KissMeData/100790/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195200	807325956	4980	4980	4980	4980	2449
3	20250512	195100	807325956	4980	4980	4980	4980	0
4	20250512	195000	807325956	4980	4980	4980	4980	0
5	20250512	194900	807325956	4980	4980	4980	4980	0
6	20250512	194800	807325956	4980	4980	4980	4980	0
7	20250512	194700	807325956	4980	4980	4980	4980	0
8	20250512	194600	807325956	4980	4980	4980	4980	0
9	20250512	194500	807325956	4980	4980	4980	4980	0
10	20250512	194400	807325956	4980	4980	4980	4980	0
11	20250512	194300	807325956	4980	4980	4980	4980	0
12	20250512	194200	807325956	4980	4980	4980	4980	0
13	20250512	194100	807325956	4980	4980	4980	4980	0
14	20250512	194000	807325956	4980	4980	4980	4980	0
15	20250512	193900	807325956	4980	4980	4980	4980	0
16	20250512	193800	807325956	4980	4980	4980	4980	0
17	20250512	193700	807325956	4980	4980	4980	4980	0
18	20250512	193600	807325956	4980	4980	4980	4980	0
19	20250512	193500	807325956	4980	4980	4980	4980	0
20	20250512	193400	807325956	4980	4980	4980	4980	0
21	20250512	193300	807325956	4980	4980	4980	4980	0
22	20250512	193200	807325956	4980	4980	4980	4980	0
23	20250512	193100	807325956	4980	4980	4980	4980	0
24	20250512	193000	807325956	4980	4980	4980	4980	0
25	20250512	192900	807325956	4980	4980	4980	4980	0
26	20250512	192800	807325956	4980	4980	4980	4980	0
27	20250512	192700	807325956	4980	4980	4980	4980	0
28	20250512	192600	807325956	4980	4980	4980	4980	0
29	20250512	192500	807325956	4980	4980	4980	4980	0
30	20250512	192400	807325956	4980	4980	4980	4980	0
31	20250512	192300	807325956	4980	4980	4980	4980	0
32	20250512	192200	807325956	4980	4980	4980	4980	2449
33	20250512	192100	807325956	4980	4980	4980	4980	0
34	20250512	192000	807325956	4980	4980	4980	4980	0
35	20250512	191900	807325956	4980	4980	4980	4980	0
36	20250512	191800	807325956	4980	4980	4980	4980	0
37	20250512	191700	807325956	4980	4980	4980	4980	0
38	20250512	191600	807325956	4980	4980	4980	4980	0
39	20250512	191500	807325956	4980	4980	4980	4980	0
40	20250512	191400	807325956	4980	4980	4980	4980	0
41	20250512	191300	807325956	4980	4980	4980	4980	0
42	20250512	191200	807325956	4980	4980	4980	4980	0
43	20250512	191100	807325956	4980	4980	4980	4980	0
44	20250512	191000	807325956	4980	4980	4980	4980	0
45	20250512	190900	807325956	4980	4980	4980	4980	0
46	20250512	190800	807325956	4980	4980	4980	4980	0
47	20250512	190700	807325956	4980	4980	4980	4980	0
48	20250512	190600	807325956	4980	4980	4980	4980	0
49	20250512	190500	807325956	4980	4980	4980	4980	0
50	20250512	190400	807325956	4980	4980	4980	4980	0
51	20250512	190300	807325956	4980	4980	4980	4980	0
52	20250512	190200	807325956	4980	4980	4980	4980	0
53	20250512	190100	807325956	4980	4980	4980	4980	0
54	20250512	190000	807325956	4980	4980	4980	4980	0
55	20250512	185900	807325956	4980	4980	4980	4980	0
56	20250512	185800	807325956	4980	4980	4980	4980	0
57	20250512	185700	807325956	4980	4980	4980	4980	0
58	20250512	185600	807325956	4980	4980	4980	4980	0
59	20250512	185500	807325956	4980	4980	4980	4980	0
60	20250512	185400	807325956	4980	4980	4980	4980	0
61	20250512	185300	807325956	4980	4980	4980	4980	0
62	20250512	185200	807325956	4980	4980	4980	4980	2449
63	20250512	185100	807325956	4980	4980	4980	4980	0
64	20250512	185000	807325956	4980	4980	4980	4980	0
65	20250512	184900	807325956	4980	4980	4980	4980	0
66	20250512	184800	807325956	4980	4980	4980	4980	0
67	20250512	184700	807325956	4980	4980	4980	4980	0
68	20250512	184600	807325956	4980	4980	4980	4980	0
69	20250512	184500	807325956	4980	4980	4980	4980	0
70	20250512	184400	807325956	4980	4980	4980	4980	0
71	20250512	184300	807325956	4980	4980	4980	4980	0
72	20250512	184200	807325956	4980	4980	4980	4980	0
73	20250512	184100	807325956	4980	4980	4980	4980	0
74	20250512	184000	807325956	4980	4980	4980	4980	0
75	20250512	183900	807325956	4980	4980	4980	4980	0
76	20250512	183800	807325956	4980	4980	4980	4980	0
77	20250512	183700	807325956	4980	4980	4980	4980	0
78	20250512	183600	807325956	4980	4980	4980	4980	0
79	20250512	183500	807325956	4980	4980	4980	4980	0
80	20250512	183400	807325956	4980	4980	4980	4980	0
81	20250512	183300	807325956	4980	4980	4980	4980	0
82	20250512	183200	807325956	4980	4980	4980	4980	0
83	20250512	183100	807325956	4980	4980	4980	4980	0
84	20250512	183000	807325956	4980	4980	4980	4980	0
