KissMeData/187220/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	201600	104648992	2860	2860	2860	2860	2988
3	20250512	201500	104648992	2860	2860	2860	2860	0
4	20250512	201400	104648992	2860	2860	2860	2860	0
5	20250512	201300	104648992	2860	2860	2860	2860	0
6	20250512	201200	104648992	2860	2860	2860	2860	0
7	20250512	201100	104648992	2860	2860	2860	2860	0
8	20250512	201000	104648992	2860	2860	2860	2860	0
9	20250512	200900	104648992	2860	2860	2860	2860	0
10	20250512	200800	104648992	2860	2860	2860	2860	0
11	20250512	200700	104648992	2860	2860	2860	2860	0
12	20250512	200600	104648992	2860	2860	2860	2860	0
13	20250512	200500	104648992	2860	2860	2860	2860	0
14	20250512	200400	104648992	2860	2860	2860	2860	0
15	20250512	200300	104648992	2860	2860	2860	2860	0
16	20250512	200200	104648992	2860	2860	2860	2860	0
17	20250512	200100	104648992	2860	2860	2860	2860	0
18	20250512	200000	104648992	2860	2860	2860	2860	0
19	20250512	195900	104648992	2860	2860	2860	2860	0
20	20250512	195800	104648992	2860	2860	2860	2860	0
21	20250512	195700	104648992	2860	2860	2860	2860	0
22	20250512	195600	104648992	2860	2860	2860	2860	0
23	20250512	195500	104648992	2860	2860	2860	2860	0
24	20250512	195400	104648992	2860	2860	2860	2860	0
25	20250512	195300	104648992	2860	2860	2860	2860	0
26	20250512	195200	104648992	2860	2860	2860	2860	0
27	20250512	195100	104648992	2860	2860	2860	2860	0
28	20250512	195000	104648992	2860	2860	2860	2860	0
29	20250512	194900	104648992	2860	2860	2860	2860	0
30	20250512	194800	104648992	2860	2860	2860	2860	0
31	20250512	194700	104648992	2860	2860	2860	2860	0
32	20250512	194600	104648992	2860	2860	2860	2860	2988
33	20250512	194500	104648992	2860	2860	2860	2860	0
34	20250512	194400	104648992	2860	2860	2860	2860	0
35	20250512	194300	104648992	2860	2860	2860	2860	0
36	20250512	194200	104648992	2860	2860	2860	2860	0
37	20250512	194100	104648992	2860	2860	2860	2860	0
38	20250512	194000	104648992	2860	2860	2860	2860	0
39	20250512	193900	104648992	2860	2860	2860	2860	0
40	20250512	193800	104648992	2860	2860	2860	2860	0
41	20250512	193700	104648992	2860	2860	2860	2860	0
42	20250512	193600	104648992	2860	2860	2860	2860	0
43	20250512	193500	104648992	2860	2860	2860	2860	0
44	20250512	193400	104648992	2860	2860	2860	2860	0
45	20250512	193300	104648992	2860	2860	2860	2860	0
46	20250512	193200	104648992	2860	2860	2860	2860	0
47	20250512	193100	104648992	2860	2860	2860	2860	0
48	20250512	193000	104648992	2860	2860	2860	2860	0
49	20250512	192900	104648992	2860	2860	2860	2860	0
50	20250512	192800	104648992	2860	2860	2860	2860	0
51	20250512	192700	104648992	2860	2860	2860	2860	0
52	20250512	192600	104648992	2860	2860	2860	2860	0
53	20250512	192500	104648992	2860	2860	2860	2860	0
54	20250512	192400	104648992	2860	2860	2860	2860	0
55	20250512	192300	104648992	2860	2860	2860	2860	0
56	20250512	192200	104648992	2860	2860	2860	2860	0
57	20250512	192100	104648992	2860	2860	2860	2860	0
58	20250512	192000	104648992	2860	2860	2860	2860	0
59	20250512	191900	104648992	2860	2860	2860	2860	0
60	20250512	191800	104648992	2860	2860	2860	2860	0
61	20250512	191700	104648992	2860	2860	2860	2860	0
62	20250512	191600	104648992	2860	2860	2860	2860	2988
63	20250512	191500	104648992	2860	2860	2860	2860	0
64	20250512	191400	104648992	2860	2860	2860	2860	0
65	20250512	191300	104648992	2860	2860	2860	2860	0
66	20250512	191200	104648992	2860	2860	2860	2860	0
67	20250512	191100	104648992	2860	2860	2860	2860	0
68	20250512	191000	104648992	2860	2860	2860	2860	0
69	20250512	190900	104648992	2860	2860	2860	2860	0
70	20250512	190800	104648992	2860	2860	2860	2860	0
71	20250512	190700	104648992	2860	2860	2860	2860	0
72	20250512	190600	104648992	2860	2860	2860	2860	0
73	20250512	190500	104648992	2860	2860	2860	2860	0
74	20250512	190400	104648992	2860	2860	2860	2860	0
75	20250512	190300	104648992	2860	2860	2860	2860	0
76	20250512	190200	104648992	2860	2860	2860	2860	0
77	20250512	190100	104648992	2860	2860	2860	2860	0
78	20250512	190000	104648992	2860	2860	2860	2860	0
79	20250512	185900	104648992	2860	2860	2860	2860	0
80	20250512	185800	104648992	2860	2860	2860	2860	0
81	20250512	185700	104648992	2860	2860	2860	2860	0
82	20250512	185600	104648992	2860	2860	2860	2860	0
83	20250512	185500	104648992	2860	2860	2860	2860	0
84	20250512	185400	104648992	2860	2860	2860	2860	0
85	20250512	185300	104648992	2860	2860	2860	2860	0
