KissMeData/062970/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	192500	3681349895	5030	5030	5030	5030	9997
3	20250512	192400	3681349895	5030	5030	5030	5030	0
4	20250512	192300	3681349895	5030	5030	5030	5030	0
5	20250512	192200	3681349895	5030	5030	5030	5030	0
6	20250512	192100	3681349895	5030	5030	5030	5030	0
7	20250512	192000	3681349895	5030	5030	5030	5030	0
8	20250512	191900	3681349895	5030	5030	5030	5030	0
9	20250512	191800	3681349895	5030	5030	5030	5030	0
10	20250512	191700	3681349895	5030	5030	5030	5030	0
11	20250512	191600	3681349895	5030	5030	5030	5030	0
12	20250512	191500	3681349895	5030	5030	5030	5030	0
13	20250512	191400	3681349895	5030	5030	5030	5030	0
14	20250512	191300	3681349895	5030	5030	5030	5030	0
15	20250512	191200	3681349895	5030	5030	5030	5030	0
16	20250512	191100	3681349895	5030	5030	5030	5030	0
17	20250512	191000	3681349895	5030	5030	5030	5030	0
18	20250512	190900	3681349895	5030	5030	5030	5030	0
19	20250512	190800	3681349895	5030	5030	5030	5030	0
20	20250512	190700	3681349895	5030	5030	5030	5030	0
21	20250512	190600	3681349895	5030	5030	5030	5030	0
22	20250512	190500	3681349895	5030	5030	5030	5030	0
23	20250512	190400	3681349895	5030	5030	5030	5030	0
24	20250512	190300	3681349895	5030	5030	5030	5030	0
25	20250512	190200	3681349895	5030	5030	5030	5030	0
26	20250512	190100	3681349895	5030	5030	5030	5030	0
27	20250512	190000	3681349895	5030	5030	5030	5030	0
28	20250512	185900	3681349895	5030	5030	5030	5030	0
29	20250512	185800	3681349895	5030	5030	5030	5030	0
30	20250512	185700	3681349895	5030	5030	5030	5030	0
31	20250512	185600	3681349895	5030	5030	5030	5030	0
32	20250512	185500	3681349895	5030	5030	5030	5030	9997
33	20250512	185400	3681349895	5030	5030	5030	5030	0
34	20250512	185300	3681349895	5030	5030	5030	5030	0
35	20250512	185200	3681349895	5030	5030	5030	5030	0
36	20250512	185100	3681349895	5030	5030	5030	5030	0
37	20250512	185000	3681349895	5030	5030	5030	5030	0
38	20250512	184900	3681349895	5030	5030	5030	5030	0
39	20250512	184800	3681349895	5030	5030	5030	5030	0
40	20250512	184700	3681349895	5030	5030	5030	5030	0
41	20250512	184600	3681349895	5030	5030	5030	5030	0
42	20250512	184500	3681349895	5030	5030	5030	5030	0
43	20250512	184400	3681349895	5030	5030	5030	5030	0
44	20250512	184300	3681349895	5030	5030	5030	5030	0
45	20250512	184200	3681349895	5030	5030	5030	5030	0
46	20250512	184100	3681349895	5030	5030	5030	5030	0
47	20250512	184000	3681349895	5030	5030	5030	5030	0
48	20250512	183900	3681349895	5030	5030	5030	5030	0
49	20250512	183800	3681349895	5030	5030	5030	5030	0
50	20250512	183700	3681349895	5030	5030	5030	5030	0
51	20250512	183600	3681349895	5030	5030	5030	5030	0
52	20250512	183500	3681349895	5030	5030	5030	5030	0
53	20250512	183400	3681349895	5030	5030	5030	5030	0
54	20250512	183300	3681349895	5030	5030	5030	5030	0
55	20250512	183200	3681349895	5030	5030	5030	5030	0
56	20250512	183100	3681349895	5030	5030	5030	5030	0
57	20250512	183000	3681349895	5030	5030	5030	5030	0
58	20250512	182900	3681349895	5030	5030	5030	5030	0
59	20250512	182800	3681349895	5030	5030	5030	5030	0
60	20250512	182700	3681349895	5030	5030	5030	5030	0
61	20250512	182600	3681349895	5030	5030	5030	5030	0
62	20250512	182500	3681349895	5030	5030	5030	5030	9997
63	20250512	182400	3681349895	5030	5030	5030	5030	0
64	20250512	182300	3681349895	5030	5030	5030	5030	0
65	20250512	182200	3681349895	5030	5030	5030	5030	0
66	20250512	182100	3681349895	5030	5030	5030	5030	0
67	20250512	182000	3681349895	5030	5030	5030	5030	0
68	20250512	181900	3681349895	5030	5030	5030	5030	0
69	20250512	181800	3681349895	5030	5030	5030	5030	0
70	20250512	181700	3681349895	5030	5030	5030	5030	0
71	20250512	181600	3681349895	5030	5030	5030	5030	0
72	20250512	181500	3681349895	5030	5030	5030	5030	0
73	20250512	181400	3681349895	5030	5030	5030	5030	0
74	20250512	181300	3681349895	5030	5030	5030	5030	0
75	20250512	181200	3681349895	5030	5030	5030	5030	0
76	20250512	181100	3681349895	5030	5030	5030	5030	0
77	20250512	181000	3681349895	5030	5030	5030	5030	0
78	20250512	180900	3681349895	5030	5030	5030	5030	0
79	20250512	180800	3681349895	5030	5030	5030	5030	0
80	20250512	180700	3681349895	5030	5030	5030	5030	0
81	20250512	180600	3681349895	5030	5030	5030	5030	0
82	20250512	180500	3681349895	5030	5030	5030	5030	0