85	20250512	182900	807325956	4980	4980	4980	4980	0
86	20250512	182800	807325956	4980	4980	4980	4980	0
87	20250512	182700	807325956	4980	4980	4980	4980	0
88	20250512	182600	807325956	4980	4980	4980	4980	0
89	20250512	182500	807325956	4980	4980	4980	4980	0
90	20250512	182400	807325956	4980	4980	4980	4980	0
91	20250512	182300	807325956	4980	4980	4980	4980	0
92	20250512	182200	807325956	4980	4980	4980	4980	2449
93	20250512	182100	807325956	4980	4980	4980	4980	0
94	20250512	182000	807325956	4980	4980	4980	4980	0
95	20250512	181900	807325956	4980	4980	4980	4980	0
96	20250512	181800	807325956	4980	4980	4980	4980	0
97	20250512	181700	807325956	4980	4980	4980	4980	0
98	20250512	181600	807325956	4980	4980	4980	4980	0
99	20250512	181500	807325956	4980	4980	4980	4980	0
100	20250512	181400	807325956	4980	4980	4980	4980	0
101	20250512	181300	807325956	4980	4980	4980	4980	0
102	20250512	181200	807325956	4980	4980	4980	4980	0
103	20250512	181100	807325956	4980	4980	4980	4980	0
104	20250512	181000	807325956	4980	4980	4980	4980	0
105	20250512	180900	807325956	4980	4980	4980	4980	0
106	20250512	180800	807325956	4980	4980	4980	4980	0
107	20250512	180700	807325956	4980	4980	4980	4980	0
108	20250512	180600	807325956	4980	4980	4980	4980	0
109	20250512	180500	807325956	4980	4980	4980	4980	0
110	20250512	180400	807325956	4980	4980	4980	4980	0
111	20250512	180300	807325956	4980	4980	4980	4980	0
112	20250512	180200	807325956	4980	4980	4980	4980	0
113	20250512	180100	807325956	4980	4980	4980	4980	0
114	20250512	180000	807325956	4980	4980	4980	4980	0
115	20250512	175900	807325956	4980	4980	4980	4980	0
116	20250512	175800	807325956	4980	4980	4980	4980	0
117	20250512	175700	807325956	4980	4980	4980	4980	0
118	20250512	175600	807325956	4980	4980	4980	4980	0
119	20250512	175500	807325956	4980	4980	4980	4980	0
120	20250512	175400	807325956	4980	4980	4980	4980	0
121	20250512	175300	807325956	4980	4980	4980	4980	0
122	20250512	175200	807325956	4980	4980	4980	4980	2449
123	20250512	175100	807325956	4980	4980	4980	4980	0
124	20250512	175000	807325956	4980	4980	4980	4980	0
125	20250512	174900	807325956	4980	4980	4980	4980	0
126	20250512	174800	807325956	4980	4980	4980	4980	0
127	20250512	174700	807325956	4980	4980	4980	4980	0
128	20250512	174600	807325956	4980	4980	4980	4980	0
129	20250512	174500	807325956	4980	4980	4980	4980	0
130	20250512	174400	807325956	4980	4980	4980	4980	0
131	20250512	174300	807325956	4980	4980	4980	4980	0
132	20250512	174200	807325956	4980	4980	4980	4980	0
133	20250512	174100	807325956	4980	4980	4980	4980	0
134	20250512	174000	807325956	4980	4980	4980	4980	0
135	20250512	173900	807325956	4980	4980	4980	4980	0
136	20250512	173800	807325956	4980	4980	4980	4980	0
137	20250512	173700	807325956	4980	4980	4980	4980	0
138	20250512	173600	807325956	4980	4980	4980	4980	0
139	20250512	173500	807325956	4980	4980	4980	4980	0
140	20250512	173400	807325956	4980	4980	4980	4980	0
141	20250512	173300	807325956	4980	4980	4980	4980	0
142	20250512	173200	807325956	4980	4980	4980	4980	0
143	20250512	173100	807325956	4980	4980	4980	4980	0
144	20250512	173000	807325956	4980	4980	4980	4980	0
145	20250512	172900	807325956	4980	4980	4980	4980	0
146	20250512	172800	807325956	4980	4980	4980	4980	0
147	20250512	172700	807325956	4980	4980	4980	4980	0
148	20250512	172600	807325956	4980	4980	4980	4980	0
149	20250512	172500	807325956	4980	4980	4980	4980	0
150	20250512	172400	807325956	4980	4980	4980	4980	0
151	20250512	172300	807325956	4980	4980	4980	4980	0
152	20250512	172200	807325956	4980	4980	4980	4980	2449
153	20250512	172100	807325956	4980	4980	4980	4980	0
154	20250512	172000	807325956	4980	4980	4980	4980	0
155	20250512	171900	807325956	4980	4980	4980	4980	0
156	20250512	171800	807325956	4980	4980	4980	4980	0
157	20250512	171700	807325956	4980	4980	4980	4980	0
158	20250512	171600	807325956	4980	4980	4980	4980	0
159	20250512	171500	807325956	4980	4980	4980	4980	0
160	20250512	171400	807325956	4980	4980	4980	4980	0
161	20250512	171300	807325956	4980	4980	4980	4980	0
162	20250512	171200	807325956	4980	4980	4980	4980	0
163	20250512	171100	807325956	4980	4980	4980	4980	0
164	20250512	171000	807325956	4980	4980	4980	4980	0
165	20250512	170900	807325956	4980	4980	4980	4980	0
166	20250512	170800	807325956	4980	4980	4980	4980	0
167	20250512	170700	807325956	4980	4980	4980	4980	0