86	20250512	185200	104648992	2860	2860	2860	2860	0
87	20250512	185100	104648992	2860	2860	2860	2860	0
88	20250512	185000	104648992	2860	2860	2860	2860	0
89	20250512	184900	104648992	2860	2860	2860	2860	0
90	20250512	184800	104648992	2860	2860	2860	2860	0
91	20250512	184700	104648992	2860	2860	2860	2860	0
92	20250512	184600	104648992	2860	2860	2860	2860	2988
93	20250512	184500	104648992	2860	2860	2860	2860	0
94	20250512	184400	104648992	2860	2860	2860	2860	0
95	20250512	184300	104648992	2860	2860	2860	2860	0
96	20250512	184200	104648992	2860	2860	2860	2860	0
97	20250512	184100	104648992	2860	2860	2860	2860	0
98	20250512	184000	104648992	2860	2860	2860	2860	0
99	20250512	183900	104648992	2860	2860	2860	2860	0
100	20250512	183800	104648992	2860	2860	2860	2860	0
101	20250512	183700	104648992	2860	2860	2860	2860	0
102	20250512	183600	104648992	2860	2860	2860	2860	0
103	20250512	183500	104648992	2860	2860	2860	2860	0
104	20250512	183400	104648992	2860	2860	2860	2860	0
105	20250512	183300	104648992	2860	2860	2860	2860	0
106	20250512	183200	104648992	2860	2860	2860	2860	0
107	20250512	183100	104648992	2860	2860	2860	2860	0
108	20250512	183000	104648992	2860	2860	2860	2860	0
109	20250512	182900	104648992	2860	2860	2860	2860	0
110	20250512	182800	104648992	2860	2860	2860	2860	0
111	20250512	182700	104648992	2860	2860	2860	2860	0
112	20250512	182600	104648992	2860	2860	2860	2860	0
113	20250512	182500	104648992	2860	2860	2860	2860	0
114	20250512	182400	104648992	2860	2860	2860	2860	0
115	20250512	182300	104648992	2860	2860	2860	2860	0
116	20250512	182200	104648992	2860	2860	2860	2860	0
117	20250512	182100	104648992	2860	2860	2860	2860	0
118	20250512	182000	104648992	2860	2860	2860	2860	0
119	20250512	181900	104648992	2860	2860	2860	2860	0
120	20250512	181800	104648992	2860	2860	2860	2860	0
121	20250512	181700	104648992	2860	2860	2860	2860	0
122	20250512	181600	104648992	2860	2860	2860	2860	2988
123	20250512	181500	104648992	2860	2860	2860	2860	0
124	20250512	181400	104648992	2860	2860	2860	2860	0
125	20250512	181300	104648992	2860	2860	2860	2860	0
126	20250512	181200	104648992	2860	2860	2860	2860	0
127	20250512	181100	104648992	2860	2860	2860	2860	0
128	20250512	181000	104648992	2860	2860	2860	2860	0
129	20250512	180900	104648992	2860	2860	2860	2860	0
130	20250512	180800	104648992	2860	2860	2860	2860	0
131	20250512	180700	104648992	2860	2860	2860	2860	0
132	20250512	180600	104648992	2860	2860	2860	2860	0
133	20250512	180500	104648992	2860	2860	2860	2860	0
134	20250512	180400	104648992	2860	2860	2860	2860	0
135	20250512	180300	104648992	2860	2860	2860	2860	0
136	20250512	180200	104648992	2860	2860	2860	2860	0
137	20250512	180100	104648992	2860	2860	2860	2860	0
138	20250512	180000	104648992	2860	2860	2860	2860	0
139	20250512	175900	104648992	2860	2860	2860	2860	0
140	20250512	175800	104648992	2860	2860	2860	2860	0
141	20250512	175700	104648992	2860	2860	2860	2860	0
142	20250512	175600	104648992	2860	2860	2860	2860	0
143	20250512	175500	104648992	2860	2860	2860	2860	0
144	20250512	175400	104648992	2860	2860	2860	2860	0
145	20250512	175300	104648992	2860	2860	2860	2860	0
146	20250512	175200	104648992	2860	2860	2860	2860	0
147	20250512	175100	104648992	2860	2860	2860	2860	0
148	20250512	175000	104648992	2860	2860	2860	2860	0
149	20250512	174900	104648992	2860	2860	2860	2860	0
150	20250512	174800	104648992	2860	2860	2860	2860	0
151	20250512	174700	104648992	2860	2860	2860	2860	0
152	20250512	174600	104648992	2860	2860	2860	2860	2988
153	20250512	174500	104648992	2860	2860	2860	2860	0
154	20250512	174400	104648992	2860	2860	2860	2860	0
155	20250512	174300	104648992	2860	2860	2860	2860	0
156	20250512	174200	104648992	2860	2860	2860	2860	0
157	20250512	174100	104648992	2860	2860	2860	2860	0
158	20250512	174000	104648992	2860	2860	2860	2860	0
159	20250512	173900	104648992	2860	2860	2860	2860	0
160	20250512	173800	104648992	2860	2860	2860	2860	0
161	20250512	173700	104648992	2860	2860	2860	2860	0
162	20250512	173600	104648992	2860	2860	2860	2860	0
163	20250512	173500	104648992	2860	2860	2860	2860	0
164	20250512	173400	104648992	2860	2860	2860	2860	0
165	20250512	173300	104648992	2860	2860	2860	2860	0
166	20250512	173200	104648992	2860	2860	2860	2860	0
167	20250512	173100	104648992	2860	2860	2860	2860	0
168	20250512	173000	104648992	2860	2860	2860	2860	0
169	20250512	172900	104648992	2860	2860	2860	2860	0
