KissMeData/308080/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	205200	113571695	2920	2920	2920	2920	335
3	20250512	205100	113571695	2920	2920	2920	2920	0
4	20250512	205000	113571695	2920	2920	2920	2920	0
5	20250512	204900	113571695	2920	2920	2920	2920	0
6	20250512	204800	113571695	2920	2920	2920	2920	0
7	20250512	204700	113571695	2920	2920	2920	2920	0
8	20250512	204600	113571695	2920	2920	2920	2920	0
9	20250512	204500	113571695	2920	2920	2920	2920	0
10	20250512	204400	113571695	2920	2920	2920	2920	0
11	20250512	204300	113571695	2920	2920	2920	2920	0
12	20250512	204200	113571695	2920	2920	2920	2920	0
13	20250512	204100	113571695	2920	2920	2920	2920	0
14	20250512	204000	113571695	2920	2920	2920	2920	0
15	20250512	203900	113571695	2920	2920	2920	2920	0
16	20250512	203800	113571695	2920	2920	2920	2920	0
17	20250512	203700	113571695	2920	2920	2920	2920	0
18	20250512	203600	113571695	2920	2920	2920	2920	0
19	20250512	203500	113571695	2920	2920	2920	2920	0
20	20250512	203400	113571695	2920	2920	2920	2920	0
21	20250512	203300	113571695	2920	2920	2920	2920	0
22	20250512	203200	113571695	2920	2920	2920	2920	0
23	20250512	203100	113571695	2920	2920	2920	2920	0
24	20250512	203000	113571695	2920	2920	2920	2920	0
25	20250512	202900	113571695	2920	2920	2920	2920	0
26	20250512	202800	113571695	2920	2920	2920	2920	0
27	20250512	202700	113571695	2920	2920	2920	2920	0
28	20250512	202600	113571695	2920	2920	2920	2920	0
29	20250512	202500	113571695	2920	2920	2920	2920	0
30	20250512	202400	113571695	2920	2920	2920	2920	0
31	20250512	202300	113571695	2920	2920	2920	2920	0
32	20250512	202200	113571695	2920	2920	2920	2920	335
33	20250512	202100	113571695	2920	2920	2920	2920	0
34	20250512	202000	113571695	2920	2920	2920	2920	0
35	20250512	201900	113571695	2920	2920	2920	2920	0
36	20250512	201800	113571695	2920	2920	2920	2920	0
37	20250512	201700	113571695	2920	2920	2920	2920	0
38	20250512	201600	113571695	2920	2920	2920	2920	0
39	20250512	201500	113571695	2920	2920	2920	2920	0
40	20250512	201400	113571695	2920	2920	2920	2920	0
41	20250512	201300	113571695	2920	2920	2920	2920	0
42	20250512	201200	113571695	2920	2920	2920	2920	0
43	20250512	201100	113571695	2920	2920	2920	2920	0
44	20250512	201000	113571695	2920	2920	2920	2920	0
45	20250512	200900	113571695	2920	2920	2920	2920	0
46	20250512	200800	113571695	2920	2920	2920	2920	0
47	20250512	200700	113571695	2920	2920	2920	2920	0
48	20250512	200600	113571695	2920	2920	2920	2920	0
49	20250512	200500	113571695	2920	2920	2920	2920	0
50	20250512	200400	113571695	2920	2920	2920	2920	0
51	20250512	200300	113571695	2920	2920	2920	2920	0
52	20250512	200200	113571695	2920	2920	2920	2920	0
53	20250512	200100	113571695	2920	2920	2920	2920	0
54	20250512	200000	113571695	2920	2920	2920	2920	0
55	20250512	195900	113571695	2920	2920	2920	2920	0
56	20250512	195800	113571695	2920	2920	2920	2920	0
57	20250512	195700	113571695	2920	2920	2920	2920	0
58	20250512	195600	113571695	2920	2920	2920	2920	0
59	20250512	195500	113571695	2920	2920	2920	2920	0
60	20250512	195400	113571695	2920	2920	2920	2920	0
61	20250512	195300	113571695	2920	2920	2920	2920	0
62	20250512	195200	113571695	2920	2920	2920	2920	335
63	20250512	195100	113571695	2920	2920	2920	2920	0
64	20250512	195000	113571695	2920	2920	2920	2920	0
65	20250512	194900	113571695	2920	2920	2920	2920	0