168	20250512	170600	807325956	4980	4980	4980	4980	0
169	20250512	170500	807325956	4980	4980	4980	4980	0
170	20250512	170400	807325956	4980	4980	4980	4980	0
171	20250512	170300	807325956	4980	4980	4980	4980	0
172	20250512	170200	807325956	4980	4980	4980	4980	0
173	20250512	170100	807325956	4980	4980	4980	4980	0
174	20250512	170000	807325956	4980	4980	4980	4980	0
175	20250512	165900	807325956	4980	4980	4980	4980	0
176	20250512	165800	807325956	4980	4980	4980	4980	0
177	20250512	165700	807325956	4980	4980	4980	4980	0
178	20250512	165600	807325956	4980	4980	4980	4980	0
179	20250512	165500	807325956	4980	4980	4980	4980	0
180	20250512	165400	807325956	4980	4980	4980	4980	0
181	20250512	165300	807325956	4980	4980	4980	4980	0
182	20250512	165200	807325956	4980	4980	4980	4980	2449
183	20250512	165100	807325956	4980	4980	4980	4980	0
184	20250512	165000	807325956	4980	4980	4980	4980	0
185	20250512	164900	807325956	4980	4980	4980	4980	0
186	20250512	164800	807325956	4980	4980	4980	4980	0
187	20250512	164700	807325956	4980	4980	4980	4980	0
188	20250512	164600	807325956	4980	4980	4980	4980	0
189	20250512	164500	807325956	4980	4980	4980	4980	0
190	20250512	164400	807325956	4980	4980	4980	4980	0
191	20250512	164300	807325956	4980	4980	4980	4980	0
192	20250512	164200	807325956	4980	4980	4980	4980	0
193	20250512	164100	807325956	4980	4980	4980	4980	0
194	20250512	164000	807325956	4980	4980	4980	4980	0
195	20250512	163900	807325956	4980	4980	4980	4980	0
196	20250512	163800	807325956	4980	4980	4980	4980	0
197	20250512	163700	807325956	4980	4980	4980	4980	0
198	20250512	163600	807325956	4980	4980	4980	4980	0
199	20250512	163500	807325956	4980	4980	4980	4980	0
200	20250512	163400	807325956	4980	4980	4980	4980	0
201	20250512	163300	807325956	4980	4980	4980	4980	0
202	20250512	163200	807325956	4980	4980	4980	4980	0
203	20250512	163100	807325956	4980	4980	4980	4980	0
204	20250512	163000	807325956	4980	4980	4980	4980	0
205	20250512	162900	807325956	4980	4980	4980	4980	0
206	20250512	162800	807325956	4980	4980	4980	4980	0
207	20250512	162700	807325956	4980	4980	4980	4980	0
208	20250512	162600	807325956	4980	4980	4980	4980	0
209	20250512	162500	807325956	4980	4980	4980	4980	0
210	20250512	162400	807325956	4980	4980	4980	4980	0
211	20250512	162300	807325956	4980	4980	4980	4980	0
212	20250512	162200	807325956	4980	4980	4980	4980	2449
213	20250512	162100	807325956	4980	4980	4980	4980	0
214	20250512	162000	807325956	4980	4980	4980	4980	0
215	20250512	161900	807325956	4980	4980	4980	4980	0
216	20250512	161800	807325956	4980	4980	4980	4980	0
217	20250512	161700	807325956	4980	4980	4980	4980	0
218	20250512	161600	807325956	4980	4980	4980	4980	0
219	20250512	161500	807325956	4980	4980	4980	4980	0
220	20250512	161400	807325956	4980	4980	4980	4980	0
221	20250512	161300	807325956	4980	4980	4980	4980	0
222	20250512	161200	807325956	4980	4980	4980	4980	0
223	20250512	161100	807325956	4980	4980	4980	4980	0
224	20250512	161000	807325956	4980	4980	4980	4980	0
225	20250512	160900	807325956	4980	4980	4980	4980	0
226	20250512	160800	807325956	4980	4980	4980	4980	0
227	20250512	160700	807325956	4980	4980	4980	4980	0
228	20250512	160600	807325956	4980	4980	4980	4980	0
229	20250512	160500	807325956	4980	4980	4980	4980	0
230	20250512	160400	807325956	4980	4980	4980	4980	0
231	20250512	160300	807325956	4980	4980	4980	4980	0
232	20250512	160200	807325956	4980	4980	4980	4980	0
233	20250512	160100	807325956	4980	4980	4980	4980	0
234	20250512	160000	807325956	4980	4980	4980	4980	0
235	20250512	155900	807325956	4980	4980	4980	4980	0
236	20250512	155800	807325956	4980	4980	4980	4980	0
237	20250512	155700	807325956	4980	4980	4980	4980	0
238	20250512	155600	807325956	4980	4980	4980	4980	0
239	20250512	155500	807325956	4980	4980	4980	4980	0
240	20250512	155400	807325956	4980	4980	4980	4980	0
241	20250512	155300	807325956	4980	4980	4980	4980	0
242	20250512	155200	807325956	4980	4980	4980	4980	2449
243	20250512	155100	807325956	4980	4980	4980	4980	0
244	20250512	155000	807325956	4980	4980	4980	4980	0
245	20250512	154900	807325956	4980	4980	4980	4980	0
246	20250512	154800	807325956	4980	4980	4980	4980	0
247	20250512	154700	807325956	4980	4980	4980	4980	0
248	20250512	154600	807325956	4980	4980	4980	4980	0
249	20250512	154500	807325956	4980	4980	4980	4980	0