170	20250512	172800	104648992	2860	2860	2860	2860	0
171	20250512	172700	104648992	2860	2860	2860	2860	0
172	20250512	172600	104648992	2860	2860	2860	2860	0
173	20250512	172500	104648992	2860	2860	2860	2860	0
174	20250512	172400	104648992	2860	2860	2860	2860	0
175	20250512	172300	104648992	2860	2860	2860	2860	0
176	20250512	172200	104648992	2860	2860	2860	2860	0
177	20250512	172100	104648992	2860	2860	2860	2860	0
178	20250512	172000	104648992	2860	2860	2860	2860	0
179	20250512	171900	104648992	2860	2860	2860	2860	0
180	20250512	171800	104648992	2860	2860	2860	2860	0
181	20250512	171700	104648992	2860	2860	2860	2860	0
182	20250512	171600	104648992	2860	2860	2860	2860	2988
183	20250512	171500	104648992	2860	2860	2860	2860	0
184	20250512	171400	104648992	2860	2860	2860	2860	0
185	20250512	171300	104648992	2860	2860	2860	2860	0
186	20250512	171200	104648992	2860	2860	2860	2860	0
187	20250512	171100	104648992	2860	2860	2860	2860	0
188	20250512	171000	104648992	2860	2860	2860	2860	0
189	20250512	170900	104648992	2860	2860	2860	2860	0
190	20250512	170800	104648992	2860	2860	2860	2860	0
191	20250512	170700	104648992	2860	2860	2860	2860	0
192	20250512	170600	104648992	2860	2860	2860	2860	0
193	20250512	170500	104648992	2860	2860	2860	2860	0
194	20250512	170400	104648992	2860	2860	2860	2860	0
195	20250512	170300	104648992	2860	2860	2860	2860	0
196	20250512	170200	104648992	2860	2860	2860	2860	0
197	20250512	170100	104648992	2860	2860	2860	2860	0
198	20250512	170000	104648992	2860	2860	2860	2860	0
199	20250512	165900	104648992	2860	2860	2860	2860	0
200	20250512	165800	104648992	2860	2860	2860	2860	0
201	20250512	165700	104648992	2860	2860	2860	2860	0
202	20250512	165600	104648992	2860	2860	2860	2860	0
203	20250512	165500	104648992	2860	2860	2860	2860	0
204	20250512	165400	104648992	2860	2860	2860	2860	0
205	20250512	165300	104648992	2860	2860	2860	2860	0
206	20250512	165200	104648992	2860	2860	2860	2860	0
207	20250512	165100	104648992	2860	2860	2860	2860	0
208	20250512	165000	104648992	2860	2860	2860	2860	0
209	20250512	164900	104648992	2860	2860	2860	2860	0
210	20250512	164800	104648992	2860	2860	2860	2860	0
211	20250512	164700	104648992	2860	2860	2860	2860	0
212	20250512	164600	104648992	2860	2860	2860	2860	2988
213	20250512	164500	104648992	2860	2860	2860	2860	0
214	20250512	164400	104648992	2860	2860	2860	2860	0
215	20250512	164300	104648992	2860	2860	2860	2860	0
216	20250512	164200	104648992	2860	2860	2860	2860	0
217	20250512	164100	104648992	2860	2860	2860	2860	0
218	20250512	164000	104648992	2860	2860	2860	2860	0
219	20250512	163900	104648992	2860	2860	2860	2860	0
220	20250512	163800	104648992	2860	2860	2860	2860	0
221	20250512	163700	104648992	2860	2860	2860	2860	0
222	20250512	163600	104648992	2860	2860	2860	2860	0
223	20250512	163500	104648992	2860	2860	2860	2860	0
224	20250512	163400	104648992	2860	2860	2860	2860	0
225	20250512	163300	104648992	2860	2860	2860	2860	0
226	20250512	163200	104648992	2860	2860	2860	2860	0
227	20250512	163100	104648992	2860	2860	2860	2860	0
228	20250512	163000	104648992	2860	2860	2860	2860	0
229	20250512	162900	104648992	2860	2860	2860	2860	0
230	20250512	162800	104648992	2860	2860	2860	2860	0
231	20250512	162700	104648992	2860	2860	2860	2860	0
232	20250512	162600	104648992	2860	2860	2860	2860	0
233	20250512	162500	104648992	2860	2860	2860	2860	0
234	20250512	162400	104648992	2860	2860	2860	2860	0
235	20250512	162300	104648992	2860	2860	2860	2860	0
236	20250512	162200	104648992	2860	2860	2860	2860	0
237	20250512	162100	104648992	2860	2860	2860	2860	0
238	20250512	162000	104648992	2860	2860	2860	2860	0
239	20250512	161900	104648992	2860	2860	2860	2860	0
240	20250512	161800	104648992	2860	2860	2860	2860	0
241	20250512	161700	104648992	2860	2860	2860	2860	0
242	20250512	161600	104648992	2860	2860	2860	2860	2988
243	20250512	161500	104648992	2860	2860	2860	2860	0
244	20250512	161400	104648992	2860	2860	2860	2860	0
245	20250512	161300	104648992	2860	2860	2860	2860	0
246	20250512	161200	104648992	2860	2860	2860	2860	0
247	20250512	161100	104648992	2860	2860	2860	2860	0
248	20250512	161000	104648992	2860	2860	2860	2860	0
249	20250512	160900	104648992	2860	2860	2860	2860	0
250	20250512	160800	104648992	2860	2860	2860	2860	0
251	20250512	160700	104648992	2860	2860	2860	2860	0
252	20250512	160600	104648992	2860	2860	2860	2860	0
253	20250512	160500	104648992	2860	2860	2860	2860	0