83	20250512	180400	3681349895	5030	5030	5030	5030	0
84	20250512	180300	3681349895	5030	5030	5030	5030	0
85	20250512	180200	3681349895	5030	5030	5030	5030	0
86	20250512	180100	3681349895	5030	5030	5030	5030	0
87	20250512	180000	3681349895	5030	5030	5030	5030	0
88	20250512	175900	3681349895	5030	5030	5030	5030	0
89	20250512	175800	3681349895	5030	5030	5030	5030	0
90	20250512	175700	3681349895	5030	5030	5030	5030	0
91	20250512	175600	3681349895	5030	5030	5030	5030	0
92	20250512	175500	3681349895	5030	5030	5030	5030	9997
93	20250512	175400	3681349895	5030	5030	5030	5030	0
94	20250512	175300	3681349895	5030	5030	5030	5030	0
95	20250512	175200	3681349895	5030	5030	5030	5030	0
96	20250512	175100	3681349895	5030	5030	5030	5030	0
97	20250512	175000	3681349895	5030	5030	5030	5030	0
98	20250512	174900	3681349895	5030	5030	5030	5030	0
99	20250512	174800	3681349895	5030	5030	5030	5030	0
100	20250512	174700	3681349895	5030	5030	5030	5030	0
101	20250512	174600	3681349895	5030	5030	5030	5030	0
102	20250512	174500	3681349895	5030	5030	5030	5030	0
103	20250512	174400	3681349895	5030	5030	5030	5030	0
104	20250512	174300	3681349895	5030	5030	5030	5030	0
105	20250512	174200	3681349895	5030	5030	5030	5030	0
106	20250512	174100	3681349895	5030	5030	5030	5030	0
107	20250512	174000	3681349895	5030	5030	5030	5030	0
108	20250512	173900	3681349895	5030	5030	5030	5030	0
109	20250512	173800	3681349895	5030	5030	5030	5030	0
110	20250512	173700	3681349895	5030	5030	5030	5030	0
111	20250512	173600	3681349895	5030	5030	5030	5030	0
112	20250512	173500	3681349895	5030	5030	5030	5030	0
113	20250512	173400	3681349895	5030	5030	5030	5030	0
114	20250512	173300	3681349895	5030	5030	5030	5030	0
115	20250512	173200	3681349895	5030	5030	5030	5030	0
116	20250512	173100	3681349895	5030	5030	5030	5030	0
117	20250512	173000	3681349895	5030	5030	5030	5030	0
118	20250512	172900	3681349895	5030	5030	5030	5030	0
119	20250512	172800	3681349895	5030	5030	5030	5030	0
120	20250512	172700	3681349895	5030	5030	5030	5030	0
121	20250512	172600	3681349895	5030	5030	5030	5030	0
122	20250512	172500	3681349895	5030	5030	5030	5030	9997
123	20250512	172400	3681349895	5030	5030	5030	5030	0
124	20250512	172300	3681349895	5030	5030	5030	5030	0
125	20250512	172200	3681349895	5030	5030	5030	5030	0
126	20250512	172100	3681349895	5030	5030	5030	5030	0
127	20250512	172000	3681349895	5030	5030	5030	5030	0
128	20250512	171900	3681349895	5030	5030	5030	5030	0
129	20250512	171800	3681349895	5030	5030	5030	5030	0
130	20250512	171700	3681349895	5030	5030	5030	5030	0
131	20250512	171600	3681349895	5030	5030	5030	5030	0
132	20250512	171500	3681349895	5030	5030	5030	5030	0
133	20250512	171400	3681349895	5030	5030	5030	5030	0
134	20250512	171300	3681349895	5030	5030	5030	5030	0
135	20250512	171200	3681349895	5030	5030	5030	5030	0
136	20250512	171100	3681349895	5030	5030	5030	5030	0
137	20250512	171000	3681349895	5030	5030	5030	5030	0
138	20250512	170900	3681349895	5030	5030	5030	5030	0
139	20250512	170800	3681349895	5030	5030	5030	5030	0
140	20250512	170700	3681349895	5030	5030	5030	5030	0
141	20250512	170600	3681349895	5030	5030	5030	5030	0
142	20250512	170500	3681349895	5030	5030	5030	5030	0
143	20250512	170400	3681349895	5030	5030	5030	5030	0
144	20250512	170300	3681349895	5030	5030	5030	5030	0
145	20250512	170200	3681349895	5030	5030	5030	5030	0
146	20250512	170100	3681349895	5030	5030	5030	5030	0
147	20250512	170000	3681349895	5030	5030	5030	5030	0
148	20250512	165900	3681349895	5030	5030	5030	5030	0
149	20250512	165800	3681349895	5030	5030	5030	5030	0
150	20250512	165700	3681349895	5030	5030	5030	5030	0
151	20250512	165600	3681349895	5030	5030	5030	5030	0
152	20250512	165500	3681349895	5030	5030	5030	5030	9997
153	20250512	165400	3681349895	5030	5030	5030	5030	0
154	20250512	165300	3681349895	5030	5030	5030	5030	0
155	20250512	165200	3681349895	5030	5030	5030	5030	0
156	20250512	165100	3681349895	5030	5030	5030	5030	0
157	20250512	165000	3681349895	5030	5030	5030	5030	0
158	20250512	164900	3681349895	5030	5030	5030	5030	0
159	20250512	164800	3681349895	5030	5030	5030	5030	0
160	20250512	164700	3681349895	5030	5030	5030	5030	0
161	20250512	164600	3681349895	5030	5030	5030	5030	0
162	20250512	164500	3681349895	5030	5030	5030	5030	0