250	20250512	154400	807325956	4980	4980	4980	4980	0
251	20250512	154300	807325956	4980	4980	4980	4980	0
252	20250512	154200	807325956	4980	4980	4980	4980	0
253	20250512	154100	807325956	4980	4980	4980	4980	0
254	20250512	154000	807325956	4980	4980	4980	4980	0
255	20250512	153900	807325956	4980	4980	4980	4980	0
256	20250512	153800	807325956	4980	4980	4980	4980	0
257	20250512	153700	807325956	4980	4980	4980	4980	0
258	20250512	153600	807325956	4980	4980	4980	4980	0
259	20250512	153500	807325956	4980	4980	4980	4980	0
260	20250512	153400	807325956	4980	4980	4980	4980	0
261	20250512	153300	807325956	4980	4980	4980	4980	0
262	20250512	153200	807325956	4980	4980	4980	4980	0
263	20250512	153100	807325956	4980	4980	4980	4980	0
264	20250512	153000	807325956	4980	4980	4980	4980	2449
265	20250512	152900	795129936	4980	4980	4980	4980	0
266	20250512	152800	795129936	4980	4980	4980	4980	0
267	20250512	152700	795129936	4980	4980	4980	4980	0
268	20250512	152600	795129936	4980	4980	4980	4980	0
269	20250512	152500	795129936	4980	4980	4980	4980	0
270	20250512	152400	795129936	4980	4980	4980	4980	0
271	20250512	152300	795129936	4980	4980	4980	4980	0
272	20250512	152200	795129936	4980	4980	4980	4980	0
273	20250512	152100	795129936	4980	4980	4980	4980	0
274	20250512	152000	795129936	4980	4980	4980	4980	0
275	20250512	151900	795129936	4980	4980	4980	4980	91
276	20250512	151800	794676756	4975	4985	4985	4975	92
277	20250512	151700	794218216	4985	4985	4985	4985	0
278	20250512	151600	794218216	4985	4980	4985	4975	1738
279	20250512	151500	785562871	4975	4975	4975	4975	54
280	20250512	151400	785294221	4980	4980	4980	4980	0
281	20250512	151300	785294221	4980	4980	4980	4980	149
282	20250512	151200	784552201	4980	4980	4980	4980	0
283	20250512	151100	784552201	4980	4980	4980	4980	5
284	20250512	151000	784527301	4980	4980	4985	4980	15
285	20250512	150900	784452596	4990	4990	4990	4990	184
286	20250512	150800	783534436	4995	4995	4995	4995	65
287	20250512	150700	783209761	4980	4980	4980	4980	90
288	20250512	150600	782761561	4975	4975	4975	4975	84
289	20250512	150500	782343661	4975	4975	4975	4975	2988
290	20250512	150400	767478361	4995	4975	4995	4975	167
291	20250512	150300	766644216	5000	4990	5000	4975	405
292	20250512	150200	764623271	5000	4995	5000	4995	10779
293	20250512	150100	710732936	4990	4975	4995	4975	3044
294	20250512	150000	695545786	4975	4975	4975	4975	0
295	20250512	145900	695545786	4975	4975	4975	4975	0
296	20250512	145800	695545786	4975	4975	4975	4975	0
297	20250512	145700	695545786	4975	4975	4975	4975	24
298	20250512	145600	695426386	4985	4985	4985	4985	2
299	20250512	145500	695416416	4980	4980	4980	4980	0
300	20250512	145400	695416416	4980	4980	4980	4980	0
301	20250512	145300	695416416	4980	4980	4980	4980	0
302	20250512	145200	695416416	4980	4980	4985	4980	1023
303	20250512	145100	690321726	4970	4975	4985	4970	1019
304	20250512	145000	685257271	4985	4985	4985	4985	0
305	20250512	144900	685257271	4985	4985	4985	4985	50
306	20250512	144800	685008021	4985	4985	4985	4985	0
307	20250512	144700	685008021	4985	4985	4985	4985	0
308	20250512	144600	685008021	4985	4985	4985	4985	578
309	20250512	144500	682126691	4985	4985	4985	4985	0
310	20250512	144400	682126691	4985	4975	4985	4975	2230
311	20250512	144300	671031781	4975	4970	4975	4970	2256
312	20250512	144200	659819096	4970	4975	4975	4970	420
313	20250512	144100	657730096	4975	4970	4975	4970	116
314	20250512	144000	657153496	4970	4970	4970	4970	0
315	20250512	143900	657153496	4970	4975	4975	4970	101
316	20250512	143800	656651051	4985	4985	4985	4985	40
317	20250512	143700	656451651	4975	4985	4985	4975	20
318	20250512	143600	656352031	4985	4985	4985	4985	0
319	20250512	143500	656352031	4985	4985	4985	4985	0
320	20250512	143400	656352031	4985	4985	4985	4985	0
321	20250512	143300	656352031	4985	4985	4985	4985	66
322	20250512	143200	656023021	4980	4985	4985	4980	33
323	20250512	143100	655858626	4985	4985	4985	4985	308
324	20250512	143000	654323246	4985	4985	4985	4985	0
325	20250512	142900	654323246	4985	4985	4985	4985	0
326	20250512	142800	654323246	4985	4985	4985	4985	0
327	20250512	142700	654323246	4985	4975	4985	4975	5
328	20250512	142600	654298361	4985	4985	4985	4985	0
329	20250512	142500	654298361	4985	4985	4985	4985	0
330	20250512	142400	654298361	4985	4980	4985	4980	15
