512	133400	119264875	2990	2990	2990	2990	83
338	20250512	133300	119016705	2990	2990	2990	2990	0
339	20250512	133200	119016705	2990	2990	2990	2990	0
340	20250512	133100	119016705	2990	2990	2990	2990	3
341	20250512	133000	119007735	2990	2990	2990	2990	0
342	20250512	132900	119007735	2990	2990	2990	2990	0
343	20250512	132800	119007735	2990	2990	2990	2990	10
344	20250512	132700	118977835	2990	2990	2990	2990	0
345	20250512	132600	118977835	2990	2990	2990	2990	0
346	20250512	132500	118977835	2990	2990	2990	2990	0
347	20250512	132400	118977835	2990	2990	2990	2990	61
348	20250512	132300	118795445	2990	2990	2990	2990	0
349	20250512	132200	118795445	2990	2990	2990	2990	3
350	20250512	132100	118786475	2990	2990	2990	2990	0
351	20250512	132000	118786475	2990	2990	2990	2990	0
352	20250512	131900	118786475	2990	2990	2990	2990	0
353	20250512	131800	118786475	2990	2990	2990	2990	0
354	20250512	131700	118786475	2990	2990	2990	2990	40
355	20250512	131600	118666875	2990	2990	2990	2990	0
356	20250512	131500	118666875	2990	2990	2990	2990	0
357	20250512	131400	118666875	2990	2990	2990	2990	0
358	20250512	131300	118666875	2990	2990	2990	2990	64
359	20250512	131200	118475515	2990	2990	2990	2990	0
360	20250512	131100	118475515	2990	2990	2990	2990	19
361	20250512	131000	118418705	2990	2990	2990	2990	0
362	20250512	130900	118418705	2990	2990	2990	2990	0
363	20250512	130800	118418705	2990	2990	2990	2990	0
364	20250512	130700	118418705	2990	2990	2990	2990	0
365	20250512	130600	118418705	2990	2990	2990	2990	0
366	20250512	130500	118418705	2990	2990	2990	2990	0
367	20250512	130400	118418705	2990	2990	2990	2990	0
368	20250512	130300	118418705	2990	2990	2990	2990	64
369	20250512	130200	118227345	2990	2990	2990	2990	0
370	20250512	130100	118227345	2990	2990	2990	2990	0
371	20250512	130000	118227345	2990	2990	2990	2990	0
372	20250512	125900	118227345	2990	2990	2990	2990	0
373	20250512	125800	118227345	2990	2990	2990	2990	1
374	20250512	125700	118224355	2990	2990	2990	2990	0
375	20250512	125600	118224355	2990	2990	2990	2990	0
376	20250512	125500	118224355	2990	2990	2990	2990	0
377	20250512	125400	118224355	2990	2990	2990	2990	0
378	20250512	125300	118224355	2990	2990	2990	2990	0
379	20250512	125200	118224355	2990	2990	2990	2990	0
380	20250512	125100	118224355	2990	2990	2990	2990	0
381	20250512	125000	118224355	2990	2990	2990	2990	0
382	20250512	124900	118224355	2990	2990	2990	2990	1
383	20250512	124800	118221365	2980	2980	2980	2980	15
384	20250512	124700	118176665	2990	2990	2990	2990	0
385	20250512	124600	118176665	2990	2990	2990	2990	0
386	20250512	124500	118176665	2990	2990	2990	2990	0
387	20250512	124400	118176665	2990	2990	2990	2990	0
388	20250512	124300	118176665	2990	2990	2990	2990	0
389	20250512	124200	118176665	2990	2990	2990	2990	0
390	20250512	124100	118176665	2990	2990	2990	2990	0
391	20250512	124000	118176665	2990	2990	2990	2990	0
392	20250512	123900	118176665	2990	2990	2990	2990	0
393	20250512	123800	118176665	2990	2990	2990	2990	0
394	20250512	123700	118176665	2990	2990	2990	2990	1673
395	20250512	123600	113174395	2980	2980	2980	2980	0
396	20250512	123500	113174395	2980	2980	2980	2980	106
397	20250512	123400	112858515	2990	2990	2990	2990	7500
398	20250512	123300	90433515	2985	2985	2985	2985	0
399	20250512	123200	90433515	2985	2985	2985	2985	0
400	20250512	123100	90433515	2985	2985	2985	2985	0
401	20250512	123000	90433515	2985	2985	2985	2985	450
402	20250512	122900	89090265	2970	2970	2970	2970	1
403	20250512	122800	89087295	2975	2975	2975	2975	0
404	20250512	122700	89087295	2975	2980	2980	2975	546