163	20250512	164400	3681349895	5030	5030	5030	5030	0
164	20250512	164300	3681349895	5030	5030	5030	5030	0
165	20250512	164200	3681349895	5030	5030	5030	5030	0
166	20250512	164100	3681349895	5030	5030	5030	5030	0
167	20250512	164000	3681349895	5030	5030	5030	5030	0
168	20250512	163900	3681349895	5030	5030	5030	5030	0
169	20250512	163800	3681349895	5030	5030	5030	5030	0
170	20250512	163700	3681349895	5030	5030	5030	5030	0
171	20250512	163600	3681349895	5030	5030	5030	5030	0
172	20250512	163500	3681349895	5030	5030	5030	5030	0
173	20250512	163400	3681349895	5030	5030	5030	5030	0
174	20250512	163300	3681349895	5030	5030	5030	5030	0
175	20250512	163200	3681349895	5030	5030	5030	5030	0
176	20250512	163100	3681349895	5030	5030	5030	5030	0
177	20250512	163000	3681349895	5030	5030	5030	5030	0
178	20250512	162900	3681349895	5030	5030	5030	5030	0
179	20250512	162800	3681349895	5030	5030	5030	5030	0
180	20250512	162700	3681349895	5030	5030	5030	5030	0
181	20250512	162600	3681349895	5030	5030	5030	5030	0
182	20250512	162500	3681349895	5030	5030	5030	5030	9997
183	20250512	162400	3681349895	5030	5030	5030	5030	0
184	20250512	162300	3681349895	5030	5030	5030	5030	0
185	20250512	162200	3681349895	5030	5030	5030	5030	0
186	20250512	162100	3681349895	5030	5030	5030	5030	0
187	20250512	162000	3681349895	5030	5030	5030	5030	0
188	20250512	161900	3681349895	5030	5030	5030	5030	0
189	20250512	161800	3681349895	5030	5030	5030	5030	0
190	20250512	161700	3681349895	5030	5030	5030	5030	0
191	20250512	161600	3681349895	5030	5030	5030	5030	0
192	20250512	161500	3681349895	5030	5030	5030	5030	0
193	20250512	161400	3681349895	5030	5030	5030	5030	0
194	20250512	161300	3681349895	5030	5030	5030	5030	0
195	20250512	161200	3681349895	5030	5030	5030	5030	0
196	20250512	161100	3681349895	5030	5030	5030	5030	0
197	20250512	161000	3681349895	5030	5030	5030	5030	0
198	20250512	160900	3681349895	5030	5030	5030	5030	0
199	20250512	160800	3681349895	5030	5030	5030	5030	0
200	20250512	160700	3681349895	5030	5030	5030	5030	0
201	20250512	160600	3681349895	5030	5030	5030	5030	0
202	20250512	160500	3681349895	5030	5030	5030	5030	0
203	20250512	160400	3681349895	5030	5030	5030	5030	0
204	20250512	160300	3681349895	5030	5030	5030	5030	0
205	20250512	160200	3681349895	5030	5030	5030	5030	0
206	20250512	160100	3681349895	5030	5030	5030	5030	0
207	20250512	160000	3681349895	5030	5030	5030	5030	0
208	20250512	155900	3681349895	5030	5030	5030	5030	0
209	20250512	155800	3681349895	5030	5030	5030	5030	0
210	20250512	155700	3681349895	5030	5030	5030	5030	0
211	20250512	155600	3681349895	5030	5030	5030	5030	0
212	20250512	155500	3681349895	5030	5030	5030	5030	9997
213	20250512	155400	3681349895	5030	5030	5030	5030	0
214	20250512	155300	3681349895	5030	5030	5030	5030	0
215	20250512	155200	3681349895	5030	5030	5030	5030	0
216	20250512	155100	3681349895	5030	5030	5030	5030	0
217	20250512	155000	3681349895	5030	5030	5030	5030	0
218	20250512	154900	3681349895	5030	5030	5030	5030	0
219	20250512	154800	3681349895	5030	5030	5030	5030	0
220	20250512	154700	3681349895	5030	5030	5030	5030	0
221	20250512	154600	3681349895	5030	5030	5030	5030	0
222	20250512	154500	3681349895	5030	5030	5030	5030	0
223	20250512	154400	3681349895	5030	5030	5030	5030	0
224	20250512	154300	3681349895	5030	5030	5030	5030	0
225	20250512	154200	3681349895	5030	5030	5030	5030	0
226	20250512	154100	3681349895	5030	5030	5030	5030	0
227	20250512	154000	3681349895	5030	5030	5030	5030	0
228	20250512	153900	3681349895	5030	5030	5030	5030	0
229	20250512	153800	3681349895	5030	5030	5030	5030	0
230	20250512	153700	3681349895	5030	5030	5030	5030	0
231	20250512	153600	3681349895	5030	5030	5030	5030	0
232	20250512	153500	3681349895	5030	5030	5030	5030	0
233	20250512	153400	3681349895	5030	5030	5030	5030	0
234	20250512	153300	3681349895	5030	5030	5030	5030	0
235	20250512	153200	3681349895	5030	5030	5030	5030	0
236	20250512	153100	3681349895	5030	5030	5030	5030	0
237	20250512	153000	3681349895	5030	5030	5030	5030	9997
238	20250512	152900	3631064985	5030	5030	5030	5030	0
239	20250512	152800	3631064985	5030	5030	5030	5030	0
240	20250512	152700	3631064985	5030	5030	5030	5030	0
241	20250512	152600	3631064985	5030	5030	5030	5030	0
242	20250512	152500	3631064985	5030	5030	5030	5030	0