254	20250512	160400	104648992	2860	2860	2860	2860	0
255	20250512	160300	104648992	2860	2860	2860	2860	0
256	20250512	160200	104648992	2860	2860	2860	2860	0
257	20250512	160100	104648992	2860	2860	2860	2860	0
258	20250512	160000	104648992	2860	2860	2860	2860	0
259	20250512	155900	104648992	2860	2860	2860	2860	0
260	20250512	155800	104648992	2860	2860	2860	2860	0
261	20250512	155700	104648992	2860	2860	2860	2860	0
262	20250512	155600	104648992	2860	2860	2860	2860	0
263	20250512	155500	104648992	2860	2860	2860	2860	0
264	20250512	155400	104648992	2860	2860	2860	2860	0
265	20250512	155300	104648992	2860	2860	2860	2860	0
266	20250512	155200	104648992	2860	2860	2860	2860	0
267	20250512	155100	104648992	2860	2860	2860	2860	0
268	20250512	155000	104648992	2860	2860	2860	2860	0
269	20250512	154900	104648992	2860	2860	2860	2860	0
270	20250512	154800	104648992	2860	2860	2860	2860	0
271	20250512	154700	104648992	2860	2860	2860	2860	0
272	20250512	154600	104648992	2860	2860	2860	2860	2988
273	20250512	154500	104648992	2860	2860	2860	2860	0
274	20250512	154400	104648992	2860	2860	2860	2860	0
275	20250512	154300	104648992	2860	2860	2860	2860	0
276	20250512	154200	104648992	2860	2860	2860	2860	0
277	20250512	154100	104648992	2860	2860	2860	2860	0
278	20250512	154000	104648992	2860	2860	2860	2860	0
279	20250512	153900	104648992	2860	2860	2860	2860	0
280	20250512	153800	104648992	2860	2860	2860	2860	0
281	20250512	153700	104648992	2860	2860	2860	2860	0
282	20250512	153600	104648992	2860	2860	2860	2860	0
283	20250512	153500	104648992	2860	2860	2860	2860	0
284	20250512	153400	104648992	2860	2860	2860	2860	0
285	20250512	153300	104648992	2860	2860	2860	2860	0
286	20250512	153200	104648992	2860	2860	2860	2860	0
287	20250512	153100	104648992	2860	2860	2860	2860	0
288	20250512	153000	104648992	2860	2860	2860	2860	2988
289	20250512	152900	96103312	2860	2860	2860	2860	0
290	20250512	152800	96103312	2860	2860	2860	2860	0
291	20250512	152700	96103312	2860	2860	2860	2860	0
292	20250512	152600	96103312	2860	2860	2860	2860	0
293	20250512	152500	96103312	2860	2860	2860	2860	0
294	20250512	152400	96103312	2860	2860	2860	2860	0
295	20250512	152300	96103312	2860	2860	2860	2860	0
296	20250512	152200	96103312	2860	2860	2860	2860	0
297	20250512	152100	96103312	2860	2860	2860	2860	0
298	20250512	152000	96103312	2860	2860	2860	2860	0
299	20250512	151900	96103312	2860	2860	2860	2860	2
300	20250512	151800	96097592	2870	2870	2870	2870	0
301	20250512	151700	96097592	2870	2870	2870	2870	0
302	20250512	151600	96097592	2870	2865	2870	2865	40
303	20250512	151500	95982962	2865	2855	2865	2855	203
304	20250512	151400	95401647	2865	2865	2865	2865	0
305	20250512	151300	95401647	2865	2865	2865	2865	30
306	20250512	151200	95315697	2860	2860	2860	2860	0
307	20250512	151100	95315697	2860	2855	2860	2855	53
308	20250512	151000	95164372	2865	2865	2865	2865	0
309	20250512	150900	95164372	2865	2865	2865	2865	0
310	20250512	150800	95164372	2865	2865	2865	2865	0
311	20250512	150700	95164372	2865	2865	2865	2865	50
312	20250512	150600	95021122	2860	2860	2860	2860	734
313	20250512	150500	92921882	2865	2865	2865	2865	0
314	20250512	150400	92921882	2865	2865	2865	2865	1
315	20250512	150300	92919017	2860	2860	2860	2860	0
316	20250512	150200	92919017	2860	2860	2860	2860	0
317	20250512	150100	92919017	2860	2860	2860	2860	992
318	20250512	150000	90081897	2865	2860	2865	2860	654
319	20250512	145900	88211037	2855	2855	2855	2855	6
320	20250512	145800	88193907	2855	2855	2855	2855	0
321	20250512	145700	88193907	2855	2855	2855	2855	0
322	20250512	145600	88193907	2855	2855	2855	2855	0
323	20250512	145500	88193907	2855	2855	2855	2855	0
324	20250512	145400	88193907	2855	2855	2855	2855	212
325	20250512	145300	87588647	2860	2860	2860	2860	0
326	20250512	145200	87588647	2860	2860	2860	2860	0
327	20250512	145100	87588647	2860	2860	2860	2860	0
328	20250512	145000	87588647	2860	2860	2860	2860	0
329	20250512	144900	87588647	2860	2860	2860	2860	0
330	20250512	144800	87588647	2860	2860	2860	2860	0
331	20250512	144700	87588647	2860	2860	2860	2860	0
332	20250512	144600	87588647	2860	2860	2860	2860	10
333	20250512	144500	87560047	2860	2860	2860	2860	3
334	20250512	144400	87551467	2865	2865	2865	2865	0
335	20250512	144300	87551467	2865	2865	2865	2865	0
336	20250512	144200	87551467	2865	2865	2865	2865	0
337	20250512	144100	87551467	2865	2865	2865	2865	0
338	20250512	144000	87551467	2865	2865	2865	2865	0