66	20250512	194800	113571695	2920	2920	2920	2920	0
67	20250512	194700	113571695	2920	2920	2920	2920	0
68	20250512	194600	113571695	2920	2920	2920	2920	0
69	20250512	194500	113571695	2920	2920	2920	2920	0
70	20250512	194400	113571695	2920	2920	2920	2920	0
71	20250512	194300	113571695	2920	2920	2920	2920	0
72	20250512	194200	113571695	2920	2920	2920	2920	0
73	20250512	194100	113571695	2920	2920	2920	2920	0
74	20250512	194000	113571695	2920	2920	2920	2920	0
75	20250512	193900	113571695	2920	2920	2920	2920	0
76	20250512	193800	113571695	2920	2920	2920	2920	0
77	20250512	193700	113571695	2920	2920	2920	2920	0
78	20250512	193600	113571695	2920	2920	2920	2920	0
79	20250512	193500	113571695	2920	2920	2920	2920	0
80	20250512	193400	113571695	2920	2920	2920	2920	0
81	20250512	193300	113571695	2920	2920	2920	2920	0
82	20250512	193200	113571695	2920	2920	2920	2920	0
83	20250512	193100	113571695	2920	2920	2920	2920	0
84	20250512	193000	113571695	2920	2920	2920	2920	0
85	20250512	192900	113571695	2920	2920	2920	2920	0
86	20250512	192800	113571695	2920	2920	2920	2920	0
87	20250512	192700	113571695	2920	2920	2920	2920	0
88	20250512	192600	113571695	2920	2920	2920	2920	0
89	20250512	192500	113571695	2920	2920	2920	2920	0
90	20250512	192400	113571695	2920	2920	2920	2920	0
91	20250512	192300	113571695	2920	2920	2920	2920	0
92	20250512	192200	113571695	2920	2920	2920	2920	335
93	20250512	192100	113571695	2920	2920	2920	2920	0
94	20250512	192000	113571695	2920	2920	2920	2920	0
95	20250512	191900	113571695	2920	2920	2920	2920	0
96	20250512	191800	113571695	2920	2920	2920	2920	0
97	20250512	191700	113571695	2920	2920	2920	2920	0
98	20250512	191600	113571695	2920	2920	2920	2920	0
99	20250512	191500	113571695	2920	2920	2920	2920	0
100	20250512	191400	113571695	2920	2920	2920	2920	0
101	20250512	191300	113571695	2920	2920	2920	2920	0
102	20250512	191200	113571695	2920	2920	2920	2920	0
103	20250512	191100	113571695	2920	2920	2920	2920	0
104	20250512	191000	113571695	2920	2920	2920	2920	0
105	20250512	190900	113571695	2920	2920	2920	2920	0
106	20250512	190800	113571695	2920	2920	2920	2920	0
107	20250512	190700	113571695	2920	2920	2920	2920	0
108	20250512	190600	113571695	2920	2920	2920	2920	0
109	20250512	190500	113571695	2920	2920	2920	2920	0
110	20250512	190400	113571695	2920	2920	2920	2920	0
111	20250512	190300	113571695	2920	2920	2920	2920	0
112	20250512	190200	113571695	2920	2920	2920	2920	0
113	20250512	190100	113571695	2920	2920	2920	2920	0
114	20250512	190000	113571695	2920	2920	2920	2920	0
115	20250512	185900	113571695	2920	2920	2920	2920	0
116	20250512	185800	113571695	2920	2920	2920	2920	0
117	20250512	185700	113571695	2920	2920	2920	2920	0
118	20250512	185600	113571695	2920	2920	2920	2920	0
119	20250512	185500	113571695	2920	2920	2920	2920	0
120	20250512	185400	113571695	2920	2920	2920	2920	0
121	20250512	185300	113571695	2920	2920	2920	2920	0
122	20250512	185200	113571695	2920	2920	2920	2920	335
123	20250512	185100	113571695	2920	2920	2920	2920	0
124	20250512	185000	113571695	2920	2920	2920	2920	0
125	20250512	184900	113571695	2920	2920	2920	2920	0
126	20250512	184800	113571695	2920	2920	2920	2920	0
127	20250512	184700	113571695	2920	2920	2920	2920	0
128	20250512	184600	113571695	2920	2920	2920	2920	0
129	20250512	184500	113571695	2920	2920	2920	2920	0
130	20250512	184400	113571695	2920	2920	2920	2920	0
