KissMeData/372910/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	210800	1326296574	2950	2950	2950	2950	30872
3	20250512	210700	1326296574	2950	2950	2950	2950	0
4	20250512	210600	1326296574	2950	2950	2950	2950	0
5	20250512	210500	1326296574	2950	2950	2950	2950	0
6	20250512	210400	1326296574	2950	2950	2950	2950	0
7	20250512	210300	1326296574	2950	2950	2950	2950	0
8	20250512	210200	1326296574	2950	2950	2950	2950	0
9	20250512	210100	1326296574	2950	2950	2950	2950	0
10	20250512	210000	1326296574	2950	2950	2950	2950	0
11	20250512	205900	1326296574	2950	2950	2950	2950	0
12	20250512	205800	1326296574	2950	2950	2950	2950	0
13	20250512	205700	1326296574	2950	2950	2950	2950	0
14	20250512	205600	1326296574	2950	2950	2950	2950	0
15	20250512	205500	1326296574	2950	2950	2950	2950	0
16	20250512	205400	1326296574	2950	2950	2950	2950	0
17	20250512	205300	1326296574	2950	2950	2950	2950	0
18	20250512	205200	1326296574	2950	2950	2950	2950	0
19	20250512	205100	1326296574	2950	2950	2950	2950	0
20	20250512	205000	1326296574	2950	2950	2950	2950	0
21	20250512	204900	1326296574	2950	2950	2950	2950	0
22	20250512	204800	1326296574	2950	2950	2950	2950	0
23	20250512	204700	1326296574	2950	2950	2950	2950	0
24	20250512	204600	1326296574	2950	2950	2950	2950	0
25	20250512	204500	1326296574	2950	2950	2950	2950	0
26	20250512	204400	1326296574	2950	2950	2950	2950	0
27	20250512	204300	1326296574	2950	2950	2950	2950	0
28	20250512	204200	1326296574	2950	2950	2950	2950	0
29	20250512	204100	1326296574	2950	2950	2950	2950	0
30	20250512	204000	1326296574	2950	2950	2950	2950	0
31	20250512	203900	1326296574	2950	2950	2950	2950	0
32	20250512	203800	1326296574	2950	2950	2950	2950	30872
33	20250512	203700	1326296574	2950	2950	2950	2950	0
34	20250512	203600	1326296574	2950	2950	2950	2950	0
35	20250512	203500	1326296574	2950	2950	2950	2950	0
36	20250512	203400	1326296574	2950	2950	2950	2950	0
37	20250512	203300	1326296574	2950	2950	2950	2950	0
38	20250512	203200	1326296574	2950	2950	2950	2950	0
39	20250512	203100	1326296574	2950	2950	2950	2950	0
40	20250512	203000	1326296574	2950	2950	2950	2950	0
41	20250512	202900	1326296574	2950	2950	2950	2950	0
42	20250512	202800	1326296574	2950	2950	2950	2950	0
43	20250512	202700	1326296574	2950	2950	2950	2950	0
44	20250512	202600	1326296574	2950	2950	2950	2950	0
45	20250512	202500	1326296574	2950	2950	2950	2950	0
46	20250512	202400	1326296574	2950	2950	2950	2950	0
47	20250512	202300	1326296574	2950	2950	2950	2950	0
48	20250512	202200	1326296574	2950	2950	2950	2950	0
49	20250512	202100	1326296574	2950	2950	2950	2950	0
50	20250512	202000	1326296574	2950	2950	2950	2950	0
51	20250512	201900	1326296574	2950	2950	2950	2950	0
52	20250512	201800	1326296574	2950	2950	2950	2950	0
53	20250512	201700	1326296574	2950	2950	2950	2950	0
54	20250512	201600	1326296574	2950	2950	2950	2950	0
55	20250512	201500	1326296574	2950	2950	2950	2950	0
56	20250512	201400	1326296574	2950	2950	2950	2950	0
57	20250512	201300	1326296574	2950	2950	2950	2950	0
58	20250512	201200	1326296574	2950	2950	2950	2950	0
59	20250512	201100	1326296574	2950	2950	2950	2950	0
60	20250512	201000	1326296574	2950	2950	2950	2950	0
61	20250512	200900	1326296574	2950	2950	2950	2950	0
62	20250512	200800	1326296574	2950	2950	2950	2950	30872
63	20250512	200700	1326296574	2950	2950	2950	2950	0
64	20250512	200600	1326296574	2950	2950	2950	2950	0
65	20250512	200500	1326296574	2950	2950	2950	2950	0
66	20250512	200400	1326296574	2950	2950	2950	2950	0
67	20250512	200300	1326296574	2950	2950	2950	2950	0
68	20250512	200200	1326296574	2950	2950	2950	2950	0
69	20250512	200100	1326296574	2950	2950	2950	2950	0
70	20250512	200000	1326296574	2950	2950	2950	2950	0
71	20250512	195900	1326296574	2950	2950	2950	2950	0
72	20250512	195800	1326296574	2950	2950	2950	2950	0
73	20250512	195700	1326296574	2950	2950	2950	2950	0
74	20250512	195600	1326296574	2950	2950	2950	2950	0
75	20250512	195500	1326296574	2950	2950	2950	2950	0
76	20250512	195400	1326296574	2950	2950	2950	2950	0
77	20250512	195300	1326296574	2950	2950	2950	2950	0
78	20250512	195200	1326296574	2950	2950	2950	2950	0
79	20250512	195100	1326296574	2950	2950	2950	2950	0
80	20250512	195000	1326296574	2950	2950	2950	2950	0
81	20250512	194900	1326296574	2950	2950	2950	2950	0
82	20250512	194800	1326296574	2950	2950	2950	2950	0
83	20250512	194700	1326296574	2950	2950	2950	2950	0
84	20250512	194600	1326296574	2950	2950	2950	2950	0
85	20250512	194500	1326296574	2950	2950	2950	2950	0
86	20250512	194400	1326296574	2950	2950	2950	2950	0
87	20250512	194300	1326296574	2950	2950	2950	2950	0
88	20250512	194200	1326296574	2950	2950	2950	2950	0
89	20250512	194100	1326296574	2950	2950	2950	2950	0
90	20250512	194000	1326296574	2950	2950	2950	2950	0
91	20250512	193900	1326296574	2950	2950	2950	2950	0
92	20250512	193800	1326296574	2950	2950	2950	2950	30872
93	20250512	193700	1326296574	2950	2950	2950	2950	0