331	20250512	142300	654223656	4985	4985	4985	4985	1
332	20250512	142200	654218671	4985	4985	4985	4985	501
333	20250512	142100	651721186	4980	4980	4980	4980	218
334	20250512	142000	650635546	4980	4975	4980	4970	1802
335	20250512	141900	641673536	4970	4970	4970	4970	1898
336	20250512	141800	632240476	4970	4970	4970	4970	3
337	20250512	141700	632225566	4975	4975	4975	4975	0
338	20250512	141600	632225566	4975	4975	4975	4975	0
339	20250512	141500	632225566	4975	4975	4975	4975	0
340	20250512	141400	632225566	4975	4975	4975	4975	0
341	20250512	141300	632225566	4975	4975	4975	4975	0
342	20250512	141200	632225566	4975	4970	4975	4970	3
343	20250512	141100	632210651	4975	4975	4975	4975	0
344	20250512	141000	632210651	4975	4975	4975	4975	0
345	20250512	140900	632210651	4975	4975	4975	4975	246
346	20250512	140800	630986801	4975	4965	4975	4965	21
347	20250512	140700	630882526	4975	4975	4975	4975	0
348	20250512	140600	630882526	4975	4970	4975	4970	1457
349	20250512	140500	623634451	4975	4970	4975	4970	104
350	20250512	140400	623117566	4970	4970	4970	4970	100
351	20250512	140300	622620566	4975	4975	4975	4975	0
352	20250512	140200	622620566	4975	4975	4975	4975	0
353	20250512	140100	622620566	4975	4975	4975	4975	134
354	20250512	140000	621953916	4975	4970	4975	4970	375
355	20250512	135900	620090136	4970	4970	4970	4970	172
356	20250512	135800	619235296	4975	4975	4975	4975	0
357	20250512	135700	619235296	4975	4975	4975	4975	1000
358	20250512	135600	614260296	4965	4965	4965	4965	0
359	20250512	135500	614260296	4965	4965	4965	4965	1
360	20250512	135400	614255331	4975	4975	4975	4975	1
361	20250512	135300	614250356	4965	4965	4965	4965	0
362	20250512	135200	614250356	4965	4965	4965	4965	4
363	20250512	135100	614230496	4975	4975	4975	4975	0
364	20250512	135000	614230496	4975	4960	4975	4960	462
365	20250512	134900	611936661	4960	4960	4960	4960	78
366	20250512	134800	611549781	4960	4965	4965	4960	392
367	20250512	134700	609605356	4975	4965	4975	4965	2
368	20250512	134600	609595416	4960	4975	4975	4960	328
369	20250512	134500	607966631	4960	4960	4960	4960	0
370	20250512	134400	607966631	4960	4965	4965	4960	500
371	20250512	134300	605486591	4975	4975	4975	4975	0
372	20250512	134200	605486591	4975	4975	4975	4975	41
373	20250512	134100	605282616	4975	4975	4975	4975	283
374	20250512	134000	603874691	4965	4965	4965	4955	401
375	20250512	133900	601886701	4970	4975	4975	4970	1287
376	20250512	133800	595489806	4975	4970	4975	4970	572
377	20250512	133700	592646391	4970	4970	4970	4970	179
378	20250512	133600	591756761	4960	4960	4960	4960	0
379	20250512	133500	591756761	4960	4960	4960	4960	0
380	20250512	133400	591756761	4960	4960	4960	4960	561
381	20250512	133300	588974201	4970	4970	4970	4970	201
382	20250512	133200	587975231	4970	4970	4970	4970	0
383	20250512	133100	587975231	4970	4970	4970	4970	0
384	20250512	133000	587975231	4970	4970	4970	4970	0
385	20250512	132900	587975231	4970	4970	4970	4970	0
386	20250512	132800	587975231	4970	4965	4970	4965	821
387	20250512	132700	583898921	4970	4970	4970	4970	535
388	20250512	132600	581239971	4970	4970	4970	4970	46
389	20250512	132500	581011351	4970	4970	4970	4970	44
390	20250512	132400	580792671	4970	4965	4970	4965	8422
391	20250512	132300	538976296	4960	4960	4960	4960	0
392	20250512	132200	538976296	4960	4960	4960	4960	5
393	20250512	132100	538951496	4960	4960	4960	4960	533
394	20250512	132000	536307816	4955	4960	4960	4955	236
395	20250512	131900	535138371	4955	4955	4955	4955	0
396	20250512	131800	535138371	4955	4955	4955	4955	0
397	20250512	131700	535138371	4955	4955	4955	4955	0
398	20250512	131600	535138371	4955	4955	4955	4955	318
399	20250512	131500	533562681	4955	4955	4955	4955	60
400	20250512	131400	533265381	4945	4945	4945	4945	2
401	20250512	131300	533255491	4955	4950	4955	4950	146
402	20250512	131200	532532171	4950	4950	4950	4950	28
403	20250512	131100	532393571	4950	4950	4950	4950	103
404	20250512	131000	531883721	4950	4950	4950	4950	0
405	20250512	130900	531883721	4950	4950	4950	4950	0
406	20250512	130800	531883721	4950	4950	4950	4950	0
407	20250512	130700	531883721	4950	4950	4950	4950	1172
408	20250512	130600	526082321	4950	4950	4950	4950	20
409	20250512	130500	525983321	4950	4950	4950	4950	3
410	20250512	130400	525968471	4950	4950	4950	4950	0
411	20250512	130300	525968471	4950	4950	4950	4950	0