131	20250512	184300	113571695	2920	2920	2920	2920	0
132	20250512	184200	113571695	2920	2920	2920	2920	0
133	20250512	184100	113571695	2920	2920	2920	2920	0
134	20250512	184000	113571695	2920	2920	2920	2920	0
135	20250512	183900	113571695	2920	2920	2920	2920	0
136	20250512	183800	113571695	2920	2920	2920	2920	0
137	20250512	183700	113571695	2920	2920	2920	2920	0
138	20250512	183600	113571695	2920	2920	2920	2920	0
139	20250512	183500	113571695	2920	2920	2920	2920	0
140	20250512	183400	113571695	2920	2920	2920	2920	0
141	20250512	183300	113571695	2920	2920	2920	2920	0
142	20250512	183200	113571695	2920	2920	2920	2920	0
143	20250512	183100	113571695	2920	2920	2920	2920	0
144	20250512	183000	113571695	2920	2920	2920	2920	0
145	20250512	182900	113571695	2920	2920	2920	2920	0
146	20250512	182800	113571695	2920	2920	2920	2920	0
147	20250512	182700	113571695	2920	2920	2920	2920	0
148	20250512	182600	113571695	2920	2920	2920	2920	0
149	20250512	182500	113571695	2920	2920	2920	2920	0
150	20250512	182400	113571695	2920	2920	2920	2920	0
151	20250512	182300	113571695	2920	2920	2920	2920	0
152	20250512	182200	113571695	2920	2920	2920	2920	335
153	20250512	182100	113571695	2920	2920	2920	2920	0
154	20250512	182000	113571695	2920	2920	2920	2920	0
155	20250512	181900	113571695	2920	2920	2920	2920	0
156	20250512	181800	113571695	2920	2920	2920	2920	0
157	20250512	181700	113571695	2920	2920	2920	2920	0
158	20250512	181600	113571695	2920	2920	2920	2920	0
159	20250512	181500	113571695	2920	2920	2920	2920	0
160	20250512	181400	113571695	2920	2920	2920	2920	0
161	20250512	181300	113571695	2920	2920	2920	2920	0
162	20250512	181200	113571695	2920	2920	2920	2920	0
163	20250512	181100	113571695	2920	2920	2920	2920	0
164	20250512	181000	113571695	2920	2920	2920	2920	0
165	20250512	180900	113571695	2920	2920	2920	2920	0
166	20250512	180800	113571695	2920	2920	2920	2920	0
167	20250512	180700	113571695	2920	2920	2920	2920	0
168	20250512	180600	113571695	2920	2920	2920	2920	0
169	20250512	180500	113571695	2920	2920	2920	2920	0
170	20250512	180400	113571695	2920	2920	2920	2920	0
171	20250512	180300	113571695	2920	2920	2920	2920	0
172	20250512	180200	113571695	2920	2920	2920	2920	0
173	20250512	180100	113571695	2920	2920	2920	2920	0
174	20250512	180000	113571695	2920	2920	2920	2920	0
175	20250512	175900	113571695	2920	2920	2920	2920	0
176	20250512	175800	113571695	2920	2920	2920	2920	0
177	20250512	175700	113571695	2920	2920	2920	2920	0
178	20250512	175600	113571695	2920	2920	2920	2920	0
179	20250512	175500	113571695	2920	2920	2920	2920	0
180	20250512	175400	113571695	2920	2920	2920	2920	0
181	20250512	175300	113571695	2920	2920	2920	2920	0
182	20250512	175200	113571695	2920	2920	2920	2920	335
183	20250512	175100	113571695	2920	2920	2920	2920	0
184	20250512	175000	113571695	2920	2920	2920	2920	0
185	20250512	174900	113571695	2920	2920	2920	2920	0
186	20250512	174800	113571695	2920	2920	2920	2920	0
187	20250512	174700	113571695	2920	2920	2920	2920	0
188	20250512	174600	113571695	2920	2920	2920	2920	0
189	20250512	174500	113571695	2920	2920	2920	2920	0
190	20250512	174400	113571695	2920	2920	2920	2920	0
191	20250512	174300	113571695	2920	2920	2920	2920	0
192	20250512	174200	113571695	2920	2920	2920	2920	0
193	20250512	174100	113571695	2920	2920	2920	2920	0