94	20250512	193600	1326296574	2950	2950	2950	2950	0
95	20250512	193500	1326296574	2950	2950	2950	2950	0
96	20250512	193400	1326296574	2950	2950	2950	2950	0
97	20250512	193300	1326296574	2950	2950	2950	2950	0
98	20250512	193200	1326296574	2950	2950	2950	2950	0
99	20250512	193100	1326296574	2950	2950	2950	2950	0
100	20250512	193000	1326296574	2950	2950	2950	2950	0
101	20250512	192900	1326296574	2950	2950	2950	2950	0
102	20250512	192800	1326296574	2950	2950	2950	2950	0
103	20250512	192700	1326296574	2950	2950	2950	2950	0
104	20250512	192600	1326296574	2950	2950	2950	2950	0
105	20250512	192500	1326296574	2950	2950	2950	2950	0
106	20250512	192400	1326296574	2950	2950	2950	2950	0
107	20250512	192300	1326296574	2950	2950	2950	2950	0
108	20250512	192200	1326296574	2950	2950	2950	2950	0
109	20250512	192100	1326296574	2950	2950	2950	2950	0
110	20250512	192000	1326296574	2950	2950	2950	2950	0
111	20250512	191900	1326296574	2950	2950	2950	2950	0
112	20250512	191800	1326296574	2950	2950	2950	2950	0
113	20250512	191700	1326296574	2950	2950	2950	2950	0
114	20250512	191600	1326296574	2950	2950	2950	2950	0
115	20250512	191500	1326296574	2950	2950	2950	2950	0
116	20250512	191400	1326296574	2950	2950	2950	2950	0
117	20250512	191300	1326296574	2950	2950	2950	2950	0
118	20250512	191200	1326296574	2950	2950	2950	2950	0
119	20250512	191100	1326296574	2950	2950	2950	2950	0
120	20250512	191000	1326296574	2950	2950	2950	2950	0
121	20250512	190900	1326296574	2950	2950	2950	2950	0
122	20250512	190800	1326296574	2950	2950	2950	2950	30872
123	20250512	190700	1326296574	2950	2950	2950	2950	0
124	20250512	190600	1326296574	2950	2950	2950	2950	0
125	20250512	190500	1326296574	2950	2950	2950	2950	0
126	20250512	190400	1326296574	2950	2950	2950	2950	0
127	20250512	190300	1326296574	2950	2950	2950	2950	0
128	20250512	190200	1326296574	2950	2950	2950	2950	0
129	20250512	190100	1326296574	2950	2950	2950	2950	0
130	20250512	190000	1326296574	2950	2950	2950	2950	0
131	20250512	185900	1326296574	2950	2950	2950	2950	0
132	20250512	185800	1326296574	2950	2950	2950	2950	0
133	20250512	185700	1326296574	2950	2950	2950	2950	0
134	20250512	185600	1326296574	2950	2950	2950	2950	0
135	20250512	185500	1326296574	2950	2950	2950	2950	0
136	20250512	185400	1326296574	2950	2950	2950	2950	0
137	20250512	185300	1326296574	2950	2950	2950	2950	0
138	20250512	185200	1326296574	2950	2950	2950	2950	0
139	20250512	185100	1326296574	2950	2950	2950	2950	0
140	20250512	185000	1326296574	2950	2950	2950	2950	0
141	20250512	184900	1326296574	2950	2950	2950	2950	0
142	20250512	184800	1326296574	2950	2950	2950	2950	0
143	20250512	184700	1326296574	2950	2950	2950	2950	0
144	20250512	184600	1326296574	2950	2950	2950	2950	0
145	20250512	184500	1326296574	2950	2950	2950	2950	0
146	20250512	184400	1326296574	2950	2950	2950	2950	0
147	20250512	184300	1326296574	2950	2950	2950	2950	0
148	20250512	184200	1326296574	2950	2950	2950	2950	0
149	20250512	184100	1326296574	2950	2950	2950	2950	0
150	20250512	184000	1326296574	2950	2950	2950	2950	0
151	20250512	183900	1326296574	2950	2950	2950	2950	0
152	20250512	183800	1326296574	2950	2950	2950	2950	30872
153	20250512	183700	1326296574	2950	2950	2950	2950	0
154	20250512	183600	1326296574	2950	2950	2950	2950	0
155	20250512	183500	1326296574	2950	2950	2950	2950	0
156	20250512	183400	1326296574	2950	2950	2950	2950	0
157	20250512	183300	1326296574	2950	2950	2950	2950	0
158	20250512	183200	1326296574	2950	2950	2950	2950	0
159	20250512	183100	1326296574	2950	2950	2950	2950	0
160	20250512	183000	1326296574	2950	2950	2950	2950	0
161	20250512	182900	1326296574	2950	2950	2950	2950	0
162	20250512	182800	1326296574	2950	2950	2950	2950	0
163	20250512	182700	1326296574	2950	2950	2950	2950	0
164	20250512	182600	1326296574	2950	2950	2950	2950	0
165	20250512	182500	1326296574	2950	2950	2950	2950	0
166	20250512	182400	1326296574	2950	2950	2950	2950	0
167	20250512	182300	1326296574	2950	2950	2950	2950	0
168	20250512	182200	1326296574	2950	2950	2950	2950	0
169	20250512	182100	1326296574	2950	2950	2950	2950	0
170	20250512	182000	1326296574	2950	2950	2950	2950	0
171	20250512	181900	1326296574	2950	2950	2950	2950	0
172	20250512	181800	1326296574	2950	2950	2950	2950	0
173	20250512	181700	1326296574	2950	2950	2950	2950	0
174	20250512	181600	1326296574	2950	2950	2950	2950	0
175	20250512	181500	1326296574	2950	2950	2950	2950	0
176	20250512	181400	1326296574	2950	2950	2950	2950	0
177	20250512	181300	1326296574	2950	2950	2950	2950	0
178	20250512	181200	1326296574	2950	2950	2950	2950	0
179	20250512	181100	1326296574	2950	2950	2950	2950	0
180	20250512	181000	1326296574	2950	2950	2950	2950	0
181	20250512	180900	1326296574	2950	2950	2950	2950	0
182	20250512	180800	1326296574	2950	2950	2950	2950	30872
183	20250512	180700	1326296574	2950	2950	2950	2950	0
184	20250512	180600	1326296574	2950	2950	2950	2950	0
185	20250512	180500	1326296574	2950	2950	2950	2950	0