243	20250512	152400	3631064985	5030	5030	5030	5030	0
244	20250512	152300	3631064985	5030	5030	5030	5030	0
245	20250512	152200	3631064985	5030	5030	5030	5030	0
246	20250512	152100	3631064985	5030	5030	5030	5030	0
247	20250512	152000	3631064985	5030	5030	5030	5030	0
248	20250512	151900	3631064985	5030	5020	5030	5000	7027
249	20250512	151800	3595799075	5010	5010	5010	5010	470
250	20250512	151700	3593444375	5000	5000	5010	5000	1236
251	20250512	151600	3587255695	5000	5010	5010	5000	1389
252	20250512	151500	3580300715	5020	5020	5020	5020	1718
253	20250512	151400	3571676355	5020	5010	5020	5010	2503
254	20250512	151300	3559131680	5010	5000	5010	5000	293
255	20250512	151200	3557666560	5000	5000	5000	4995	2656
256	20250512	151100	3544388475	5000	5010	5020	5000	4952
257	20250512	151000	3519610945	5010	5020	5020	5010	89
258	20250512	150900	3519164965	5010	5010	5020	5010	138
259	20250512	150800	3518473575	5010	5010	5020	5010	2409
260	20250512	150700	3506392465	5010	5010	5010	5000	1277
261	20250512	150600	3500005395	5000	5010	5010	5000	386
262	20250512	150500	3498072715	5010	5000	5010	5000	847
263	20250512	150400	3493830245	5000	5010	5010	5000	709
264	20250512	150300	3490282615	5010	5000	5020	5000	1009
265	20250512	150200	3485232475	5010	5010	5015	5000	679
266	20250512	150100	3481831295	5010	5010	5010	5000	2661
267	20250512	150000	3468499785	5020	5010	5020	5010	422
268	20250512	145900	3466385365	5015	5000	5015	5000	2298
269	20250512	145800	3454873205	5000	5010	5010	5000	5198
270	20250512	145700	3428871825	5010	5020	5020	5010	2565
271	20250512	145600	3416019545	5020	5020	5020	5020	522
272	20250512	145500	3413399105	5020	5020	5020	5020	801
273	20250512	145400	3409378085	5020	5020	5030	5020	2070
274	20250512	145300	3398986675	5010	5010	5020	5010	337
275	20250512	145200	3397298295	5010	5010	5010	5010	500
276	20250512	145100	3394793295	5010	5010	5020	5010	1272
277	20250512	145000	3388409435	5000	5010	5020	5000	1448
278	20250512	144900	3381159785	5010	5010	5010	5010	953
279	20250512	144800	3376385255	5010	5010	5010	5010	684
280	20250512	144700	3372958415	5010	5020	5020	5010	185
281	20250512	144600	3372030565	5020	5020	5020	5020	42
282	20250512	144500	3371819725	5020	5030	5030	5020	13
283	20250512	144400	3371754455	5030	5020	5030	5010	1438
284	20250512	144300	3364533815	5020	5010	5020	5000	7365
285	20250512	144200	3327670245	5010	5020	5020	5000	12729
286	20250512	144100	3263953705	5020	5020	5020	5020	74
287	20250512	144000	3263582225	5030	5020	5030	5010	1764
288	20250512	143900	3254737195	5020	5030	5030	5020	104
289	20250512	143800	3254214135	5030	5030	5030	5030	1002
290	20250512	143700	3249174075	5020	5020	5020	5020	1263
291	20250512	143600	3242833815	5030	5020	5030	5020	15
292	20250512	143500	3242758475	5020	5030	5030	5020	805
293	20250512	143400	3238713285	5020	5030	5030	5020	303
294	20250512	143300	3237192215	5030	5030	5030	5020	834
295	20250512	143200	3233005135	5030	5030	5030	5030	9
296	20250512	143100	3232959865	5030	5040	5040	5030	1400
297	20250512	143000	3225915445	5040	5040	5050	5030	1195
298	20250512	142900	3219885485	5040	5030	5040	5020	5416
299	20250512	142800	3192631885	5020	5030	5030	5020	1286
300	20250512	142700	3186172665	5020	5030	5030	5020	263
301	20250512	142600	3184849825	5030	5030	5030	5020	710
302	20250512	142500	3181280525	5030	5020	5030	5020	466
303	20250512	142400	3178936555	5030	5030	5030	5030	50
304	20250512	142300	3178685055	5030	5030	5030	5030	110
305	20250512	142200	3178131755	5030	5020	5030	5020	111
306	20250512	142100	3177574525	5020	5020	5020	5020	36
307	20250512	142000	3177393805	5020	5020	5020	5020	265
308	20250512	141900	3176063505	5020	5030	5030	5020	128
309	20250512	141800	3175419685	5030	5020	5030	5020	1842
310	20250512	141700	3166172345	5020	5010	5020	5010	1741
311	20250512	141600	3157449905	5020	5030	5030	5020	31
312	20250512	141500	3157293985	5020	5020	5020	5020	40
313	20250512	141400	3157093185	5010	5020	5030	5010	2029
314	20250512	141300	3146907605	5020	5040	5040	5020	3323
315	20250512	141200	3130192425	5040	5040	5040	5030	2647
316	20250512	141100	3116855755	5040	5050	5050	5040	137
317	20250512	141000	3116165215	5050	5040	5050	5030	670
318	20250512	140900	3112783795	5040	5040	5040	5030	3242
319	20250512	140800	3096454825	5040	5030	5040	5030	1832