194	20250512	174000	113571695	2920	2920	2920	2920	0
195	20250512	173900	113571695	2920	2920	2920	2920	0
196	20250512	173800	113571695	2920	2920	2920	2920	0
197	20250512	173700	113571695	2920	2920	2920	2920	0
198	20250512	173600	113571695	2920	2920	2920	2920	0
199	20250512	173500	113571695	2920	2920	2920	2920	0
200	20250512	173400	113571695	2920	2920	2920	2920	0
201	20250512	173300	113571695	2920	2920	2920	2920	0
202	20250512	173200	113571695	2920	2920	2920	2920	0
203	20250512	173100	113571695	2920	2920	2920	2920	0
204	20250512	173000	113571695	2920	2920	2920	2920	0
205	20250512	172900	113571695	2920	2920	2920	2920	0
206	20250512	172800	113571695	2920	2920	2920	2920	0
207	20250512	172700	113571695	2920	2920	2920	2920	0
208	20250512	172600	113571695	2920	2920	2920	2920	0
209	20250512	172500	113571695	2920	2920	2920	2920	0
210	20250512	172400	113571695	2920	2920	2920	2920	0
211	20250512	172300	113571695	2920	2920	2920	2920	0
212	20250512	172200	113571695	2920	2920	2920	2920	335
213	20250512	172100	113571695	2920	2920	2920	2920	0
214	20250512	172000	113571695	2920	2920	2920	2920	0
215	20250512	171900	113571695	2920	2920	2920	2920	0
216	20250512	171800	113571695	2920	2920	2920	2920	0
217	20250512	171700	113571695	2920	2920	2920	2920	0
218	20250512	171600	113571695	2920	2920	2920	2920	0
219	20250512	171500	113571695	2920	2920	2920	2920	0
220	20250512	171400	113571695	2920	2920	2920	2920	0
221	20250512	171300	113571695	2920	2920	2920	2920	0
222	20250512	171200	113571695	2920	2920	2920	2920	0
223	20250512	171100	113571695	2920	2920	2920	2920	0
224	20250512	171000	113571695	2920	2920	2920	2920	0
225	20250512	170900	113571695	2920	2920	2920	2920	0
226	20250512	170800	113571695	2920	2920	2920	2920	0
227	20250512	170700	113571695	2920	2920	2920	2920	0
228	20250512	170600	113571695	2920	2920	2920	2920	0
229	20250512	170500	113571695	2920	2920	2920	2920	0
230	20250512	170400	113571695	2920	2920	2920	2920	0
231	20250512	170300	113571695	2920	2920	2920	2920	0
232	20250512	170200	113571695	2920	2920	2920	2920	0
233	20250512	170100	113571695	2920	2920	2920	2920	0
234	20250512	170000	113571695	2920	2920	2920	2920	0
235	20250512	165900	113571695	2920	2920	2920	2920	0
236	20250512	165800	113571695	2920	2920	2920	2920	0
237	20250512	165700	113571695	2920	2920	2920	2920	0
238	20250512	165600	113571695	2920	2920	2920	2920	0
239	20250512	165500	113571695	2920	2920	2920	2920	0
240	20250512	165400	113571695	2920	2920	2920	2920	0
241	20250512	165300	113571695	2920	2920	2920	2920	0
242	20250512	165200	113571695	2920	2920	2920	2920	335
243	20250512	165100	113571695	2920	2920	2920	2920	0
244	20250512	165000	113571695	2920	2920	2920	2920	0
245	20250512	164900	113571695	2920	2920	2920	2920	0
246	20250512	164800	113571695	2920	2920	2920	2920	0
247	20250512	164700	113571695	2920	2920	2920	2920	0
248	20250512	164600	113571695	2920	2920	2920	2920	0
249	20250512	164500	113571695	2920	2920	2920	2920	0
250	20250512	164400	113571695	2920	2920	2920	2920	0
251	20250512	164300	113571695	2920	2920	2920	2920	0
252	20250512	164200	113571695	2920	2920	2920	2920	0
253	20250512	164100	113571695	2920	2920	2920	2920	0
254	20250512	164000	113571695	2920	2920	2920	2920	0
255	20250512	163900	113571695	2920	2920	2920	2920	0
256	20250512	163800	113571695	2920	2920	2920	2920	0
257	20250512	163700	113571695	2920	2920	2920	2920	0