186	20250512	180400	1326296574	2950	2950	2950	2950	0
187	20250512	180300	1326296574	2950	2950	2950	2950	0
188	20250512	180200	1326296574	2950	2950	2950	2950	0
189	20250512	180100	1326296574	2950	2950	2950	2950	0
190	20250512	180000	1326296574	2950	2950	2950	2950	0
191	20250512	175900	1326296574	2950	2950	2950	2950	0
192	20250512	175800	1326296574	2950	2950	2950	2950	0
193	20250512	175700	1326296574	2950	2950	2950	2950	0
194	20250512	175600	1326296574	2950	2950	2950	2950	0
195	20250512	175500	1326296574	2950	2950	2950	2950	0
196	20250512	175400	1326296574	2950	2950	2950	2950	0
197	20250512	175300	1326296574	2950	2950	2950	2950	0
198	20250512	175200	1326296574	2950	2950	2950	2950	0
199	20250512	175100	1326296574	2950	2950	2950	2950	0
200	20250512	175000	1326296574	2950	2950	2950	2950	0
201	20250512	174900	1326296574	2950	2950	2950	2950	0
202	20250512	174800	1326296574	2950	2950	2950	2950	0
203	20250512	174700	1326296574	2950	2950	2950	2950	0
204	20250512	174600	1326296574	2950	2950	2950	2950	0
205	20250512	174500	1326296574	2950	2950	2950	2950	0
206	20250512	174400	1326296574	2950	2950	2950	2950	0
207	20250512	174300	1326296574	2950	2950	2950	2950	0
208	20250512	174200	1326296574	2950	2950	2950	2950	0
209	20250512	174100	1326296574	2950	2950	2950	2950	0
210	20250512	174000	1326296574	2950	2950	2950	2950	0
211	20250512	173900	1326296574	2950	2950	2950	2950	0
212	20250512	173800	1326296574	2950	2950	2950	2950	30872
213	20250512	173700	1326296574	2950	2950	2950	2950	0
214	20250512	173600	1326296574	2950	2950	2950	2950	0
215	20250512	173500	1326296574	2950	2950	2950	2950	0
216	20250512	173400	1326296574	2950	2950	2950	2950	0
217	20250512	173300	1326296574	2950	2950	2950	2950	0
218	20250512	173200	1326296574	2950	2950	2950	2950	0
219	20250512	173100	1326296574	2950	2950	2950	2950	0
220	20250512	173000	1326296574	2950	2950	2950	2950	0
221	20250512	172900	1326296574	2950	2950	2950	2950	0
222	20250512	172800	1326296574	2950	2950	2950	2950	0
223	20250512	172700	1326296574	2950	2950	2950	2950	0
224	20250512	172600	1326296574	2950	2950	2950	2950	0
225	20250512	172500	1326296574	2950	2950	2950	2950	0
226	20250512	172400	1326296574	2950	2950	2950	2950	0
227	20250512	172300	1326296574	2950	2950	2950	2950	0
228	20250512	172200	1326296574	2950	2950	2950	2950	0
229	20250512	172100	1326296574	2950	2950	2950	2950	0
230	20250512	172000	1326296574	2950	2950	2950	2950	0
231	20250512	171900	1326296574	2950	2950	2950	2950	0
232	20250512	171800	1326296574	2950	2950	2950	2950	0
233	20250512	171700	1326296574	2950	2950	2950	2950	0
234	20250512	171600	1326296574	2950	2950	2950	2950	0
235	20250512	171500	1326296574	2950	2950	2950	2950	0
236	20250512	171400	1326296574	2950	2950	2950	2950	0
237	20250512	171300	1326296574	2950	2950	2950	2950	0
238	20250512	171200	1326296574	2950	2950	2950	2950	0
239	20250512	171100	1326296574	2950	2950	2950	2950	0
240	20250512	171000	1326296574	2950	2950	2950	2950	0
241	20250512	170900	1326296574	2950	2950	2950	2950	0
242	20250512	170800	1326296574	2950	2950	2950	2950	30872
243	20250512	170700	1326296574	2950	2950	2950	2950	0
244	20250512	170600	1326296574	2950	2950	2950	2950	0
245	20250512	170500	1326296574	2950	2950	2950	2950	0
246	20250512	170400	1326296574	2950	2950	2950	2950	0
247	20250512	170300	1326296574	2950	2950	2950	2950	0
248	20250512	170200	1326296574	2950	2950	2950	2950	0
249	20250512	170100	1326296574	2950	2950	2950	2950	0
250	20250512	170000	1326296574	2950	2950	2950	2950	0
251	20250512	165900	1326296574	2950	2950	2950	2950	0
252	20250512	165800	1326296574	2950	2950	2950	2950	0
253	20250512	165700	1326296574	2950	2950	2950	2950	0
254	20250512	165600	1326296574	2950	2950	2950	2950	0
255	20250512	165500	1326296574	2950	2950	2950	2950	0
256	20250512	165400	1326296574	2950	2950	2950	2950	0
257	20250512	165300	1326296574	2950	2950	2950	2950	0
258	20250512	165200	1326296574	2950	2950	2950	2950	0
259	20250512	165100	1326296574	2950	2950	2950	2950	0
260	20250512	165000	1326296574	2950	2950	2950	2950	0
261	20250512	164900	1326296574	2950	2950	2950	2950	0
262	20250512	164800	1326296574	2950	2950	2950	2950	0
263	20250512	164700	1326296574	2950	2950	2950	2950	0
264	20250512	164600	1326296574	2950	2950	2950	2950	0
265	20250512	164500	1326296574	2950	2950	2950	2950	0
266	20250512	164400	1326296574	2950	2950	2950	2950	0
267	20250512	164300	1326296574	2950	2950	2950	2950	0
268	20250512	164200	1326296574	2950	2950	2950	2950	0
269	20250512	164100	1326296574	2950	2950	2950	2950	0
270	20250512	164000	1326296574	2950	2950	2950	2950	0
271	20250512	163900	1326296574	2950	2950	2950	2950	0
272	20250512	163800	1326296574	2950	2950	2950	2950	30872
273	20250512	163700	1326296574	2950	2950	2950	2950	0
274	20250512	163600	1326296574	2950	2950	2950	2950	0
275	20250512	163500	1326296574	2950	2950	2950	2950	0
276	20250512	163400	1326296574	2950	2950	2950	2950	0