405	20250512	122600	87460505	2985	2985	2985	2985	0
406	20250512	122500	87460505	2985	2985	2985	2985	0
407	20250512	122400	87460505	2985	2985	2985	2985	0
408	20250512	122300	87460505	2985	2985	2985	2985	0
409	20250512	122200	87460505	2985	2985	2985	2985	0
410	20250512	122100	87460505	2985	2985	2985	2985	0
411	20250512	122000	87460505	2985	2985	2985	2985	0
412	20250512	121900	87460505	2985	2985	2985	2985	0
413	20250512	121800	87460505	2985	2985	2985	2985	0
414	20250512	121700	87460505	2985	2985	2985	2985	0
415	20250512	121600	87460505	2985	2985	2985	2985	0
416	20250512	121500	87460505	2985	2985	2985	2985	0
417	20250512	121400	87460505	2985	2985	2985	2985	0
418	20250512	121300	87460505	2985	2985	2985	2985	0
419	20250512	121200	87460505	2985	2985	2985	2985	1
420	20250512	121100	87457520	2985	2985	2985	2985	9
421	20250512	121000	87430655	2985	2985	2985	2985	0
422	20250512	120900	87430655	2985	2985	2985	2985	1
423	20250512	120800	87427670	2985	2985	2985	2985	0
424	20250512	120700	87427670	2985	2985	2985	2985	0
425	20250512	120600	87427670	2985	2985	2985	2985	0
426	20250512	120500	87427670	2985	2985	2985	2985	10
427	20250512	120400	87397820	2985	2985	2985	2985	0
428	20250512	120300	87397820	2985	2985	2985	2985	0
429	20250512	120200	87397820	2985	2985	2985	2985	0
430	20250512	120100	87397820	2985	2985	2985	2985	0
431	20250512	120000	87397820	2985	2985	2985	2985	0
432	20250512	115900	87397820	2985	2985	2985	2985	0
433	20250512	115800	87397820	2985	2985	2985	2985	0
434	20250512	115700	87397820	2985	2990	2990	2985	9
435	20250512	115600	87370925	2995	2995	2995	2995	0
436	20250512	115500	87370925	2995	2995	2995	2995	0
437	20250512	115400	87370925	2995	2995	2995	2995	0
438	20250512	115300	87370925	2995	2995	2995	2995	0
439	20250512	115200	87370925	2995	2995	2995	2995	0
440	20250512	115100	87370925	2995	2995	2995	2995	0
441	20250512	115000	87370925	2995	2990	2995	2990	2
442	20250512	114900	87364940	2965	2990	2995	2955	12564
443	20250512	114800	50095135	2995	2995	2995	2995	0
444	20250512	114700	50095135	2995	2995	2995	2995	0
445	20250512	114600	50095135	2995	2995	2995	2995	0
446	20250512	114500	50095135	2995	2995	2995	2995	0
447	20250512	114400	50095135	2995	2995	2995	2995	0
448	20250512	114300	50095135	2995	2995	2995	2995	0
449	20250512	114200	50095135	2995	2995	2995	2995	15
450	20250512	114100	50050210	2995	2995	2995	2995	11
451	20250512	114000	50017265	2995	2995	2995	2995	0
452	20250512	113900	50017265	2995	2995	2995	2995	0
453	20250512	113800	50017265	2995	2995	2995	2995	0
454	20250512	113700	50017265	2995	2995	2995	2995	0
455	20250512	113600	50017265	2995	2995	2995	2995	0
456	20250512	113500	50017265	2995	2995	2995	2995	0
457	20250512	113400	50017265	2995	2995	2995	2995	3
458	20250512	113300	50008280	2995	2995	2995	2995	3
459	20250512	113200	49999295	2990	2990	2990	2990	500
460	20250512	113100	48504295	2995	2995	2995	2995	0
461	20250512	113000	48504295	2995	2995	2995	2995	0
462	20250512	112900	48504295	2995	2995	2995	2995	0
463	20250512	112800	48504295	2995	2995	2995	2995	0
464	20250512	112700	48504295	2995	2995	2995	2995	0
465	20250512	112600	48504295	2995	2995	2995	2995	0
466	20250512	112500	48504295	2995	2995	2995	2995	2
467	20250512	112400	48498305	2990	2990	2990	2990	0
468	20250512	112300	48498305	2990	2990	2990	2990	0
469	20250512	112200	48498305	2990	2990	2990	2990	0
470	20250512	112100	48498305	2990	2990	2990	2990	0
471	20250512	112000	48498305	2990	2990	2990	2990	0
472	20250512	111900	48498305	2990	2990	2990	2990	0
473	20250512	111800	48498305	2990	2990	2990	2990	0