258	20250512	163600	113571695	2920	2920	2920	2920	0
259	20250512	163500	113571695	2920	2920	2920	2920	0
260	20250512	163400	113571695	2920	2920	2920	2920	0
261	20250512	163300	113571695	2920	2920	2920	2920	0
262	20250512	163200	113571695	2920	2920	2920	2920	0
263	20250512	163100	113571695	2920	2920	2920	2920	0
264	20250512	163000	113571695	2920	2920	2920	2920	0
265	20250512	162900	113571695	2920	2920	2920	2920	0
266	20250512	162800	113571695	2920	2920	2920	2920	0
267	20250512	162700	113571695	2920	2920	2920	2920	0
268	20250512	162600	113571695	2920	2920	2920	2920	0
269	20250512	162500	113571695	2920	2920	2920	2920	0
270	20250512	162400	113571695	2920	2920	2920	2920	0
271	20250512	162300	113571695	2920	2920	2920	2920	0
272	20250512	162200	113571695	2920	2920	2920	2920	335
273	20250512	162100	113571695	2920	2920	2920	2920	0
274	20250512	162000	113571695	2920	2920	2920	2920	0
275	20250512	161900	113571695	2920	2920	2920	2920	0
276	20250512	161800	113571695	2920	2920	2920	2920	0
277	20250512	161700	113571695	2920	2920	2920	2920	0
278	20250512	161600	113571695	2920	2920	2920	2920	0
279	20250512	161500	113571695	2920	2920	2920	2920	0
280	20250512	161400	113571695	2920	2920	2920	2920	0
281	20250512	161300	113571695	2920	2920	2920	2920	0
282	20250512	161200	113571695	2920	2920	2920	2920	0
283	20250512	161100	113571695	2920	2920	2920	2920	0
284	20250512	161000	113571695	2920	2920	2920	2920	0
285	20250512	160900	113571695	2920	2920	2920	2920	0
286	20250512	160800	113571695	2920	2920	2920	2920	0
287	20250512	160700	113571695	2920	2920	2920	2920	0
288	20250512	160600	113571695	2920	2920	2920	2920	0
289	20250512	160500	113571695	2920	2920	2920	2920	0
290	20250512	160400	113571695	2920	2920	2920	2920	0
291	20250512	160300	113571695	2920	2920	2920	2920	0
292	20250512	160200	113571695	2920	2920	2920	2920	0
293	20250512	160100	113571695	2920	2920	2920	2920	0
294	20250512	160000	113571695	2920	2920	2920	2920	0
295	20250512	155900	113571695	2920	2920	2920	2920	0
296	20250512	155800	113571695	2920	2920	2920	2920	0
297	20250512	155700	113571695	2920	2920	2920	2920	0
298	20250512	155600	113571695	2920	2920	2920	2920	0
299	20250512	155500	113571695	2920	2920	2920	2920	0
300	20250512	155400	113571695	2920	2920	2920	2920	0
301	20250512	155300	113571695	2920	2920	2920	2920	0
302	20250512	155200	113571695	2920	2920	2920	2920	335
303	20250512	155100	113571695	2920	2920	2920	2920	0
304	20250512	155000	113571695	2920	2920	2920	2920	0
305	20250512	154900	113571695	2920	2920	2920	2920	0
306	20250512	154800	113571695	2920	2920	2920	2920	0
307	20250512	154700	113571695	2920	2920	2920	2920	0
308	20250512	154600	113571695	2920	2920	2920	2920	0
309	20250512	154500	113571695	2920	2920	2920	2920	0
310	20250512	154400	113571695	2920	2920	2920	2920	0
311	20250512	154300	113571695	2920	2920	2920	2920	0
312	20250512	154200	113571695	2920	2920	2920	2920	0
313	20250512	154100	113571695	2920	2920	2920	2920	0
314	20250512	154000	113571695	2920	2920	2920	2920	0
315	20250512	153900	113571695	2920	2920	2920	2920	0
316	20250512	153800	113571695	2920	2920	2920	2920	0
317	20250512	153700	113571695	2920	2920	2920	2920	0
318	20250512	153600	113571695	2920	2920	2920	2920	0
319	20250512	153500	113571695	2920	2920	2920	2920	0
320	20250512	153400	113571695	2920	2920	2920	2920	0
321	20250512	153300	113571695	2920	2920	2920	2920	0