412	20250512	130200	525968471	4950	4950	4950	4950	2
413	20250512	130100	525958571	4945	4945	4945	4945	0
414	20250512	130000	525958571	4945	4945	4945	4945	0
415	20250512	125900	525958571	4945	4945	4945	4945	39
416	20250512	125800	525765716	4945	4945	4945	4945	0
417	20250512	125700	525765716	4945	4950	4950	4945	318
418	20250512	125600	524191716	4950	4950	4950	4950	0
419	20250512	125500	524191716	4950	4950	4950	4950	0
420	20250512	125400	524191716	4950	4950	4950	4950	84
421	20250512	125300	523775916	4950	4950	4950	4950	32
422	20250512	125200	523617516	4950	4950	4950	4950	4247
423	20250512	125100	502594866	4960	4960	4960	4960	278
424	20250512	125000	501215986	4960	4960	4960	4960	0
425	20250512	124900	501215986	4960	4960	4960	4960	0
426	20250512	124800	501215986	4960	4960	4960	4960	41
427	20250512	124700	501012626	4960	4960	4960	4960	451
428	20250512	124600	498775666	4960	4955	4960	4955	232
429	20250512	124500	497625591	4955	4955	4955	4955	10
430	20250512	124400	497576041	4955	4955	4955	4955	483
431	20250512	124300	495182776	4950	4950	4950	4950	20
432	20250512	124200	495083776	4950	4950	4950	4950	0
433	20250512	124100	495083776	4950	4950	4950	4950	0
434	20250512	124000	495083776	4950	4950	4950	4950	0
435	20250512	123900	495083776	4950	4950	4950	4950	218
436	20250512	123800	494004676	4955	4950	4955	4950	1428
437	20250512	123700	486935931	4950	4945	4950	4945	101
438	20250512	123600	486436456	4945	4945	4945	4945	0
439	20250512	123500	486436456	4945	4950	4950	4945	11
440	20250512	123400	486382026	4950	4950	4950	4950	0
441	20250512	123300	486382026	4950	4950	4950	4950	0
442	20250512	123200	486382026	4950	4950	4950	4950	2
443	20250512	123100	486372126	4945	4945	4945	4945	0
444	20250512	123000	486372126	4945	4945	4945	4945	2
445	20250512	122900	486362236	4940	4940	4940	4940	0
446	20250512	122800	486362236	4940	4940	4940	4940	0
447	20250512	122700	486362236	4940	4940	4940	4940	0
448	20250512	122600	486362236	4940	4940	4940	4940	0
449	20250512	122500	486362236	4940	4940	4940	4940	0
450	20250512	122400	486362236	4940	4940	4940	4940	0
451	20250512	122300	486362236	4940	4940	4940	4940	0
452	20250512	122200	486362236	4940	4940	4940	4940	5
453	20250512	122100	486337536	4955	4945	4955	4945	728
454	20250512	122000	482737296	4945	4945	4945	4945	0
455	20250512	121900	482737296	4945	4945	4945	4945	5
456	20250512	121800	482712571	4960	4960	4960	4960	524
457	20250512	121700	480113531	4960	4950	4960	4950	31
458	20250512	121600	479960021	4955	4950	4955	4950	690
459	20250512	121500	476542556	4950	4950	4950	4940	213
460	20250512	121400	475490056	4950	4935	4950	4935	2902
461	20250512	121300	461148766	4930	4930	4930	4930	0
462	20250512	121200	461148766	4930	4930	4930	4930	79
463	20250512	121100	460759296	4930	4930	4930	4930	111
464	20250512	121000	460212066	4925	4925	4925	4925	2
465	20250512	120900	460202216	4930	4930	4930	4930	0
466	20250512	120800	460202216	4930	4925	4930	4925	1581
467	20250512	120700	452415716	4930	4930	4930	4925	314
468	20250512	120600	450868696	4930	4930	4930	4930	165
469	20250512	120500	450055246	4930	4930	4930	4930	0
470	20250512	120400	450055246	4930	4935	4935	4930	300
471	20250512	120300	448575836	4940	4940	4940	4940	0
472	20250512	120200	448575836	4940	4940	4940	4940	60
473	20250512	120100	448279436	4935	4935	4935	4935	0
474	20250512	120000	448279436	4935	4935	4935	4935	20
475	20250512	115900	448180736	4935	4935	4935	4935	13
476	20250512	115800	448116581	4935	4935	4935	4935	238
477	20250512	115700	446942051	4940	4940	4940	4940	17
478	20250512	115600	446858071	4940	4937	4940	4937	37
479	20250512	115500	446675321	4940	4940	4940	4940	0
480	20250512	115400	446675321	4940	4940	4940	4940	0
481	20250512	115300	446675321	4940	4940	4940	4940	0
482	20250512	115200	446675321	4940	4940	4940	4940	0
483	20250512	115100	446675321	4940	4940	4940	4940	0
484	20250512	115000	446675321	4940	4940	4940	4940	17
485	20250512	114900	446591341	4940	4940	4940	4940	187
486	20250512	114800	445667561	4940	4935	4940	4925	1890
487	20250512	114700	436351101	4940	4940	4940	4940	381
488	20250512	114600	434468961	4945	4945	4945	4945	20
489	20250512	114500	434370061	4945	4945	4945	4945	0
490	20250512	114400	434370061	4945	4945	4945	4945	11
491	20250512	114300	434315666	4945	4945	4945	4945	4
492	20250512	114200	434295886	4945	4945	4945	4945	14
493	20250512	114100	434226656	4950	4942	4950	4942	312