320	20250512	140700	3087239845	5040	5050	5050	5030	1233
321	20250512	140600	3081019515	5050	5040	5050	5040	1191
322	20250512	140500	3075016825	5050	5040	5050	5040	1320
323	20250512	140400	3068355495	5040	5050	5050	5040	4437
324	20250512	140300	3045976915	5050	5040	5050	5040	2160
325	20250512	140200	3035070535	5050	5040	5050	5030	5724
326	20250512	140100	3006219555	5040	5040	5040	5030	1903
327	20250512	140000	2996628855	5040	5030	5040	5030	315
328	20250512	135900	2995044350	5030	5030	5030	5020	848
329	20250512	135800	2990778930	5020	5040	5040	5020	1224
330	20250512	135700	2984620800	5040	5040	5040	5020	2470
331	20250512	135600	2972180185	5040	5040	5040	5020	825
332	20250512	135500	2968026725	5030	5030	5040	5030	2532
333	20250512	135400	2955288685	5040	5030	5040	5020	786
334	20250512	135300	2951333175	5030	5020	5030	5020	4862
335	20250512	135200	2926877525	5030	5020	5030	5020	4627
336	20250512	135100	2903638675	5010	5020	5020	5010	1061
337	20250512	135000	2898313365	5020	5020	5020	5020	59
338	20250512	134900	2898017185	5020	5010	5020	5010	550
339	20250512	134800	2895258565	5020	5020	5020	5020	0
340	20250512	134700	2895258565	5020	5020	5020	5000	80
341	20250512	134600	2894858255	5000	5020	5020	5000	191
342	20250512	134500	2893901565	5020	5010	5020	5010	290
343	20250512	134400	2892448655	5010	5010	5020	5000	2022
344	20250512	134300	2882322425	5000	5005	5005	5000	316
345	20250512	134200	2880742025	5010	5010	5010	5010	423
346	20250512	134100	2878622795	5020	5020	5020	5020	137
347	20250512	134000	2877935055	5000	5000	5000	5000	308
348	20250512	133900	2876395055	5000	5000	5020	5000	142
349	20250512	133800	2875684635	5000	5000	5000	5000	1361
350	20250512	133700	2868879635	5000	5010	5010	5000	562
351	20250512	133600	2866066635	5010	5010	5010	5010	2014
352	20250512	133500	2855976495	5000	5000	5010	5000	69
353	20250512	133400	2855631405	5010	5010	5010	5010	444
354	20250512	133300	2853406965	5010	5020	5020	5010	489
355	20250512	133200	2850954185	5020	5010	5020	5010	208
356	20250512	133100	2849910035	5010	5010	5020	5000	2990
357	20250512	133000	2834931245	5000	5000	5000	5000	5
358	20250512	132900	2834906245	5000	5010	5020	5000	172
359	20250512	132800	2834044345	5000	5010	5010	5000	1372
360	20250512	132700	2827182455	5010	5010	5010	5010	214
361	20250512	132600	2826110315	5010	5000	5010	5000	15
362	20250512	132500	2826035225	5010	5000	5010	5000	1206
363	20250512	132400	2820003615	5010	5020	5020	5010	460
364	20250512	132300	2817698885	5020	5010	5020	5010	1601
365	20250512	132200	2809677865	5020	5020	5020	5010	302
366	20250512	132100	2808162325	5010	5020	5020	5010	1803
367	20250512	132000	2799116225	5020	5020	5020	5020	774
368	20250512	131900	2795230745	5020	5010	5020	5010	52
369	20250512	131800	2794969725	5010	5010	5010	5010	2285
370	20250512	131700	2783521875	5000	5010	5010	5000	113
371	20250512	131600	2782956375	5000	5000	5000	5000	177
372	20250512	131500	2782071375	5000	5000	5000	5000	151
373	20250512	131400	2781316375	5010	5010	5010	5010	3
374	20250512	131300	2781301345	5005	4995	5005	4995	570
375	20250512	131200	2778451500	4995	4995	4995	4995	21
376	20250512	131100	2778346605	5000	5000	5000	5000	725
377	20250512	131000	2774721605	5010	5010	5010	5000	1002
378	20250512	130900	2769706755	5010	5010	5010	5010	200
379	20250512	130800	2768704755	5010	5010	5010	5010	0
380	20250512	130700	2768704755	5010	5020	5020	5010	2863
381	20250512	130600	2754359895	5020	5020	5020	5020	1340
382	20250512	130500	2747633095	5020	5020	5020	5020	256
383	20250512	130400	2746347975	5020	5010	5020	5010	2189
384	20250512	130300	2735380555	5010	5020	5030	5010	2328
385	20250512	130200	2723714065	5020	5010	5020	5010	5912
386	20250512	130100	2694048935	5010	5010	5010	5000	521
387	20250512	130000	2691439245	5010	5010	5010	5010	1711
388	20250512	125900	2682867135	5010	5010	5020	5010	479
389	20250512	125800	2680467145	5010	5010	5010	5010	506
390	20250512	125700	2677932085	5010	5020	5020	5010	762
391	20250512	125600	2674114455	5020	5020	5020	5020	127
392	20250512	125500	2673476915	5020	5010	5020	5000	4512
393	20250512	125400	2650865815	5010	5000	5010	5000	2518
394	20250512	125300	2638274735	5000	4995	5000	4995	358
395	20250512	125200	2636484940	4995	5000	5000	4985	23
396	20250512	125100	2636370005	5000	4995	5010	4980	4523