277	20250512	163300	1326296574	2950	2950	2950	2950	0
278	20250512	163200	1326296574	2950	2950	2950	2950	0
279	20250512	163100	1326296574	2950	2950	2950	2950	0
280	20250512	163000	1326296574	2950	2950	2950	2950	0
281	20250512	162900	1326296574	2950	2950	2950	2950	0
282	20250512	162800	1326296574	2950	2950	2950	2950	0
283	20250512	162700	1326296574	2950	2950	2950	2950	0
284	20250512	162600	1326296574	2950	2950	2950	2950	0
285	20250512	162500	1326296574	2950	2950	2950	2950	0
286	20250512	162400	1326296574	2950	2950	2950	2950	0
287	20250512	162300	1326296574	2950	2950	2950	2950	0
288	20250512	162200	1326296574	2950	2950	2950	2950	0
289	20250512	162100	1326296574	2950	2950	2950	2950	0
290	20250512	162000	1326296574	2950	2950	2950	2950	0
291	20250512	161900	1326296574	2950	2950	2950	2950	0
292	20250512	161800	1326296574	2950	2950	2950	2950	0
293	20250512	161700	1326296574	2950	2950	2950	2950	0
294	20250512	161600	1326296574	2950	2950	2950	2950	0
295	20250512	161500	1326296574	2950	2950	2950	2950	0
296	20250512	161400	1326296574	2950	2950	2950	2950	0
297	20250512	161300	1326296574	2950	2950	2950	2950	0
298	20250512	161200	1326296574	2950	2950	2950	2950	0
299	20250512	161100	1326296574	2950	2950	2950	2950	0
300	20250512	161000	1326296574	2950	2950	2950	2950	0
301	20250512	160900	1326296574	2950	2950	2950	2950	0
302	20250512	160800	1326296574	2950	2950	2950	2950	30872
303	20250512	160700	1326296574	2950	2950	2950	2950	0
304	20250512	160600	1326296574	2950	2950	2950	2950	0
305	20250512	160500	1326296574	2950	2950	2950	2950	0
306	20250512	160400	1326296574	2950	2950	2950	2950	0
307	20250512	160300	1326296574	2950	2950	2950	2950	0
308	20250512	160200	1326296574	2950	2950	2950	2950	0
309	20250512	160100	1326296574	2950	2950	2950	2950	0
310	20250512	160000	1326296574	2950	2950	2950	2950	0
311	20250512	155900	1326296574	2950	2950	2950	2950	0
312	20250512	155800	1326296574	2950	2950	2950	2950	0
313	20250512	155700	1326296574	2950	2950	2950	2950	0
314	20250512	155600	1326296574	2950	2950	2950	2950	0
315	20250512	155500	1326296574	2950	2950	2950	2950	0
316	20250512	155400	1326296574	2950	2950	2950	2950	0
317	20250512	155300	1326296574	2950	2950	2950	2950	0
318	20250512	155200	1326296574	2950	2950	2950	2950	0
319	20250512	155100	1326296574	2950	2950	2950	2950	0
320	20250512	155000	1326296574	2950	2950	2950	2950	0
321	20250512	154900	1326296574	2950	2950	2950	2950	0
322	20250512	154800	1326296574	2950	2950	2950	2950	0
323	20250512	154700	1326296574	2950	2950	2950	2950	0
324	20250512	154600	1326296574	2950	2950	2950	2950	0
325	20250512	154500	1326296574	2950	2950	2950	2950	0
326	20250512	154400	1326296574	2950	2950	2950	2950	0
327	20250512	154300	1326296574	2950	2950	2950	2950	0
328	20250512	154200	1326296574	2950	2950	2950	2950	0
329	20250512	154100	1326296574	2950	2950	2950	2950	0
330	20250512	154000	1326296574	2950	2950	2950	2950	0
331	20250512	153900	1326296574	2950	2950	2950	2950	0
332	20250512	153800	1326296574	2950	2950	2950	2950	30872
333	20250512	153700	1326296574	2950	2950	2950	2950	0
334	20250512	153600	1326296574	2950	2950	2950	2950	0
335	20250512	153500	1326296574	2950	2950	2950	2950	0
336	20250512	153400	1326296574	2950	2950	2950	2950	0
337	20250512	153300	1326296574	2950	2950	2950	2950	0
338	20250512	153200	1326296574	2950	2950	2950	2950	0
339	20250512	153100	1326296574	2950	2950	2950	2950	0
340	20250512	153000	1326296574	2950	2950	2950	2950	30872
341	20250512	152900	1235224174	2955	2955	2955	2955	0
342	20250512	152800	1235224174	2955	2955	2955	2955	0
343	20250512	152700	1235224174	2955	2955	2955	2955	0
344	20250512	152600	1235224174	2955	2955	2955	2955	0
345	20250512	152500	1235224174	2955	2955	2955	2955	0
346	20250512	152400	1235224174	2955	2955	2955	2955	0
347	20250512	152300	1235224174	2955	2955	2955	2955	0
348	20250512	152200	1235224174	2955	2955	2955	2955	0
349	20250512	152100	1235224174	2955	2955	2955	2955	0
350	20250512	152000	1235224174	2955	2955	2955	2955	0
351	20250512	151900	1235224174	2955	2955	2957	2950	3335
352	20250512	151800	1225379070	2950	2955	2960	2950	3449
353	20250512	151700	1215187517	2955	2960	2962	2955	3100
354	20250512	151600	1206024650	2960	2955	2960	2955	4239
355	20250512	151500	1193477705	2960	2960	2965	2955	8243
356	20250512	151400	1169101520	2965	2975	2980	2955	17883
357	20250512	151300	1116102515	2975	2980	2980	2975	5475
358	20250512	151200	1099811733	2985	2985	2985	2985	1
359	20250512	151100	1099808748	2982	2980	2985	2980	378
360	20250512	151000	1098682301	2980	2980	2980	2975	362
361	20250512	150900	1097603551	2980	2980	2980	2980	80
362	20250512	150800	1097365151	2985	2980	2985	2980	1402
363	20250512	150700	1093186671	2980	2980	2985	2975	2038
364	20250512	150600	1087118446	2975	2975	2980	2975	168
365	20250512	150500	1086618616	2980	2985	2985	2975	380
366	20250512	150400	1085487596	2975	2980	2980	2975	3662