494	20250512	114000	432683755	4945	4945	4945	4945	0
495	20250512	113900	432683755	4945	4945	4945	4945	179
496	20250512	113800	431798600	4950	4945	4950	4945	90
497	20250512	113700	431353500	4945	4950	4950	4945	120
498	20250512	113600	430759945	4955	4945	4955	4945	532
499	20250512	113500	428128885	4955	4955	4955	4955	114
500	20250512	113400	427564015	4955	4955	4955	4955	0
501	20250512	113300	427564015	4955	4955	4955	4955	0
502	20250512	113200	427564015	4955	4955	4955	4955	10
503	20250512	113100	427514465	4950	4950	4950	4950	0
504	20250512	113000	427514465	4950	4950	4950	4950	0
505	20250512	112900	427514465	4950	4950	4950	4950	81
506	20250512	112800	427113515	4950	4950	4950	4950	0
507	20250512	112700	427113515	4950	4950	4950	4950	20
508	20250512	112600	427014515	4955	4955	4955	4955	0
509	20250512	112500	427014515	4955	4955	4955	4955	101
510	20250512	112400	426514060	4955	4950	4955	4945	1035
511	20250512	112300	421391905	4955	4955	4955	4955	50
512	20250512	112200	421144155	4955	4955	4960	4955	924
513	20250512	112100	416565480	4955	4945	4955	4945	446
514	20250512	112000	414359680	4945	4940	4945	4940	102
515	20250512	111900	413855790	4940	4940	4940	4940	100
516	20250512	111800	413361790	4940	4945	4945	4940	636
517	20250512	111700	410217265	4945	4950	4950	4945	508
518	20250512	111600	407702705	4950	4950	4950	4950	10
519	20250512	111500	407653205	4950	4950	4950	4950	0
520	20250512	111400	407653205	4950	4950	4950	4950	3
521	20250512	111300	407638355	4950	4945	4950	4940	377
522	20250512	111200	405773330	4950	4950	4955	4950	201
523	20250512	111100	404778260	4955	4940	4955	4940	5368
524	20250512	111000	378232410	4940	4940	4940	4940	21
525	20250512	110900	378128670	4935	4935	4935	4935	0
526	20250512	110800	378128670	4935	4935	4935	4935	0
527	20250512	110700	378128670	4935	4935	4935	4935	159
528	20250512	110600	377344005	4935	4935	4935	4935	159
529	20250512	110500	376559340	4940	4940	4940	4940	0
530	20250512	110400	376559340	4940	4940	4940	4940	35
531	20250512	110300	376386440	4940	4940	4940	4940	0
532	20250512	110200	376386440	4940	4940	4940	4940	0
533	20250512	110100	376386440	4940	4940	4940	4940	23
534	20250512	110000	376272820	4935	4935	4935	4935	963
535	20250512	105900	371520415	4935	4935	4935	4935	50
536	20250512	105800	371273665	4935	4935	4935	4935	3
537	20250512	105700	371258860	4940	4940	4940	4940	0
538	20250512	105600	371258860	4940	4940	4940	4940	19
539	20250512	105500	371165000	4940	4940	4940	4940	333
540	20250512	105400	369519980	4940	4945	4945	4940	36
541	20250512	105300	369342045	4950	4940	4950	4935	5221
542	20250512	105200	343544335	4950	4940	4950	4940	1515
543	20250512	105100	336055085	4945	4945	4945	4945	100
544	20250512	105000	335560585	4945	4945	4945	4945	18
545	20250512	104900	335471575	4950	4940	4950	4940	662
546	20250512	104800	332194740	4950	4940	4950	4940	621
547	20250512	104700	329126560	4940	4935	4940	4935	339
548	20250512	104600	327453480	4935	4935	4935	4935	267
549	20250512	104500	326135835	4935	4935	4935	4935	2
550	20250512	104400	326125965	4930	4935	4935	4930	644
551	20250512	104300	322951040	4940	4940	4940	4940	42
552	20250512	104200	322743560	4955	4940	4955	4940	5362
553	20250512	104100	296216915	4940	4940	4945	4940	500
554	20250512	104000	293746840	4940	4920	4940	4915	5583
555	20250512	103900	266256090	4920	4920	4920	4920	59
556	20250512	103800	265965810	4925	4925	4925	4925	0
557	20250512	103700	265965810	4925	4925	4925	4925	74
558	20250512	103600	265601360	4925	4930	4930	4925	131
559	20250512	103500	264956160	4930	4920	4930	4920	291
560	20250512	103400	263523385	4920	4925	4925	4920	1556
561	20250512	103300	255867365	4925	4925	4925	4925	1
562	20250512	103200	255862440	4925	4925	4925	4925	69
563	20250512	103100	255522615	4925	4925	4925	4925	51
564	20250512	103000	255271440	4925	4925	4925	4925	0
565	20250512	102900	255271440	4925	4915	4925	4915	685
566	20250512	102800	251900040	4920	4925	4925	4920	89
567	20250512	102700	251461980	4925	4925	4935	4925	175
568	20250512	102600	250599605	4925	4925	4925	4925	234
569	20250512	102500	249447155	4935	4925	4935	4925	621
570	20250512	102400	246385455	4925	4920	4930	4920	1096
571	20250512	102300	240987785	4920	4920	4920	4920	311
572	20250512	102200	239457665	4920	4920	4920	4920	32
573	20250512	102100	239300225	4925	4910	4925	4910	197