339	20250512	143900	87551467	2865	2865	2865	2865	0
340	20250512	143800	87551467	2865	2865	2865	2865	0
341	20250512	143700	87551467	2865	2865	2865	2865	0
342	20250512	143600	87551467	2865	2865	2865	2865	0
343	20250512	143500	87551467	2865	2865	2865	2865	0
344	20250512	143400	87551467	2865	2860	2865	2860	759
345	20250512	143300	85378557	2855	2855	2855	2855	6
346	20250512	143200	85361427	2860	2860	2860	2860	0
347	20250512	143100	85361427	2860	2860	2860	2860	0
348	20250512	143000	85361427	2860	2860	2860	2860	0
349	20250512	142900	85361427	2860	2860	2860	2860	0
350	20250512	142800	85361427	2860	2860	2860	2860	54
351	20250512	142700	85206987	2865	2865	2865	2865	222
352	20250512	142600	84570957	2865	2865	2865	2865	0
353	20250512	142500	84570957	2865	2865	2865	2865	0
354	20250512	142400	84570957	2865	2865	2865	2865	0
355	20250512	142300	84570957	2865	2865	2865	2865	0
356	20250512	142200	84570957	2865	2865	2865	2865	0
357	20250512	142100	84570957	2865	2865	2865	2865	0
358	20250512	142000	84570957	2865	2865	2865	2865	141
359	20250512	141900	84166992	2860	2860	2860	2860	859
360	20250512	141800	81710252	2860	2860	2860	2860	0
361	20250512	141700	81710252	2860	2860	2860	2860	0
362	20250512	141600	81710252	2860	2860	2860	2860	191
363	20250512	141500	81163992	2860	2860	2860	2860	3
364	20250512	141400	81155412	2855	2855	2855	2855	0
365	20250512	141300	81155412	2855	2855	2855	2855	100
366	20250512	141200	80869912	2860	2860	2860	2860	317
367	20250512	141100	79963292	2860	2860	2860	2860	0
368	20250512	141000	79963292	2860	2860	2860	2860	0
369	20250512	140900	79963292	2860	2860	2860	2860	0
370	20250512	140800	79963292	2860	2860	2860	2860	68
371	20250512	140700	79768812	2860	2860	2860	2860	100
372	20250512	140600	79482812	2860	2860	2860	2860	0
373	20250512	140500	79482812	2860	2860	2860	2860	0
374	20250512	140400	79482812	2860	2860	2860	2860	0
375	20250512	140300	79482812	2860	2860	2860	2860	0
376	20250512	140200	79482812	2860	2860	2860	2860	35
377	20250512	140100	79382712	2860	2860	2860	2860	0
378	20250512	140000	79382712	2860	2860	2860	2860	0
379	20250512	135900	79382712	2860	2860	2860	2860	0
380	20250512	135800	79382712	2860	2860	2860	2860	0
381	20250512	135700	79382712	2860	2860	2860	2860	0
382	20250512	135600	79382712	2860	2860	2860	2860	0
383	20250512	135500	79382712	2860	2860	2860	2860	26
384	20250512	135400	79308352	2855	2855	2855	2855	0
385	20250512	135300	79308352	2855	2855	2855	2855	0
386	20250512	135200	79308352	2855	2855	2855	2855	0
387	20250512	135100	79308352	2855	2855	2855	2855	0
388	20250512	135000	79308352	2855	2855	2855	2855	0
389	20250512	134900	79308352	2855	2855	2855	2855	0
390	20250512	134800	79308352	2855	2855	2855	2855	0
391	20250512	134700	79308352	2855	2855	2855	2855	0
392	20250512	134600	79308352	2855	2855	2855	2855	0
393	20250512	134500	79308352	2855	2855	2855	2855	23
394	20250512	134400	79242687	2855	2855	2855	2855	0
395	20250512	134300	79242687	2855	2855	2855	2855	0
396	20250512	134200	79242687	2855	2855	2855	2855	0
397	20250512	134100	79242687	2855	2855	2855	2855	0
398	20250512	134000	79242687	2855	2855	2855	2855	0
399	20250512	133900	79242687	2855	2855	2855	2855	0
400	20250512	133800	79242687	2855	2855	2855	2855	0
401	20250512	133700	79242687	2855	2855	2855	2855	0
402	20250512	133600	79242687	2855	2855	2855	2855	10
403	20250512	133500	79214137	2850	2850	2850	2850	0
404	20250512	133400	79214137	2850	2850	2850	2850	14
405	20250512	133300	79174237	2845	2845	2845	2845	0
406	20250512	133200	79174237	2845	2845	2845	2845	0
407	20250512	133100	79174237	2845	2845	2845	2845	41
408	20250512	133000	79057592	2845	2845	2845	2845	60
409	20250512	132900	78886892	2845	2845	2845	2845	1
410	20250512	132800	78884047	2850	2850	2850	2850	0
411	20250512	132700	78884047	2850	2850	2850	2850	314
412	20250512	132600	77989147	2860	2850	2860	2850	47
413	20250512	132500	77855172	2855	2855	2855	2855	0
414	20250512	132400	77855172	2855	2855	2855	2855	400
415	20250512	132300	76713172	2855	2855	2855	2855	0
416	20250512	132200	76713172	2855	2855	2855	2855	0
417	20250512	132100	76713172	2855	2855	2855	2855	0
418	20250512	132000	76713172	2855	2855	2855	2855	3
419	20250512	131900	76704607	2855	2855	2855	2855	0
420	20250512	131800	76704607	2855	2855	2855	2855	0
421	20250512	131700	76704607	2855	2855	2855	2855	0
422	20250512	131600	76704607	2855	2855	2855	2855	0
423	20250512	131500	76704607	2855	2855	2855	2855	0