367	20250512	150300	1074581646	2980	2980	2985	2980	512
368	20250512	150200	1073055879	2975	2975	2975	2975	0
369	20250512	150100	1073055879	2975	2980	2990	2975	819
370	20250512	150000	1070616184	2980	2980	2990	2980	507
371	20250512	145900	1069105314	2980	2980	2990	2980	22
372	20250512	145800	1069039554	2990	2990	2990	2990	0
373	20250512	145700	1069039554	2990	2980	2990	2980	254
374	20250512	145600	1068282279	2980	2985	2985	2980	3456
375	20250512	145500	1057983289	2985	2985	2985	2985	190
376	20250512	145400	1057416139	2985	2990	2995	2985	3828
377	20250512	145300	1045988229	2985	2985	2985	2985	115
378	20250512	145200	1045644954	2990	2985	2990	2985	1224
379	20250512	145100	1041989564	2990	2995	2995	2985	7966
380	20250512	145000	1018175392	2995	2992	2995	2992	40
381	20250512	144900	1018055595	2995	3000	3000	2995	151
382	20250512	144800	1017603345	2995	2995	2995	2990	622
383	20250512	144700	1015741055	3000	3000	3000	3000	1
384	20250512	144600	1015738055	2995	2995	2995	2995	0
385	20250512	144500	1015738055	2995	3000	3000	2995	352
386	20250512	144400	1014683810	3000	2990	3000	2990	517
387	20250512	144300	1013135940	2995	2990	2995	2990	120
388	20250512	144200	1012777070	2995	2995	2995	2995	1
389	20250512	144100	1012774075	2985	2995	2995	2985	123
390	20250512	144000	1012406820	2995	2995	2995	2995	63
391	20250512	143900	1012218135	2985	3000	3000	2985	5450
392	20250512	143800	995946290	3000	3000	3000	2995	57
393	20250512	143700	995775315	2995	2995	2995	2995	332
394	20250512	143600	994780975	2995	2995	2995	2995	1328
395	20250512	143500	990803615	2995	2995	2995	2995	51
396	20250512	143400	990650870	2985	2995	2995	2985	193
397	20250512	143300	990073975	2995	2995	2995	2990	3556
398	20250512	143200	979441520	2995	2995	2995	2995	50
399	20250512	143100	979291770	2995	2990	2995	2990	233
400	20250512	143000	978594850	2990	2995	2995	2990	400
401	20250512	142900	977398600	2995	2990	2995	2990	267
402	20250512	142800	976600135	2990	2990	2990	2985	739
403	20250512	142700	974390935	2990	2990	2990	2990	1035
404	20250512	142600	971296285	2990	2990	2990	2990	40
405	20250512	142500	971176685	2985	2990	2990	2985	120
406	20250512	142400	970818275	2990	2990	2990	2990	10
407	20250512	142300	970788375	2990	2990	2990	2990	20
408	20250512	142200	970728575	2990	2990	2990	2980	4820
409	20250512	142100	956341570	2990	2990	2990	2990	110
410	20250512	142000	956012670	2990	2990	2990	2990	850
411	20250512	141900	953471170	2990	2990	2990	2990	710
412	20250512	141800	951348270	2990	2990	2990	2990	813
413	20250512	141700	948917400	2990	2990	2990	2990	20
414	20250512	141600	948857600	2990	2990	2990	2990	40
415	20250512	141500	948738000	2990	2990	2990	2990	520
416	20250512	141400	947183200	2985	2985	2985	2985	20
417	20250512	141300	947123500	2985	2985	2985	2985	0
418	20250512	141200	947123500	2985	2980	2985	2980	1136
419	20250512	141100	943738075	2980	2985	2985	2980	210
420	20250512	141000	943111950	2985	2985	2985	2985	10
421	20250512	140900	943082100	2980	2985	2985	2980	166
422	20250512	140800	942587095	2985	2985	2985	2985	260
423	20250512	140700	941810995	2985	2990	2990	2980	452
424	20250512	140600	940463750	2990	2985	2990	2985	358
425	20250512	140500	939394730	2985	2985	2985	2985	255
426	20250512	140400	938633555	2985	2985	2985	2985	576
427	20250512	140300	936914195	2980	2985	2985	2980	1600
428	20250512	140200	932145335	2990	2980	2990	2980	1384
429	20250512	140100	928014330	2980	2985	2985	2980	71
430	20250512	140000	927802645	2985	2980	2985	2980	2087
431	20250512	135900	921580450	2985	2985	2985	2985	475
432	20250512	135800	920162575	2985	2985	2985	2985	93
433	20250512	135700	919884970	2990	2990	2990	2990	5
434	20250512	135600	919870020	2985	2985	2985	2985	155
435	20250512	135500	919407345	2990	2990	2990	2990	1
436	20250512	135400	919404355	2985	2990	2990	2985	121
437	20250512	135300	919043158	2990	2985	2990	2985	176
438	20250512	135200	918517093	2985	2990	2990	2985	3538
439	20250512	135100	907955963	2995	2990	2995	2990	21
440	20250512	135000	907893073	2990	2990	2990	2990	1404
441	20250512	134900	903695113	2995	2995	2995	2995	0
442	20250512	134800	903695113	2995	2995	2995	2995	51
443	20250512	134700	903542368	2990	2990	2990	2990	336
444	20250512	134600	902537728	2990	2990	2990	2990	5
445	20250512	134500	902522778	2990	2995	2995	2990	277
446	20250512	134400	901694333	2990	2990	2990	2990	3853
447	20250512	134300	890173863	2990	2990	2990	2990	378
448	20250512	134200	889043643	2985	2990	2990	2985	19
449	20250512	134100	888986838	2985	2990	2990	2985	70
450	20250512	134000	888777788	2990	2980	2990	2980	1122
451	20250512	133900	885429393	2985	2985	2985	2985	863
452	20250512	133800	882853338	2985	2985	2990	2985	61
453	20250512	133700	882671248	2985	2985	2985	2985	3097
454	20250512	133600	873426703	2985	2985	2985	2985	1500
455	20250512	133500	868949203	2985	2985	2985	2985	20
456	20250512	133400	868889503	2980	2985	2990	2980	7412