397	20250512	125000	2613799990	4995	4995	4995	4985	1274
398	20250512	124900	2607440795	4995	4995	4995	4990	788
399	20250512	124800	2603507235	4990	4990	5000	4990	1519
400	20250512	124700	2595925025	5010	5010	5010	5010	4
401	20250512	124600	2595904985	4990	5000	5000	4990	729
402	20250512	124500	2592260165	5000	5000	5000	4990	521
403	20250512	124400	2589659065	5000	5010	5010	5000	307
404	20250512	124300	2588123115	5010	5010	5010	5000	515
405	20250512	124200	2585547085	5010	5010	5010	5010	75
406	20250512	124100	2585171335	5000	5010	5010	5000	2032
407	20250512	124000	2575011015	5010	5010	5010	5010	1639
408	20250512	123900	2566799625	5010	5020	5020	5010	124
409	20250512	123800	2566177755	5020	5020	5020	5010	1868
410	20250512	123700	2556805415	5020	5010	5020	5010	2598
411	20250512	123600	2543789395	5010	4995	5010	4995	10558
412	20250512	123500	2491006060	4995	4995	4995	4990	568
413	20250512	123400	2488168950	4995	4995	4995	4995	3
414	20250512	123300	2488153965	4990	4995	4995	4990	2575
415	20250512	123200	2475294350	4995	4985	4995	4985	530
416	20250512	123100	2472650200	4985	4985	4985	4980	33
417	20250512	123000	2472485750	4985	4985	4985	4985	233
418	20250512	122900	2471324245	4985	4985	4985	4985	850
419	20250512	122800	2467086995	4980	4970	4980	4970	3977
420	20250512	122700	2447282535	4980	4970	4980	4970	3657
421	20250512	122600	2429101230	4970	4965	4970	4965	503
422	20250512	122500	2426603820	4970	4965	4970	4965	43
423	20250512	122400	2426390280	4965	4970	4970	4965	797
424	20250512	122300	2422432595	4970	4970	4970	4970	120
425	20250512	122200	2421836195	4970	4970	4970	4970	5
426	20250512	122100	2421811345	4965	4965	4965	4965	1490
427	20250512	122000	2414413495	4965	4965	4965	4965	325
428	20250512	121900	2412799870	4960	4960	4960	4960	10
429	20250512	121800	2412750270	4965	4965	4965	4965	822
430	20250512	121700	2408669040	4965	4965	4965	4965	17
431	20250512	121600	2408584635	4955	4955	4965	4955	555
432	20250512	121500	2405830850	4955	4960	4960	4955	405
433	20250512	121400	2403823560	4960	4965	4965	4960	3962
434	20250512	121300	2384171015	4965	4970	4970	4965	2
435	20250512	121200	2384161080	4970	4970	4970	4970	450
436	20250512	121100	2381924580	4970	4970	4970	4970	144
437	20250512	121000	2381208900	4960	4970	4970	4960	5149
438	20250512	120900	2355634615	4975	4975	4975	4970	585
439	20250512	120800	2352727140	4975	4975	4975	4975	347
440	20250512	120700	2351000815	4975	4975	4975	4970	401
441	20250512	120600	2349007540	4975	4975	4975	4975	91
442	20250512	120500	2348554815	4972	4970	4972	4970	654
443	20250512	120400	2345304431	4970	4970	4975	4970	2200
444	20250512	120300	2334368931	4970	4975	4975	4970	142
445	20250512	120200	2333663081	4970	4975	4975	4970	38
446	20250512	120100	2333474216	4970	4970	4970	4970	100
447	20250512	120000	2332977216	4975	4975	4975	4975	1381
448	20250512	115900	2326106741	4980	4980	4980	4980	473
449	20250512	115800	2323751201	4980	4975	4980	4975	221
450	20250512	115700	2322650976	4975	4980	4980	4975	743
451	20250512	115600	2318951121	4980	4975	4980	4975	54
452	20250512	115500	2318682206	4975	4975	4975	4975	0
453	20250512	115400	2318682206	4975	4980	4980	4975	210
454	20250512	115300	2317637106	4980	4980	4980	4980	102
455	20250512	115200	2317129146	4975	4980	4980	4975	282
456	20250512	115100	2315724791	4980	4975	4980	4975	1478
457	20250512	115000	2308366726	4980	4980	4980	4980	579
458	20250512	114900	2305483306	4985	4985	4985	4985	44
459	20250512	114800	2305263966	4980	4980	4980	4980	31
460	20250512	114700	2305109586	4980	4985	4985	4980	196
461	20250512	114600	2304132626	4975	4990	4990	4970	1386
462	20250512	114500	2297240006	4990	4990	4990	4990	2
463	20250512	114400	2297230026	4980	4980	4980	4980	64
464	20250512	114300	2296911306	4975	4970	4980	4965	1050
465	20250512	114200	2291690291	4970	4975	4975	4965	5165
466	20250512	114100	2266032601	4975	4975	4975	4975	481
467	20250512	114000	2263639626	4975	4980	4980	4975	3215
468	20250512	113900	2247634706	4980	4985	4985	4980	2419
469	20250512	113800	2235582691	4990	4995	4995	4990	6134
470	20250512	113700	2204968971	5000	4995	5000	4995	1132
471	20250512	113600	2199314476	4995	4995	4995	4995	10
472	20250512	113500	2199264526	4995	4990	4995	4990	117
473	20250512	113400	2198680666	4985	4995	4995	4985	537
474	20250512	113300	2196001641	4990	4985	4995	4985	316