424	20250512	131400	76704607	2855	2850	2855	2850	74
425	20250512	131300	76493497	2855	2855	2855	2855	0
426	20250512	131200	76493497	2855	2855	2855	2855	0
427	20250512	131100	76493497	2855	2855	2855	2855	0
428	20250512	131000	76493497	2855	2855	2855	2855	1
429	20250512	130900	76490642	2835	2835	2835	2835	0
430	20250512	130800	76490642	2835	2835	2835	2835	0
431	20250512	130700	76490642	2835	2835	2835	2835	0
432	20250512	130600	76490642	2835	2835	2835	2835	0
433	20250512	130500	76490642	2835	2835	2835	2835	47
434	20250512	130400	76357397	2835	2830	2835	2830	250
435	20250512	130300	75648972	2830	2830	2830	2830	0
436	20250512	130200	75648972	2830	2830	2830	2830	0
437	20250512	130100	75648972	2830	2830	2830	2830	46
438	20250512	130000	75518792	2830	2830	2830	2830	0
439	20250512	125900	75518792	2830	2820	2830	2820	626
440	20250512	125800	73750432	2820	2830	2830	2820	2009
441	20250512	125700	68073772	2835	2840	2840	2835	1641
442	20250512	125600	63416537	2845	2850	2850	2845	1159
443	20250512	125500	60119142	2850	2845	2850	2845	672
444	20250512	125400	58207192	2850	2850	2850	2850	0
445	20250512	125300	58207192	2850	2850	2850	2850	29
446	20250512	125200	58124542	2845	2845	2845	2845	0
447	20250512	125100	58124542	2845	2845	2845	2845	0
448	20250512	125000	58124542	2845	2845	2845	2845	35
449	20250512	124900	58024967	2845	2845	2845	2845	2
450	20250512	124800	58019277	2860	2860	2860	2860	9
451	20250512	124700	57993537	2860	2860	2860	2860	14
452	20250512	124600	57953497	2860	2860	2860	2860	0
453	20250512	124500	57953497	2860	2860	2860	2860	0
454	20250512	124400	57953497	2860	2860	2860	2860	0
455	20250512	124300	57953497	2860	2860	2860	2860	232
456	20250512	124200	57289977	2860	2860	2860	2860	0
457	20250512	124100	57289977	2860	2860	2860	2860	0
458	20250512	124000	57289977	2860	2860	2860	2860	0
459	20250512	123900	57289977	2860	2860	2860	2860	0
460	20250512	123800	57289977	2860	2860	2860	2860	0
461	20250512	123700	57289977	2860	2860	2860	2860	0
462	20250512	123600	57289977	2860	2860	2860	2860	1
463	20250512	123500	57287117	2860	2860	2860	2860	0
464	20250512	123400	57287117	2860	2855	2860	2855	70
465	20250512	123300	57087117	2860	2860	2860	2860	0
466	20250512	123200	57087117	2860	2845	2860	2845	3095
467	20250512	123100	48266237	2835	2835	2835	2835	0
468	20250512	123000	48266237	2835	2835	2835	2835	0
469	20250512	122900	48266237	2835	2835	2835	2835	0
470	20250512	122800	48266237	2835	2835	2835	2835	0
471	20250512	122700	48266237	2835	2835	2835	2835	0
472	20250512	122600	48266237	2835	2835	2835	2835	0
473	20250512	122500	48266237	2835	2835	2835	2835	0
474	20250512	122400	48266237	2835	2835	2835	2835	15
475	20250512	122300	48223712	2830	2830	2830	2830	841
476	20250512	122200	45843682	2840	2840	2840	2840	0
477	20250512	122100	45843682	2840	2840	2840	2840	0
478	20250512	122000	45843682	2840	2840	2840	2840	0
479	20250512	121900	45843682	2840	2840	2840	2840	0
480	20250512	121800	45843682	2840	2840	2840	2840	0
481	20250512	121700	45843682	2840	2840	2840	2840	0
482	20250512	121600	45843682	2840	2840	2840	2840	60
483	20250512	121500	45673282	2835	2835	2835	2835	0
484	20250512	121400	45673282	2835	2835	2835	2835	0
485	20250512	121300	45673282	2835	2835	2835	2835	5
486	20250512	121200	45659107	2835	2835	2835	2835	0
487	20250512	121100	45659107	2835	2835	2835	2835	0
488	20250512	121000	45659107	2835	2835	2835	2835	0
489	20250512	120900	45659107	2835	2830	2835	2830	26
490	20250512	120800	45585412	2835	2835	2835	2835	0
491	20250512	120700	45585412	2835	2835	2835	2835	0
492	20250512	120600	45585412	2835	2835	2835	2835	0
493	20250512	120500	45585412	2835	2835	2835	2835	737
494	20250512	120400	43496017	2835	2840	2840	2835	338
495	20250512	120300	42537597	2835	2835	2835	2835	0
496	20250512	120200	42537597	2835	2835	2835	2835	0
497	20250512	120100	42537597	2835	2835	2835	2835	0
498	20250512	120000	42537597	2835	2835	2835	2835	0
499	20250512	115900	42537597	2835	2835	2835	2835	0
500	20250512	115800	42537597	2835	2835	2835	2835	1
501	20250512	115700	42534762	2830	2830	2830	2830	0
502	20250512	115600	42534762	2830	2830	2830	2830	0
503	20250512	115500	42534762	2830	2830	2830	2830	0
504	20250512	115400	42534762	2830	2830	2830	2830	0
505	20250512	115300	42534762	2830	2830	2830	2830	1
506	20250512	115200	42531932	2845	2845	2845	2845	0
507	20250512	115100	42531932	2845	2840	2845	2840	500
508	20250512	115000	41109882	2830	2830	2830	2830	0