457	20250512	133300	846786783	2985	2990	2990	2985	731
458	20250512	133200	844603893	2990	2990	2990	2990	730
459	20250512	133100	842421193	2990	2990	2995	2985	849
460	20250512	133000	839885178	2985	3000	3020	2985	10018
461	20250512	132900	809941038	3005	3000	3005	3000	87
462	20250512	132800	809679788	3000	2995	3000	2995	1987
463	20250512	132700	803728203	2995	2995	2995	2990	3853
464	20250512	132600	792207598	2995	3000	3000	2990	6526
465	20250512	132500	772674703	3000	3005	3005	2995	10404
466	20250512	132400	741501708	3000	3020	3020	3000	6765
467	20250512	132300	721206578	3020	3010	3020	3000	7003
468	20250512	132200	700183238	3010	3010	3010	3010	0
469	20250512	132100	700183238	3010	3015	3020	3010	3
470	20250512	132000	700174193	3015	3015	3015	3015	69
471	20250512	131900	699966158	3015	3015	3015	3015	301
472	20250512	131800	699058643	3015	3015	3015	3015	0
473	20250512	131700	699058643	3015	3015	3015	3010	7
474	20250512	131600	699037543	3015	3005	3015	3005	1734
475	20250512	131500	693814873	3015	3015	3025	2995	32857
476	20250512	131400	595136858	3015	3015	3015	3015	9
477	20250512	131300	595109723	3015	3015	3015	3015	0
478	20250512	131200	595109723	3015	3020	3020	3015	1100
479	20250512	131100	591792778	3020	3020	3020	3020	0
480	20250512	131000	591792778	3020	3020	3020	3015	6704
481	20250512	130900	571576088	3020	3020	3020	3020	1960
482	20250512	130800	565656888	3020	3030	3030	3020	8201
483	20250512	130700	540880353	3030	3030	3030	3020	14200
484	20250512	130600	497933053	3030	3030	3030	3030	0
485	20250512	130500	497933053	3030	3040	3040	3030	1100
486	20250512	130400	494599053	3040	3040	3040	3040	2
487	20250512	130300	494592973	3040	3030	3040	3030	343
488	20250512	130200	493553673	3035	3035	3035	3035	1101
489	20250512	130100	490212138	3035	3035	3035	3035	4000
490	20250512	130000	478072138	3040	3040	3040	3040	0
491	20250512	125900	478072138	3040	3035	3040	3035	201
492	20250512	125800	477462098	3040	3035	3040	3035	318
493	20250512	125700	476496903	3030	3030	3030	3030	0
494	20250512	125600	476496903	3030	3035	3035	3030	89
495	20250512	125500	476226958	3035	3035	3035	3035	54
496	20250512	125400	476063068	3035	3035	3035	3035	0
497	20250512	125300	476063068	3035	3035	3035	3035	3
498	20250512	125200	476053963	3035	3035	3035	3035	52
499	20250512	125100	475896143	3040	3035	3040	3035	3000
500	20250512	125000	466777533	3030	3030	3030	3030	0
501	20250512	124900	466777533	3030	3030	3030	3030	0
502	20250512	124800	466777533	3030	3030	3030	3030	0
503	20250512	124700	466777533	3030	3030	3030	3030	1
504	20250512	124600	466774503	3035	3035	3035	3035	135
505	20250512	124500	466364778	3035	3035	3035	3035	11
506	20250512	124400	466331393	3040	3040	3040	3040	1
507	20250512	124300	466328353	3035	3035	3035	3035	511
508	20250512	124200	464777468	3035	3035	3035	3030	108
509	20250512	124100	464449973	3035	3035	3035	3035	250
510	20250512	124000	463691223	3030	3030	3030	3030	418
511	20250512	123900	462424683	3025	3025	3025	3025	30
512	20250512	123800	462333933	3025	3025	3025	3025	0
513	20250512	123700	462333933	3025	3025	3025	3025	376
514	20250512	123600	461196533	3020	3020	3020	3020	204
515	20250512	123500	460580453	3020	3020	3020	3020	3
516	20250512	123400	460571393	3020	3025	3025	3020	3485
517	20250512	123300	450045843	3025	3025	3025	3025	47
518	20250512	123200	449903668	3025	3025	3025	3025	0
519	20250512	123100	449903668	3025	3025	3025	3025	0
520	20250512	123000	449903668	3025	3025	3025	3025	0
521	20250512	122900	449903668	3025	3025	3025	3025	600
522	20250512	122800	448088668	3025	3025	3025	3025	67
523	20250512	122700	447885993	3025	3025	3025	3025	0
524	20250512	122600	447885993	3025	3030	3030	3025	1351
525	20250512	122500	443798618	3032	3032	3032	3032	1
526	20250512	122400	443795586	3035	3035	3035	3035	30
527	20250512	122300	443704536	3030	3035	3035	3030	50
528	20250512	122200	443553021	3035	3035	3035	3035	0
529	20250512	122100	443553021	3035	3035	3035	3035	0
530	20250512	122000	443553021	3035	3035	3035	3035	4
531	20250512	121900	443540881	3035	3035	3035	3035	0
532	20250512	121800	443540881	3035	3035	3035	3035	0
533	20250512	121700	443540881	3035	3035	3035	3035	0
534	20250512	121600	443540881	3035	3035	3035	3035	0
535	20250512	121500	443540881	3035	3035	3035	3035	4
536	20250512	121400	443528741	3035	3035	3035	3035	9
537	20250512	121300	443501426	3030	3030	3030	3030	204
538	20250512	121200	442883306	3025	3025	3025	3025	59
539	20250512	121100	442704831	3030	3030	3030	3030	0
540	20250512	121000	442704831	3030	3030	3030	3030	59
541	20250512	120900	442526061	3030	3030	3030	3030	50
542	20250512	120800	442374561	3025	3025	3025	3025	0
543	20250512	120700	442374561	3025	3030	3030	3025	1023
544	20250512	120600	439274986	3030	3030	3030	3030	10
545	20250512	120500	439244686	3025	3025	3025	3025	25
546	20250512	120400	439169061	3025	3025	3025	3025	518
547	20250512	120300	437602111	3030	3030	3030	3030	1