474	20250512	111700	48498305	2990	2990	2990	2990	0
475	20250512	111600	48498305	2990	2990	2990	2990	20
476	20250512	111500	48438505	3000	3000	3000	3000	0
477	20250512	111400	48438505	3000	3000	3000	3000	19
478	20250512	111300	48381505	3000	3000	3000	3000	0
479	20250512	111200	48381505	3000	3000	3000	3000	0
480	20250512	111100	48381505	3000	3000	3000	3000	0
481	20250512	111000	48381505	3000	3000	3000	3000	0
482	20250512	110900	48381505	3000	3000	3000	3000	0
483	20250512	110800	48381505	3000	3000	3000	3000	0
484	20250512	110700	48381505	3000	3000	3000	3000	0
485	20250512	110600	48381505	3000	3000	3000	3000	0
486	20250512	110500	48381505	3000	3000	3000	3000	0
487	20250512	110400	48381505	3000	3000	3000	3000	0
488	20250512	110300	48381505	3000	3000	3000	3000	0
489	20250512	110200	48381505	3000	3000	3000	3000	0
490	20250512	110100	48381505	3000	3000	3000	3000	0
491	20250512	110000	48381505	3000	3000	3000	3000	0
492	20250512	105900	48381505	3000	3000	3000	3000	0
493	20250512	105800	48381505	3000	3000	3000	3000	0
494	20250512	105700	48381505	3000	3000	3000	3000	0
495	20250512	105600	48381505	3000	3000	3000	3000	0
496	20250512	105500	48381505	3000	3000	3000	3000	11
497	20250512	105400	48348505	2995	2995	2995	2995	2
498	20250512	105300	48342515	2995	2995	2995	2995	18
499	20250512	105200	48288605	2995	2995	2995	2995	0
500	20250512	105100	48288605	2995	2995	2995	2995	25
501	20250512	105000	48213730	2995	2995	2995	2995	0
502	20250512	104900	48213730	2995	2995	2995	2995	0
503	20250512	104800	48213730	2995	2995	2995	2995	100
504	20250512	104700	47914230	3000	2995	3000	2995	51
505	20250512	104600	47761480	2995	3000	3000	2995	101
506	20250512	104500	47458980	2995	2995	2995	2995	0
507	20250512	104400	47458980	2995	2995	2995	2995	1209
508	20250512	104300	43838025	2995	2995	2995	2995	0
509	20250512	104200	43838025	2995	2995	2995	2995	226
510	20250512	104100	43161155	3000	3000	3000	3000	233
511	20250512	104000	42462155	3000	3000	3000	3000	7
512	20250512	103900	42441155	2990	2990	2990	2990	0
513	20250512	103800	42441155	2990	2990	2990	2990	0
514	20250512	103700	42441155	2990	2990	2990	2990	0
515	20250512	103600	42441155	2990	2990	2990	2990	0
516	20250512	103500	42441155	2990	2990	2990	2990	0
517	20250512	103400	42441155	2990	2990	2990	2990	33
518	20250512	103300	42342485	3000	3000	3000	3000	10
519	20250512	103200	42312485	3000	3000	3000	3000	0
520	20250512	103100	42312485	3000	3000	3000	3000	0
521	20250512	103000	42312485	3000	3000	3000	3000	0
522	20250512	102900	42312485	3000	3000	3000	3000	0
523	20250512	102800	42312485	3000	3000	3000	3000	0
524	20250512	102700	42312485	3000	3000	3000	3000	0
525	20250512	102600	42312485	3000	3000	3000	3000	200
526	20250512	102500	41712485	3000	3000	3000	3000	180
527	20250512	102400	41172485	3000	3000	3000	3000	0
528	20250512	102300	41172485	3000	3000	3000	3000	0
529	20250512	102200	41172485	3000	3000	3000	3000	0
530	20250512	102100	41172485	3000	3000	3000	3000	0
531	20250512	102000	41172485	3000	3000	3000	3000	1
532	20250512	101900	41169485	2995	2995	2995	2995	0
533	20250512	101800	41169485	2995	2995	2995	2995	24
534	20250512	101700	41097605	2990	2990	2990	2990	0
535	20250512	101600	41097605	2990	2990	2990	2990	0
536	20250512	101500	41097605	2990	2990	2990	2990	125
537	20250512	101400	40723855	2990	2990	2990	2990	0
538	20250512	101300	40723855	2990	3000	3000	2990	628
539	20250512	101200	38845550	2995	2995	2995	2995	382
540	20250512	101100	37701460	2995	2995	2995	2995	18
541	20250512	101000	37647550	2995	2995	2995	2995	0
542	20250512	100900	37647550	2995	2995	2995	2995	0