322	20250512	153200	113571695	2920	2920	2920	2920	0
323	20250512	153100	113571695	2920	2920	2920	2920	0
324	20250512	153000	113571695	2920	2920	2920	2920	335
325	20250512	152900	112593495	2945	2945	2945	2945	0
326	20250512	152800	112593495	2945	2945	2945	2945	0
327	20250512	152700	112593495	2945	2945	2945	2945	0
328	20250512	152600	112593495	2945	2945	2945	2945	0
329	20250512	152500	112593495	2945	2945	2945	2945	0
330	20250512	152400	112593495	2945	2945	2945	2945	0
331	20250512	152300	112593495	2945	2945	2945	2945	0
332	20250512	152200	112593495	2945	2945	2945	2945	0
333	20250512	152100	112593495	2945	2945	2945	2945	0
334	20250512	152000	112593495	2945	2945	2945	2945	0
335	20250512	151900	112593495	2945	2945	2945	2945	2
336	20250512	151800	112587605	2930	2930	2930	2930	0
337	20250512	151700	112587605	2930	2930	2930	2930	10
338	20250512	151600	112558305	2930	2930	2930	2930	193
339	20250512	151500	111992815	2945	2945	2945	2945	15
340	20250512	151400	111948640	2940	2945	2945	2940	791
341	20250512	151300	109623040	2945	2945	2945	2945	63
342	20250512	151200	109437505	2990	2990	2990	2990	2
343	20250512	151100	109431525	2945	2990	2990	2945	61
344	20250512	151000	109249270	3000	3000	3000	3000	0
345	20250512	150900	109249270	3000	2965	3000	2965	190
346	20250512	150800	108685445	2960	2960	2960	2960	0
347	20250512	150700	108685445	2960	2960	2960	2960	200
348	20250512	150600	108093445	2930	2935	2965	2930	720
349	20250512	150500	105976425	2930	2930	2930	2930	82
350	20250512	150400	105736165	2930	2930	2930	2930	0
351	20250512	150300	105736165	2930	2930	2930	2930	0
352	20250512	150200	105736165	2930	2930	2930	2930	0
353	20250512	150100	105736165	2930	2930	2930	2930	51
354	20250512	150000	105586735	2930	2930	2930	2930	0
355	20250512	145900	105586735	2930	2930	2930	2930	200
356	20250512	145800	105000735	2930	2925	2930	2920	264
357	20250512	145700	104229825	2925	2925	2925	2925	0
358	20250512	145600	104229825	2925	2925	2925	2925	0
359	20250512	145500	104229825	2925	2925	2925	2925	659
360	20250512	145400	102302250	2930	2930	2930	2930	0
361	20250512	145300	102302250	2930	2930	2930	2930	911
362	20250512	145200	99633020	2940	2940	2940	2940	0
363	20250512	145100	99633020	2940	2940	2940	2940	100
364	20250512	145000	99339020	2940	2940	2940	2940	0
365	20250512	144900	99339020	2940	2940	2940	2940	0
366	20250512	144800	99339020	2940	2940	2940	2940	0
367	20250512	144700	99339020	2940	2940	2940	2940	0
368	20250512	144600	99339020	2940	2940	2940	2940	5
369	20250512	144500	99324320	2940	2940	2940	2940	0
370	20250512	144400	99324320	2940	2940	2940	2940	0
371	20250512	144300	99324320	2940	2940	2940	2940	0
372	20250512	144200	99324320	2940	2940	2940	2940	0
373	20250512	144100	99324320	2940	2940	2940	2940	0
374	20250512	144000	99324320	2940	2940	2940	2940	0
375	20250512	143900	99324320	2940	2940	2940	2940	0
376	20250512	143800	99324320	2940	2940	2940	2940	0
377	20250512	143700	99324320	2940	2940	2940	2940	54
378	20250512	143600	99165560	2935	2935	2935	2935	16
379	20250512	143500	99118600	2930	2935	2935	2930	1000
380	20250512	143400	96188520	2930	2930	2930	2930	0
381	20250512	143300	96188520	2930	2930	2930	2930	0
382	20250512	143200	96188520	2930	2930	2930	2930	0
383	20250512	143100	96188520	2930	2930	2930	2930	0
384	20250512	143000	96188520	2930	2930	2930	2930	0
385	20250512	142900	96188520	2930	2930	2930	2930	0