548	20250512	120200	437599081	3025	3025	3025	3025	516
549	20250512	120100	436038181	3025	3030	3030	3025	850
550	20250512	120000	433465181	3030	3030	3030	3030	1
551	20250512	115900	433462151	3020	3025	3030	3020	858
552	20250512	115800	430869506	3025	3027	3027	3025	500
553	20250512	115700	429357004	3025	3025	3025	3025	1001
554	20250512	115600	426328979	3025	3030	3030	3025	1435
555	20250512	115500	421987994	3030	3030	3030	3030	707
556	20250512	115400	419845784	3030	3030	3030	3030	0
557	20250512	115300	419845784	3030	3030	3030	3030	0
558	20250512	115200	419845784	3030	3025	3030	3025	1014
559	20250512	115100	416778364	3030	3025	3030	3025	32
560	20250512	115000	416681504	3030	3030	3030	3030	1
561	20250512	114900	416678474	3030	3025	3030	3025	1003
562	20250512	114800	413644384	3025	3040	3040	3025	1001
563	20250512	114700	410616344	3030	3030	3030	3030	2110
564	20250512	114600	404223044	3030	3035	3035	3030	140
565	20250512	114500	403798339	3040	3040	3040	3040	322
566	20250512	114400	402819459	3040	3040	3040	3040	0
567	20250512	114300	402819459	3040	3040	3040	3040	0
568	20250512	114200	402819459	3040	3040	3040	3040	0
569	20250512	114100	402819459	3040	3040	3040	3040	0
570	20250512	114000	402819459	3040	3030	3040	3030	227
571	20250512	113900	402129709	3040	3040	3040	3040	0
572	20250512	113800	402129709	3040	3040	3040	3040	1
573	20250512	113700	402126669	3035	3035	3035	3035	0
574	20250512	113600	402126669	3035	3035	3035	3035	314
575	20250512	113500	401173679	3040	3040	3040	3040	0
576	20250512	113400	401173679	3040	3040	3040	3040	0
577	20250512	113300	401173679	3040	3040	3040	3040	345
578	20250512	113200	400124879	3040	3040	3040	3040	50
579	20250512	113100	399972879	3030	3030	3030	3030	0
580	20250512	113000	399972879	3030	3030	3030	3030	0
581	20250512	112900	399972879	3030	3030	3030	3030	800
582	20250512	112800	397548879	3035	3035	3035	3035	360
583	20250512	112700	396456279	3030	3030	3030	3030	60
584	20250512	112600	396274479	3030	3030	3030	3030	192
585	20250512	112500	395692719	3035	3035	3035	3035	0
586	20250512	112400	395692719	3035	3035	3035	3035	0
587	20250512	112300	395692719	3035	3035	3035	3035	1
588	20250512	112200	395689684	3032	3032	3032	3032	0
589	20250512	112100	395689684	3032	3032	3032	3032	0
590	20250512	112000	395689684	3032	3032	3032	3032	1
591	20250512	111900	395686652	3035	3035	3035	3035	0
592	20250512	111800	395686652	3035	3035	3035	3035	0
593	20250512	111700	395686652	3035	3035	3035	3035	33
594	20250512	111600	395586497	3025	3025	3025	3025	250
595	20250512	111500	394830247	3025	3025	3025	3025	0
596	20250512	111400	394830247	3025	3030	3030	3025	1017
597	20250512	111300	391753147	3030	3030	3030	3030	385
598	20250512	111200	390586597	3025	3025	3025	3025	0
599	20250512	111100	390586597	3025	3025	3025	3025	0
600	20250512	111000	390586597	3025	3025	3025	3025	102
601	20250512	110900	390278047	3020	3020	3020	3020	60
602	20250512	110800	390096847	3040	3045	3045	3025	1764
603	20250512	110700	384755052	3050	3050	3050	3050	0
604	20250512	110600	384755052	3050	3040	3050	3040	10
605	20250512	110500	384724632	3040	3035	3040	3035	916
606	20250512	110400	381941127	3040	3040	3040	3040	3
607	20250512	110300	381932007	3040	3040	3040	3040	20
608	20250512	110200	381871207	3040	3040	3040	3040	0
609	20250512	110100	381871207	3040	3040	3040	3040	0
610	20250512	110000	381871207	3040	3040	3040	3040	0
611	20250512	105900	381871207	3040	3035	3040	3030	346
612	20250512	105800	380821377	3040	3040	3040	3040	0
613	20250512	105700	380821377	3040	3040	3040	3040	21
614	20250512	105600	380757537	3035	3050	3050	3035	1548
615	20250512	105500	376057872	3040	3035	3055	3035	289
616	20250512	105400	375178872	3035	3035	3035	3035	663
617	20250512	105300	373166667	3035	3035	3035	3035	588
618	20250512	105200	371382087	3030	3015	3030	3015	2043
619	20250512	105100	365211592	3025	3030	3030	3015	4547
620	20250512	105000	351464897	3030	3040	3045	3030	1644
621	20250512	104900	346477442	3035	3050	3050	3035	8723
622	20250512	104800	319958787	3060	3060	3060	3060	0
623	20250512	104700	319958787	3060	3060	3060	3060	1
624	20250512	104600	319955727	3050	3050	3050	3050	1014
625	20250512	104500	316863027	3050	3060	3060	3045	12874
626	20250512	104400	277604772	3060	3060	3060	3060	0
627	20250512	104300	277604772	3060	3070	3070	3060	113
628	20250512	104200	277257872	3065	3065	3065	3065	323
629	20250512	104100	276267877	3070	3070	3070	3070	1
630	20250512	104000	276264807	3065	3070	3070	3065	1029
631	20250512	103900	273110907	3065	3065	3065	3065	0
632	20250512	103800	273110907	3065	3065	3065	3065	6
633	20250512	103700	273092517	3065	3065	3065	3065	39
634	20250512	103600	272972982	3065	3067	3067	3065	428
635	20250512	103500	271661152	3070	3070	3070	3070	0
636	20250512	103400	271661152	3070	3070	3070	3070	50
637	20250512	103300	271507652	3070	3070	3070	3070	0
638	20250512	103200	271507652	3070	3070	3070	3070	160
639	20250512	103100	271016452	3070	3070	3070	3070	60