543	20250512	100800	37647550	2995	2990	2995	2990	1077
544	20250512	100700	34426785	2990	2990	2990	2990	50
545	20250512	100600	34277285	2990	2990	2990	2990	13
546	20250512	100500	34238415	2990	2990	2990	2990	0
547	20250512	100400	34238415	2990	2990	2990	2990	0
548	20250512	100300	34238415	2990	2990	2990	2990	50
549	20250512	100200	34088915	2990	2990	2990	2990	65
550	20250512	100100	33894565	2985	2985	2985	2985	50
551	20250512	100000	33745315	2990	2990	2990	2990	0
552	20250512	095900	33745315	2990	2990	2990	2990	0
553	20250512	095800	33745315	2990	2990	2990	2990	0
554	20250512	095700	33745315	2990	2990	2990	2990	0
555	20250512	095600	33745315	2990	2990	2990	2990	0
556	20250512	095500	33745315	2990	2990	2990	2990	0
557	20250512	095400	33745315	2990	2990	2990	2990	3
558	20250512	095300	33736345	2990	2990	2990	2990	0
559	20250512	095200	33736345	2990	2990	2990	2990	0
560	20250512	095100	33736345	2990	2990	2990	2990	167
561	20250512	095000	33237015	2990	2990	2990	2990	1
562	20250512	094900	33234025	2990	2990	2990	2990	0
563	20250512	094800	33234025	2990	2990	2990	2990	0
564	20250512	094700	33234025	2990	2990	2990	2990	31
565	20250512	094600	33141335	2990	2990	2990	2990	0
566	20250512	094500	33141335	2990	2990	2990	2990	3
567	20250512	094400	33132365	2990	2990	2990	2990	0
568	20250512	094300	33132365	2990	2990	2990	2990	2
569	20250512	094200	33126385	2990	2990	2990	2990	84
570	20250512	094100	32875225	2985	2985	2985	2985	3
571	20250512	094000	32866270	2985	2985	2985	2985	495
572	20250512	093900	31388695	2985	2985	2985	2985	423
573	20250512	093800	30126040	2985	2985	2985	2985	50
574	20250512	093700	29976790	2985	2985	2985	2985	6
575	20250512	093600	29958880	2985	2985	2985	2985	0
576	20250512	093500	29958880	2985	2985	2985	2985	0
577	20250512	093400	29958880	2985	2985	2985	2985	1
578	20250512	093300	29955895	2985	2985	2985	2985	0
579	20250512	093200	29955895	2985	2985	2985	2985	2
580	20250512	093100	29949925	2980	2980	2980	2980	0
581	20250512	093000	29949925	2980	2980	2980	2980	23
582	20250512	092900	29881385	2975	2980	2980	2975	2
583	20250512	092800	29875430	2975	2975	2975	2960	2259
584	20250512	092700	23184050	2980	2980	2980	2980	1
585	20250512	092600	23181070	2980	2985	2985	2960	1006
586	20250512	092500	20201730	2960	2975	2975	2960	2000
587	20250512	092400	14274650	2960	2960	2960	2960	0
588	20250512	092300	14274650	2960	2980	2980	2960	3000
589	20250512	092200	5379245	2985	2985	2985	2985	0
590	20250512	092100	5379245	2985	2985	2985	2985	264
591	20250512	092000	4591205	2985	2985	2985	2985	0
592	20250512	091900	4591205	2985	2985	2985	2985	0
593	20250512	091800	4591205	2985	2985	2985	2985	0
594	20250512	091700	4591205	2985	2985	2985	2985	257
595	20250512	091600	3824060	2985	2985	2985	2985	0
596	20250512	091500	3824060	2985	2985	2985	2985	77
597	20250512	091400	3594215	2980	2980	2980	2980	0
598	20250512	091300	3594215	2980	2980	2980	2980	83
599	20250512	091200	3346875	2970	2970	2970	2970	0
600	20250512	091100	3346875	2970	2970	2970	2970	0
601	20250512	091000	3346875	2970	2970	2970	2970	0
602	20250512	090900	3346875	2970	2970	2970	2970	0
603	20250512	090800	3346875	2970	2970	2970	2970	0
604	20250512	090700	3346875	2970	2970	2970	2970	0
605	20250512	090600	3346875	2970	2970	2970	2970	400
606	20250512	090500	2158875	2980	2980	2980	2980	0
607	20250512	090400	2158875	2980	2980	2980	2980	1
608	20250512	090300	2155895	2960	2960	2960	2960	0
609	20250512	090200	2155895	2960	2960	2960	2960	0
610	20250512	090100	2155895	2960	2960	2960	2960	0
611	20250512	090000	2155895	2960	2985	2985	2960	724