475	20250512	113200	2194425671	4980	5000	5000	4980	3242
476	20250512	113100	2178266381	5000	4990	5000	4990	576
477	20250512	113000	2175389271	4990	4990	4990	4990	65
478	20250512	112900	2175064921	4990	4995	4995	4985	2595
479	20250512	112800	2162113646	4995	4995	4995	4995	1235
480	20250512	112700	2155944821	5000	4995	5000	4995	202
481	20250512	112600	2154934826	5000	4995	5000	4990	1013
482	20250512	112500	2149879466	4995	4995	4995	4995	129
483	20250512	112400	2149235111	4995	4995	4995	4995	60
484	20250512	112300	2148935411	5000	4995	5000	4990	292
485	20250512	112200	2147476916	5000	5000	5000	5000	8862
486	20250512	112100	2103166916	5010	5010	5010	5000	450
487	20250512	112000	2100915856	5010	5010	5010	5010	29
488	20250512	111900	2100770566	5010	5000	5010	5000	3044
489	20250512	111800	2085520136	5000	5000	5000	5000	764
490	20250512	111700	2081700136	5000	4992	5010	4990	10569
491	20250512	111600	2028860658	4990	4990	4990	4990	54
492	20250512	111500	2028591198	4990	4990	4995	4985	2289
493	20250512	111400	2017168158	4990	4985	4990	4985	202
494	20250512	111300	2016160188	4985	4990	4990	4985	342
495	20250512	111200	2014455228	4990	4990	4990	4990	311
496	20250512	111100	2012903338	4990	4995	4995	4990	94
497	20250512	111000	2012433993	4995	4995	4995	4985	2032
498	20250512	110900	2002294388	4995	4995	4995	4990	344
499	20250512	110800	2000576118	4995	4995	4995	4995	207
500	20250512	110700	1999542153	4995	4985	4995	4985	616
501	20250512	110600	1996468193	4985	4985	4995	4985	157
502	20250512	110500	1995685018	4990	4985	4990	4985	285
503	20250512	110400	1994262968	4990	4985	4990	4985	1099
504	20250512	110300	1988782458	4985	4990	4990	4985	1222
505	20250512	110200	1982690288	4985	4990	4990	4985	697
506	20250512	110100	1979214258	4990	4990	4990	4990	50
507	20250512	110000	1978964758	4985	4990	5000	4985	1405
508	20250512	105900	1971952783	5000	5000	5000	5000	554
509	20250512	105800	1969182783	5000	4995	5000	4995	365
510	20250512	105700	1967357808	4990	5020	5020	4990	3327
511	20250512	105600	1950731268	5020	5010	5020	5000	2380
512	20250512	105500	1938807538	5010	5005	5010	5005	407
513	20250512	105400	1936768543	5010	5005	5010	5000	1648
514	20250512	105300	1928527813	5010	4995	5010	4990	9165
515	20250512	105200	1882698733	4995	4990	4995	4985	776
516	20250512	105100	1878824983	4990	4980	4995	4980	7175
517	20250512	105000	1843055763	4980	4975	4990	4975	784
518	20250512	104900	1839150003	4975	4980	4985	4975	143
519	20250512	104800	1838438218	4985	4990	4990	4980	1554
520	20250512	104700	1830691648	4990	4990	4990	4985	1057
521	20250512	104600	1825422218	4990	4990	4990	4985	1997
522	20250512	104500	1815458148	4990	4975	4990	4975	6423
523	20250512	104400	1783448683	4975	4970	4975	4970	524
524	20250512	104300	1780844391	4965	4960	4965	4955	3891
525	20250512	104200	1761547421	4960	4960	4960	4960	334
526	20250512	104100	1759890781	4960	4965	4965	4960	3251
527	20250512	104000	1743764381	4970	4970	4970	4970	725
528	20250512	103900	1740161131	4970	4970	4970	4965	1275
529	20250512	103800	1733829291	4975	4975	4975	4970	197
530	20250512	103700	1732849716	4975	4975	4975	4975	211
531	20250512	103600	1731799991	4980	4980	4980	4980	121
532	20250512	103500	1731197411	4985	4980	4985	4980	280
533	20250512	103400	1729803001	4970	4975	4975	4960	1306
534	20250512	103300	1723320196	4975	4960	4975	4960	375
535	20250512	103200	1721455396	4960	4980	4985	4960	2842
536	20250512	103100	1707336021	4980	4990	4990	4980	552
537	20250512	103000	1704584371	4985	4985	4985	4985	118
538	20250512	102900	1703996141	4985	4980	4985	4980	1849
539	20250512	102800	1694785886	4980	4980	4980	4980	1110
540	20250512	102700	1689258086	4980	4975	4985	4975	969
541	20250512	102600	1684435726	4975	4975	4975	4970	121
542	20250512	102500	1683833886	4975	4980	4980	4975	591
543	20250512	102400	1680891301	4980	4980	4980	4970	992
544	20250512	102300	1675959596	4980	4980	4980	4970	773
545	20250512	102200	1672116306	4980	4990	4990	4980	262
546	20250512	102100	1670811481	4990	4990	4990	4985	447
547	20250512	102000	1668581001	4985	4985	4990	4975	413
548	20250512	101900	1666523096	4990	4990	4990	4980	125
549	20250512	101800	1665899511	4990	4990	4990	4975	261
550	20250512	101700	1664600161	4975	4990	4990	4975	1202