509	20250512	114900	41109882	2830	2830	2830	2830	0
510	20250512	114800	41109882	2830	2830	2830	2830	0
511	20250512	114700	41109882	2830	2830	2830	2830	0
512	20250512	114600	41109882	2830	2830	2830	2830	1
513	20250512	114500	41107052	2840	2840	2840	2840	0
514	20250512	114400	41107052	2840	2840	2840	2840	0
515	20250512	114300	41107052	2840	2840	2840	2840	0
516	20250512	114200	41107052	2840	2840	2840	2840	0
517	20250512	114100	41107052	2840	2840	2840	2840	1
518	20250512	114000	41104212	2840	2840	2840	2840	0
519	20250512	113900	41104212	2840	2840	2840	2840	0
520	20250512	113800	41104212	2840	2840	2840	2840	0
521	20250512	113700	41104212	2840	2840	2840	2840	0
522	20250512	113600	41104212	2840	2840	2840	2840	0
523	20250512	113500	41104212	2840	2840	2840	2840	0
524	20250512	113400	41104212	2840	2835	2840	2835	1641
525	20250512	113300	36450447	2835	2835	2835	2835	0
526	20250512	113200	36450447	2835	2835	2835	2835	0
527	20250512	113100	36450447	2835	2835	2835	2835	0
528	20250512	113000	36450447	2835	2835	2835	2835	9
529	20250512	112900	36424932	2835	2835	2835	2835	0
530	20250512	112800	36424932	2835	2835	2835	2835	0
531	20250512	112700	36424932	2835	2835	2835	2835	0
532	20250512	112600	36424932	2835	2835	2835	2835	40
533	20250512	112500	36311532	2835	2835	2835	2835	0
534	20250512	112400	36311532	2835	2835	2835	2835	0
535	20250512	112300	36311532	2835	2835	2835	2835	75
536	20250512	112200	36098907	2835	2835	2835	2835	0
537	20250512	112100	36098907	2835	2835	2835	2835	0
538	20250512	112000	36098907	2835	2835	2835	2835	0
539	20250512	111900	36098907	2835	2835	2835	2835	0
540	20250512	111800	36098907	2835	2835	2835	2835	0
541	20250512	111700	36098907	2835	2835	2835	2835	0
542	20250512	111600	36098907	2835	2835	2835	2835	0
543	20250512	111500	36098907	2835	2835	2835	2835	0
544	20250512	111400	36098907	2835	2835	2835	2835	0
545	20250512	111300	36098907	2835	2835	2835	2835	0
546	20250512	111200	36098907	2835	2835	2835	2835	0
547	20250512	111100	36098907	2835	2835	2835	2835	22
548	20250512	111000	36036537	2835	2835	2835	2835	48
549	20250512	110900	35900457	2835	2835	2835	2835	0
550	20250512	110800	35900457	2835	2835	2835	2835	0
551	20250512	110700	35900457	2835	2835	2835	2835	0
552	20250512	110600	35900457	2835	2835	2835	2835	0
553	20250512	110500	35900457	2835	2835	2835	2835	10
554	20250512	110400	35872107	2835	2835	2835	2835	0
555	20250512	110300	35872107	2835	2835	2835	2835	0
556	20250512	110200	35872107	2835	2835	2835	2835	0
557	20250512	110100	35872107	2835	2835	2835	2835	5
558	20250512	110000	35857932	2835	2835	2835	2835	0
559	20250512	105900	35857932	2835	2835	2835	2835	0
560	20250512	105800	35857932	2835	2835	2835	2835	0
561	20250512	105700	35857932	2835	2835	2835	2835	0
562	20250512	105600	35857932	2835	2835	2835	2835	0
563	20250512	105500	35857932	2835	2835	2835	2835	10
564	20250512	105400	35829582	2830	2830	2830	2830	0
565	20250512	105300	35829582	2830	2830	2830	2830	0
566	20250512	105200	35829582	2830	2830	2830	2830	0
567	20250512	105100	35829582	2830	2830	2830	2830	5
568	20250512	105000	35815432	2835	2835	2835	2835	0
569	20250512	104900	35815432	2835	2835	2835	2830	150
570	20250512	104800	35390187	2825	2825	2825	2825	0
571	20250512	104700	35390187	2825	2825	2825	2825	0
572	20250512	104600	35390187	2825	2825	2825	2825	0
573	20250512	104500	35390187	2825	2825	2825	2825	0
574	20250512	104400	35390187	2825	2825	2825	2825	0
575	20250512	104300	35390187	2825	2825	2825	2825	1
576	20250512	104200	35387362	2825	2835	2835	2820	517
577	20250512	104100	33926622	2835	2835	2835	2835	1
578	20250512	104000	33923787	2835	2830	2835	2830	1670
579	20250512	103900	29196977	2820	2820	2820	2820	0
580	20250512	103800	29196977	2820	2820	2820	2820	0
581	20250512	103700	29196977	2820	2820	2820	2820	0
582	20250512	103600	29196977	2820	2815	2820	2815	142
583	20250512	103500	28797177	2830	2830	2830	2830	0
584	20250512	103400	28797177	2830	2830	2830	2830	0
585	20250512	103300	28797177	2830	2830	2830	2830	15
586	20250512	103200	28754727	2830	2830	2830	2830	9
587	20250512	103100	28729257	2830	2830	2830	2830	0
588	20250512	103000	28729257	2830	2830	2830	2830	0
589	20250512	102900	28729257	2830	2830	2830	2830	0
590	20250512	102800	28729257	2830	2830	2830	2830	0
591	20250512	102700	28729257	2830	2830	2830	2830	0
592	20250512	102600	28729257	2830	2830	2830	2830	0
593	20250512	102500	28729257	2830	2830	2830	2830	177