386	20250512	142800	96188520	2930	2930	2930	2930	0
387	20250512	142700	96188520	2930	2930	2930	2930	0
388	20250512	142600	96188520	2930	2930	2930	2930	21
389	20250512	142500	96126990	2930	2930	2930	2930	150
390	20250512	142400	95687490	2940	2940	2940	2940	3
391	20250512	142300	95678670	2940	2940	2940	2940	0
392	20250512	142200	95678670	2940	2940	2940	2940	0
393	20250512	142100	95678670	2940	2940	2940	2940	0
394	20250512	142000	95678670	2940	2940	2940	2940	0
395	20250512	141900	95678670	2940	2940	2940	2940	2
396	20250512	141800	95672790	2940	2940	2940	2940	2
397	20250512	141700	95666910	2930	2930	2930	2930	0
398	20250512	141600	95666910	2930	2930	2930	2930	2
399	20250512	141500	95661050	2930	2930	2930	2930	0
400	20250512	141400	95661050	2930	2930	2930	2930	0
401	20250512	141300	95661050	2930	2930	2930	2930	0
402	20250512	141200	95661050	2930	2930	2930	2930	0
403	20250512	141100	95661050	2930	2930	2930	2930	2
404	20250512	141000	95655190	2930	2930	2930	2930	133
405	20250512	140900	95265500	2930	2930	2930	2930	0
406	20250512	140800	95265500	2930	2930	2930	2930	0
407	20250512	140700	95265500	2930	2930	2930	2930	0
408	20250512	140600	95265500	2930	2930	2930	2930	0
409	20250512	140500	95265500	2930	2930	2930	2930	0
410	20250512	140400	95265500	2930	2930	2930	2930	0
411	20250512	140300	95265500	2930	2930	2930	2930	0
412	20250512	140200	95265500	2930	2930	2930	2930	0
413	20250512	140100	95265500	2930	2930	2930	2930	0
414	20250512	140000	95265500	2930	2930	2930	2930	0
415	20250512	135900	95265500	2930	2930	2930	2930	60
416	20250512	135800	95089700	2925	2925	2925	2925	0
417	20250512	135700	95089700	2925	2925	2925	2925	0
418	20250512	135600	95089700	2925	2925	2925	2925	1
419	20250512	135500	95086775	2925	2925	2925	2925	0
420	20250512	135400	95086775	2925	2925	2925	2925	27
421	20250512	135300	95007800	2925	2925	2925	2925	0
422	20250512	135200	95007800	2925	2925	2925	2925	11
423	20250512	135100	94975625	2920	2920	2920	2920	0
424	20250512	135000	94975625	2920	2920	2920	2920	0
425	20250512	134900	94975625	2920	2920	2925	2920	6
426	20250512	134800	94958090	2925	2925	2925	2925	10
427	20250512	134700	94928840	2925	2925	2925	2925	0
428	20250512	134600	94928840	2925	2925	2925	2925	0
429	20250512	134500	94928840	2925	2925	2925	2925	0
430	20250512	134400	94928840	2925	2925	2925	2925	10
431	20250512	134300	94899590	2925	2925	2925	2925	304
432	20250512	134200	94010390	2925	2925	2925	2925	23
433	20250512	134100	93943115	2925	2925	2925	2925	0
434	20250512	134000	93943115	2925	2925	2925	2925	0
435	20250512	133900	93943115	2925	2925	2925	2925	0
436	20250512	133800	93943115	2925	2925	2925	2925	0
437	20250512	133700	93943115	2925	2925	2925	2925	0
438	20250512	133600	93943115	2925	2925	2925	2925	0
439	20250512	133500	93943115	2925	2925	2925	2925	0
440	20250512	133400	93943115	2925	2925	2925	2925	0
441	20250512	133300	93943115	2925	2925	2925	2925	5
442	20250512	133200	93928490	2915	2915	2915	2915	0
443	20250512	133100	93928490	2915	2915	2915	2915	0
444	20250512	133000	93928490	2915	2935	2935	2915	3751
445	20250512	132900	82980040	2945	2945	2945	2945	12
446	20250512	132800	82944700	2940	2940	2940	2940	0
447	20250512	132700	82944700	2940	2940	2940	2940	0
448	20250512	132600	82944700	2940	2940	2940	2940	0
449	20250512	132500	82944700	2940	2940	2940	2940	0
450	20250512	132400	82944700	2940	2940	2940	2940	0