640	20250512	103000	270832252	3070	3070	3070	3070	1
641	20250512	102900	270829182	3065	3065	3065	3065	0
642	20250512	102800	270829182	3065	3065	3065	3065	0
643	20250512	102700	270829182	3065	3065	3065	3065	0
644	20250512	102600	270829182	3065	3065	3065	3065	282
645	20250512	102500	269964852	3065	3065	3065	3065	231
646	20250512	102400	269256837	3070	3070	3070	3070	20
647	20250512	102300	269195437	3070	3070	3070	3070	50
648	20250512	102200	269041937	3070	3070	3070	3070	3
649	20250512	102100	269032727	3070	3070	3070	3070	931
650	20250512	102000	266174557	3070	3070	3070	3070	16
651	20250512	101900	266125437	3065	3065	3065	3065	0
652	20250512	101800	266125437	3065	3060	3065	3060	147
653	20250512	101700	265675477	3060	3060	3060	3060	0
654	20250512	101600	265675477	3060	3060	3060	3060	167
655	20250512	101500	265164457	3060	3060	3060	3060	0
656	20250512	101400	265164457	3060	3060	3060	3060	1
657	20250512	101300	265161397	3055	3065	3065	3055	2157
658	20250512	101200	258571162	3065	3060	3065	3060	760
659	20250512	101100	256244852	3060	3060	3060	3060	3
660	20250512	101000	256235672	3055	3060	3060	3055	35
661	20250512	100900	256128597	3060	3060	3060	3060	0
662	20250512	100800	256128597	3060	3060	3060	3060	32
663	20250512	100700	256030677	3065	3065	3065	3065	0
664	20250512	100600	256030677	3065	3065	3065	3065	51
665	20250512	100500	255874362	3065	3065	3065	3065	101
666	20250512	100400	255564797	3065	3065	3065	3065	1
667	20250512	100300	255561732	3060	3060	3060	3060	0
668	20250512	100200	255561732	3060	3060	3060	3060	0
669	20250512	100100	255561732	3060	3060	3060	3060	22
670	20250512	100000	255494412	3060	3060	3060	3060	1
671	20250512	095900	255491352	3055	3060	3060	3055	4047
672	20250512	095800	243110032	3065	3065	3065	3065	0
673	20250512	095700	243110032	3065	3060	3065	3060	4
674	20250512	095600	243097787	3060	3065	3065	3060	1899
675	20250512	095500	237286842	3060	3060	3060	3060	301
676	20250512	095400	236365782	3065	3065	3065	3065	0
677	20250512	095300	236365782	3065	3065	3065	3065	1
678	20250512	095200	236362717	3065	3070	3070	3065	699
679	20250512	095100	234220277	3065	3065	3070	3065	415
680	20250512	095000	232947852	3065	3065	3065	3065	3
681	20250512	094900	232938657	3065	3065	3065	3065	113
682	20250512	094800	232592312	3065	3065	3065	3065	60
683	20250512	094700	232408412	3060	3065	3065	3060	118
684	20250512	094600	232046767	3070	3070	3070	3070	1
685	20250512	094500	232043697	3070	3070	3070	3070	82
686	20250512	094400	231791957	3070	3070	3070	3070	2
687	20250512	094300	231785817	3070	3070	3070	3070	2
688	20250512	094200	231779677	3070	3070	3070	3070	101
689	20250512	094100	231469607	3070	3070	3070	3070	1000
690	20250512	094000	228399607	3070	3070	3070	3070	1
691	20250512	093900	228396537	3060	3070	3070	3060	1424
692	20250512	093800	224034712	3070	3070	3070	3070	1
693	20250512	093700	224031642	3070	3070	3070	3070	5
694	20250512	093600	224016292	3070	3070	3070	3070	1
695	20250512	093500	224013222	3060	3060	3060	3060	0
696	20250512	093400	224013222	3060	3067	3067	3060	623
697	20250512	093300	222103687	3070	3065	3075	3065	983
698	20250512	093200	219085837	3060	3060	3060	3060	279
699	20250512	093100	218232097	3060	3055	3060	3055	1346
700	20250512	093000	214120062	3055	3060	3060	3055	296
701	20250512	092900	213215767	3050	3050	3050	3050	0
702	20250512	092800	213215767	3050	3050	3050	3050	0
703	20250512	092700	213215767	3050	3050	3050	3050	0
704	20250512	092600	213215767	3050	3055	3055	3050	211
705	20250512	092500	212571892	3050	3050	3055	3050	5013
706	20250512	092400	197282237	3050	3050	3050	3050	0
707	20250512	092300	197282237	3050	3050	3050	3050	156
708	20250512	092200	196806437	3045	3050	3050	3045	627
709	20250512	092100	194894192	3050	3060	3060	3050	2441
710	20250512	092000	187446797	3057	3060	3060	3055	4663
711	20250512	091900	173182050	3060	3080	3080	3060	10080
712	20250512	091800	142300950	3100	3100	3100	3100	58
713	20250512	091700	142121150	3100	3100	3100	3100	0
714	20250512	091600	142121150	3100	3100	3100	3100	71
715	20250512	091500	141901050	3100	3100	3100	3100	0
716	20250512	091400	141901050	3100	3100	3100	3100	0
717	20250512	091300	141901050	3100	3095	3100	3095	322
718	20250512	091200	140904100	3100	3085	3100	3080	10036
719	20250512	091100	109992080	3100	3100	3100	3100	59
720	20250512	091000	109809180	3085	3085	3085	3085	0
721	20250512	090900	109809180	3085	3085	3085	3085	371
722	20250512	090800	108664645	3080	3080	3080	3080	0
723	20250512	090700	108664645	3080	3080	3080	3080	0
724	20250512	090600	108664645	3080	3090	3090	3075	10517
725	20250512	090500	76306765	3090	3090	3090	3090	12005
726	20250512	090400	39211315	3095	3100	3100	3095	1078
727	20250512	090300	35871605	3105	3105	3105	3105	120
728	20250512	090200	35499005	3105	3105	3105	3105	1065
729	20250512	090100	32192180	3105	3115	3125	3105	5079
730	20250512	090000	16364920	3100	3090	3115	3090	5289