594	20250512	102400	28228347	2820	2820	2820	2820	190
595	20250512	102300	27692547	2820	2820	2820	2820	0
596	20250512	102200	27692547	2820	2820	2820	2820	0
597	20250512	102100	27692547	2820	2820	2820	2820	0
598	20250512	102000	27692547	2820	2820	2820	2820	0
599	20250512	101900	27692547	2820	2820	2820	2820	0
600	20250512	101800	27692547	2820	2820	2820	2820	43
601	20250512	101700	27571287	2820	2820	2820	2820	0
602	20250512	101600	27571287	2820	2820	2820	2820	0
603	20250512	101500	27571287	2820	2815	2820	2815	1046
604	20250512	101400	24626567	2830	2830	2830	2830	0
605	20250512	101300	24626567	2830	2830	2830	2830	0
606	20250512	101200	24626567	2830	2830	2830	2830	0
607	20250512	101100	24626567	2830	2830	2830	2830	0
608	20250512	101000	24626567	2830	2830	2830	2830	178
609	20250512	100900	24122827	2815	2815	2815	2815	10
610	20250512	100800	24094677	2825	2825	2825	2825	154
611	20250512	100700	23659627	2825	2825	2825	2825	0
612	20250512	100600	23659627	2825	2825	2825	2825	1
613	20250512	100500	23656802	2820	2820	2820	2820	0
614	20250512	100400	23656802	2820	2820	2820	2820	0
615	20250512	100300	23656802	2820	2820	2820	2820	0
616	20250512	100200	23656802	2820	2820	2820	2820	0
617	20250512	100100	23656802	2820	2820	2820	2820	202
618	20250512	100000	23087162	2820	2820	2820	2820	1
619	20250512	095900	23084342	2820	2820	2820	2820	0
620	20250512	095800	23084342	2820	2820	2820	2820	0
621	20250512	095700	23084342	2820	2820	2820	2820	0
622	20250512	095600	23084342	2820	2820	2820	2820	0
623	20250512	095500	23084342	2820	2820	2820	2820	66
624	20250512	095400	22898222	2825	2825	2825	2825	0
625	20250512	095300	22898222	2825	2825	2825	2820	270
626	20250512	095200	22135497	2825	2825	2825	2825	1
627	20250512	095100	22132672	2825	2825	2825	2825	1
628	20250512	095000	22129847	2825	2825	2825	2825	36
629	20250512	094900	22028147	2825	2815	2825	2815	301
630	20250512	094800	21177832	2810	2810	2810	2810	0
631	20250512	094700	21177832	2810	2810	2810	2810	7
632	20250512	094600	21158162	2810	2810	2810	2810	0
633	20250512	094500	21158162	2810	2810	2810	2810	0
634	20250512	094400	21158162	2810	2810	2825	2810	709
635	20250512	094300	19160497	2830	2830	2830	2830	0
636	20250512	094200	19160497	2830	2830	2830	2830	0
637	20250512	094100	19160497	2830	2830	2830	2830	0
638	20250512	094000	19160497	2830	2830	2830	2830	0
639	20250512	093900	19160497	2830	2830	2830	2830	0
640	20250512	093800	19160497	2830	2830	2830	2830	0
641	20250512	093700	19160497	2830	2830	2830	2830	0
642	20250512	093600	19160497	2830	2830	2830	2830	0
643	20250512	093500	19160497	2830	2830	2830	2830	0
644	20250512	093400	19160497	2830	2830	2830	2830	44
645	20250512	093300	19035977	2830	2830	2830	2830	0
646	20250512	093200	19035977	2830	2830	2830	2830	0
647	20250512	093100	19035977	2830	2830	2830	2830	0
648	20250512	093000	19035977	2830	2830	2830	2830	0
649	20250512	092900	19035977	2830	2830	2830	2830	185
650	20250512	092800	18512427	2810	2810	2810	2810	0
651	20250512	092700	18512427	2810	2810	2810	2810	0
652	20250512	092600	18512427	2810	2810	2810	2810	0
653	20250512	092500	18512427	2810	2810	2810	2810	25
654	20250512	092400	18442177	2810	2810	2810	2810	0
655	20250512	092300	18442177	2810	2810	2810	2810	12
656	20250512	092200	18408457	2805	2805	2805	2805	0
657	20250512	092100	18408457	2805	2815	2815	2805	1095
658	20250512	092000	15336422	2815	2820	2820	2815	1081
659	20250512	091900	12289262	2820	2820	2820	2820	0
660	20250512	091800	12289262	2820	2830	2830	2820	874
661	20250512	091700	9816337	2830	2830	2830	2830	0
662	20250512	091600	9816337	2830	2830	2830	2830	0
663	20250512	091500	9816337	2830	2830	2830	2830	0
664	20250512	091400	9816337	2830	2830	2830	2830	27
665	20250512	091300	9739927	2830	2830	2830	2830	228
666	20250512	091200	9094687	2830	2830	2830	2830	18
667	20250512	091100	9043747	2830	2830	2832	2830	23
668	20250512	091000	8978655	2830	2830	2830	2830	609
669	20250512	090900	7255185	2820	2820	2820	2820	0
670	20250512	090800	7255185	2820	2820	2820	2820	0
671	20250512	090700	7255185	2820	2820	2820	2820	0
672	20250512	090600	7255185	2820	2820	2820	2820	600
673	20250512	090500	5563185	2820	2820	2820	2820	1323
674	20250512	090400	1832325	2820	2820	2820	2820	0
675	20250512	090300	1832325	2820	2820	2820	2820	0
676	20250512	090200	1832325	2820	2820	2820	2820	10
677	20250512	090100	1804125	2805	2805	2805	2805	0
678	20250512	090000	1804125	2805	2850	2850	2805	635