574	20250512	102000	238332940	4925	4920	4925	4920	1308
575	20250512	101900	231897455	4920	4925	4925	4915	1435
576	20250512	101800	224832110	4925	4910	4925	4910	1660
577	20250512	101700	216669565	4905	4910	4910	4905	11
578	20250512	101600	216615605	4910	4910	4910	4910	104
579	20250512	101500	216104965	4910	4910	4910	4910	1
580	20250512	101400	216100055	4910	4910	4910	4910	2357
581	20250512	101300	204527185	4910	4905	4910	4905	147
582	20250512	101200	203805670	4915	4900	4915	4900	11
583	20250512	101100	203751625	4900	4910	4910	4900	2380
584	20250512	101000	192066375	4910	4915	4915	4910	231
585	20250512	100900	190932140	4915	4915	4915	4915	107
586	20250512	100800	190406235	4915	4920	4920	4915	167
587	20250512	100700	189584845	4920	4910	4920	4910	2416
588	20250512	100600	177710190	4905	4900	4905	4900	1124
589	20250512	100500	172197875	4900	4890	4900	4890	1520
590	20250512	100400	164753075	4895	4895	4895	4895	380
591	20250512	100300	162892975	4890	4890	4890	4890	1100
592	20250512	100200	157513975	4890	4890	4890	4890	290
593	20250512	100100	156095875	4890	4890	4890	4890	0
594	20250512	100000	156095875	4890	4890	4895	4890	455
595	20250512	095900	153870700	4895	4895	4895	4895	0
596	20250512	095800	153870700	4895	4890	4895	4890	100
597	20250512	095700	153381530	4890	4890	4890	4890	9
598	20250512	095600	153337520	4900	4890	4900	4890	212
599	20250512	095500	152298830	4890	4890	4890	4890	13
600	20250512	095400	152235260	4895	4895	4895	4895	9
601	20250512	095300	152191205	4895	4895	4895	4895	652
602	20250512	095200	148999665	4895	4895	4895	4895	4
603	20250512	095100	148980085	4895	4890	4895	4890	409
604	20250512	095000	146980030	4880	4900	4900	4880	2063
605	20250512	094900	136901620	4905	4895	4905	4895	522
606	20250512	094800	134345080	4900	4885	4900	4885	3215
607	20250512	094700	118639145	4890	4890	4890	4890	40
608	20250512	094600	118443545	4890	4895	4895	4890	70
609	20250512	094500	118100995	4895	4895	4895	4885	205
610	20250512	094400	117099020	4895	4885	4895	4885	657
611	20250512	094300	113884285	4880	4880	4880	4880	0
612	20250512	094200	113884285	4880	4880	4880	4880	20
613	20250512	094100	113786685	4885	4885	4885	4885	0
614	20250512	094000	113786685	4885	4880	4885	4880	150
615	20250512	093900	113054585	4880	4880	4880	4880	32
616	20250512	093800	112898425	4880	4880	4880	4880	0
617	20250512	093700	112898425	4880	4880	4880	4880	80
618	20250512	093600	112508025	4880	4875	4880	4870	2355
619	20250512	093500	101032380	4880	4880	4880	4880	1950
620	20250512	093400	91516380	4890	4880	4900	4880	5016
621	20250512	093300	66980695	4880	4880	4880	4880	0
622	20250512	093200	66980695	4880	4885	4885	4880	39
623	20250512	093100	66790225	4885	4885	4885	4885	0
624	20250512	093000	66790225	4885	4875	4885	4875	53
625	20250512	092900	66531620	4890	4870	4890	4870	4260
626	20250512	092800	45735255	4870	4870	4870	4870	0
627	20250512	092700	45735255	4870	4870	4870	4870	0
628	20250512	092600	45735255	4870	4870	4870	4870	78
629	20250512	092500	45355395	4880	4865	4880	4865	1687
630	20250512	092400	37126510	4860	4860	4860	4860	39
631	20250512	092300	36936970	4865	4865	4865	4865	0
632	20250512	092200	36936970	4865	4865	4865	4865	0
633	20250512	092100	36936970	4865	4865	4865	4865	0
634	20250512	092000	36936970	4865	4860	4865	4860	153
635	20250512	091900	36193360	4860	4860	4860	4850	118
636	20250512	091800	35620880	4860	4850	4865	4850	1288
637	20250512	091700	29367615	4850	4850	4850	4850	25
638	20250512	091600	29246365	4860	4855	4860	4850	180
639	20250512	091500	28372965	4850	4855	4860	4850	465
640	20250512	091400	26115725	4865	4865	4865	4865	0
641	20250512	091300	26115725	4865	4865	4865	4865	0
642	20250512	091200	26115725	4865	4855	4865	4855	498
643	20250512	091100	23697455	4855	4855	4855	4855	47
644	20250512	091000	23469270	4855	4860	4860	4855	200
645	20250512	090900	22498260	4865	4870	4870	4850	1106
646	20250512	090800	17117280	4870	4870	4870	4855	572
647	20250512	090700	14336605	4865	4860	4875	4855	755
648	20250512	090600	10665990	4865	4860	4865	4860	196
649	20250512	090500	9713360	4860	4860	4860	4860	0
650	20250512	090400	9713360	4860	4860	4860	4860	84
651	20250512	090300	9305120	4860	4865	4875	4860	378
652	20250512	090200	7467330	4860	4860	4865	4860	11
653	20250512	090100	7413865	4865	4880	4880	4865	6
654	20250512	090000	7384660	4865	4840	4865	4840	1522