551	20250512	101600	1658618196	4990	4980	4990	4970	1355
552	20250512	101500	1651866256	4980	4980	4980	4970	51
553	20250512	101400	1651612436	4980	4970	4980	4970	21
554	20250512	101300	1651508016	4970	4985	4985	4955	3410
555	20250512	101200	1634562136	4985	4980	4985	4980	416
556	20250512	101100	1632490446	4975	4980	4980	4965	2171
557	20250512	101000	1621702311	4980	4975	4985	4975	4195
558	20250512	100900	1600815571	4975	4975	4975	4970	210
559	20250512	100800	1599771686	4975	4970	4975	4970	283
560	20250512	100700	1598365161	4970	4970	4970	4965	855
561	20250512	100600	1594117626	4965	4955	4970	4955	1852
562	20250512	100500	1584926916	4965	4965	4965	4965	126
563	20250512	100400	1584301326	4965	4960	4965	4955	860
564	20250512	100300	1580037346	4960	4970	4970	4955	93
565	20250512	100200	1579576077	4955	4955	4970	4955	438
566	20250512	100100	1577405657	4950	4960	4965	4950	1715
567	20250512	100000	1568908922	4955	4965	4995	4945	6034
568	20250512	095900	1538884517	4965	4950	4965	4945	816
569	20250512	095800	1534845222	4950	4950	4970	4945	8573
570	20250512	095700	1492409557	4950	4950	4970	4950	1022
571	20250512	095600	1487348257	4975	4975	4980	4950	522
572	20250512	095500	1484761777	4980	4970	4980	4950	5999
573	20250512	095400	1454935242	4970	4970	4970	4965	171
574	20250512	095300	1454085887	4970	4965	4975	4950	5896
575	20250512	095200	1424865937	4970	4970	4970	4960	2850
576	20250512	095100	1410713147	4970	4970	4975	4970	4616
577	20250512	095000	1387771117	4970	4975	4975	4970	93
578	20250512	094900	1387308632	4980	4970	4980	4970	1624
579	20250512	094800	1379236112	4970	4970	4975	4970	993
580	20250512	094700	1374300527	4970	4955	4970	4955	2772
581	20250512	094600	1360541617	4955	4955	4955	4950	4014
582	20250512	094500	1340652272	4955	4960	4960	4955	1686
583	20250512	094400	1332298107	4955	4965	4965	4955	1328
584	20250512	094300	1325712767	4965	4965	4965	4960	568
585	20250512	094200	1322893432	4965	4970	4970	4965	239
586	20250512	094100	1321706467	4970	4970	4970	4965	1293
587	20250512	094000	1315285062	4970	4982	4982	4970	1660
588	20250512	093900	1307023407	4985	4980	4985	4980	281
589	20250512	093800	1305622802	4985	4980	4985	4980	598
590	20250512	093700	1302644707	4980	4965	4980	4965	1105
591	20250512	093600	1297151412	4980	4970	4980	4960	1812
592	20250512	093500	1288152772	4955	4955	4960	4955	2369
593	20250512	093400	1276413672	4955	4970	4970	4955	2478
594	20250512	093300	1264125642	4970	4980	4980	4965	3939
595	20250512	093200	1244548307	4990	4990	4990	4990	40
596	20250512	093100	1244348707	4990	4975	4995	4970	3507
597	20250512	093000	1226892947	4975	4975	4980	4975	1029
598	20250512	092900	1221773632	4980	4985	4990	4975	3310
599	20250512	092800	1205293557	4990	4977	4990	4970	3107
600	20250512	092700	1189812130	4975	4975	4980	4975	1789
601	20250512	092600	1180906060	4975	4995	4995	4970	2864
602	20250512	092500	1166648320	4990	4980	4995	4965	5074
603	20250512	092400	1141352950	4980	4955	4980	4955	6778
604	20250512	092300	1107685690	4950	4940	4950	4930	3681
605	20250512	092200	1089512900	4940	4930	4940	4930	324
606	20250512	092100	1087915420	4930	4935	4940	4930	3239
607	20250512	092000	1071931055	4940	4935	4945	4930	4104
608	20250512	091900	1051684985	4935	4945	4945	4935	2917
609	20250512	091800	1037277405	4945	4945	4945	4940	1373
610	20250512	091700	1030488420	4945	4960	4960	4945	2402
611	20250512	091600	1018597395	4950	4955	4965	4950	4757
612	20250512	091500	995012050	4940	4950	4955	4935	4010
613	20250512	091400	975191755	4935	4940	4945	4935	1416
614	20250512	091300	968196805	4940	4925	4945	4920	16876
615	20250512	091200	885024835	4920	4935	4935	4920	5214
616	20250512	091100	859330645	4935	4945	4945	4930	5080
617	20250512	091000	834261120	4945	4920	4975	4920	6695
618	20250512	090900	801211375	4925	4915	4925	4910	3167
619	20250512	090800	785644640	4910	4905	4935	4900	11135
620	20250512	090700	730985070	4905	4915	4920	4890	14262
621	20250512	090600	661047385	4920	4915	4920	4910	9604
622	20250512	090500	613848815	4910	4910	4930	4905	8128
623	20250512	090400	573900875	4905	4915	4920	4900	10539
624	20250512	090300	522150540	4910	4900	4955	4900	29663
625	20250512	090200	375998795	4900	5010	5010	4900	43657
626	20250512	090100	160872195	5010	4995	5020	4985	15435
627	20250512	090000	83706200	4995	4950	4995	4950	15928