451	20250512	132300	82944700	2940	2940	2940	2940	0
452	20250512	132200	82944700	2940	2940	2940	2940	0
453	20250512	132100	82944700	2940	2940	2940	2940	0
454	20250512	132000	82944700	2940	2940	2940	2940	0
455	20250512	131900	82944700	2940	2940	2940	2940	0
456	20250512	131800	82944700	2940	2940	2940	2940	0
457	20250512	131700	82944700	2940	2940	2940	2940	8
458	20250512	131600	82921180	2930	2930	2930	2930	3
459	20250512	131500	82912390	2935	2935	2935	2935	0
460	20250512	131400	82912390	2935	2940	2940	2935	2
461	20250512	131300	82906515	2940	2940	2940	2940	0
462	20250512	131200	82906515	2940	2940	2940	2940	0
463	20250512	131100	82906515	2940	2940	2940	2940	88
464	20250512	131000	82647795	2940	2940	2940	2940	0
465	20250512	130900	82647795	2940	2940	2940	2940	149
466	20250512	130800	82209735	2940	2940	2940	2940	3
467	20250512	130700	82200915	2935	2935	2935	2935	0
468	20250512	130600	82200915	2935	2925	2935	2925	1032
469	20250512	130500	79172315	2935	2935	2935	2935	0
470	20250512	130400	79172315	2935	2935	2935	2935	0
471	20250512	130300	79172315	2935	2935	2935	2935	0
472	20250512	130200	79172315	2935	2935	2935	2935	0
473	20250512	130100	79172315	2935	2935	2935	2935	0
474	20250512	130000	79172315	2935	2935	2935	2935	0
475	20250512	125900	79172315	2935	2935	2935	2935	0
476	20250512	125800	79172315	2935	2935	2935	2935	0
477	20250512	125700	79172315	2935	2935	2935	2935	0
478	20250512	125600	79172315	2935	2935	2935	2935	0
479	20250512	125500	79172315	2935	2935	2935	2935	0
480	20250512	125400	79172315	2935	2935	2935	2935	0
481	20250512	125300	79172315	2935	2935	2935	2935	0
482	20250512	125200	79172315	2935	2935	2935	2935	0
483	20250512	125100	79172315	2935	2935	2935	2935	0
484	20250512	125000	79172315	2935	2935	2935	2935	0
485	20250512	124900	79172315	2935	2935	2935	2935	0
486	20250512	124800	79172315	2935	2935	2935	2935	0
487	20250512	124700	79172315	2935	2935	2935	2935	0
488	20250512	124600	79172315	2935	2935	2935	2935	0
489	20250512	124500	79172315	2935	2935	2935	2935	0
490	20250512	124400	79172315	2935	2935	2935	2935	0
491	20250512	124300	79172315	2935	2935	2935	2935	33
492	20250512	124200	79075460	2920	2920	2920	2920	100
493	20250512	124100	78783460	2920	2920	2920	2920	0
494	20250512	124000	78783460	2920	2920	2920	2920	0
495	20250512	123900	78783460	2920	2920	2920	2920	0
496	20250512	123800	78783460	2920	2920	2920	2920	0
497	20250512	123700	78783460	2920	2920	2920	2920	0
498	20250512	123600	78783460	2920	2920	2920	2920	0
499	20250512	123500	78783460	2920	2920	2920	2920	0
500	20250512	123400	78783460	2920	2920	2920	2920	0
501	20250512	123300	78783460	2920	2920	2920	2920	2000
502	20250512	123200	72943460	2920	2920	2920	2920	0
503	20250512	123100	72943460	2920	2920	2920	2920	0
504	20250512	123000	72943460	2920	2920	2920	2920	0
505	20250512	122900	72943460	2920	2920	2920	2920	1
506	20250512	122800	72940540	2935	2935	2935	2935	0
507	20250512	122700	72940540	2935	2935	2935	2935	0
508	20250512	122600	72940540	2935	2935	2935	2935	0
509	20250512	122500	72940540	2935	2935	2935	2935	0
510	20250512	122400	72940540	2935	2935	2935	2935	5
511	20250512	122300	72925865	2920	2920	2920	2920	0
512	20250512	122200	72925865	2920	2920	2920	2920	0
513	20250512	122100	72925865	2920	2920	2920	2920	0
514	20250512	122000	72925865	2920	2920	2920	2920	0
515	20250512	121900	72925865	2920	2920	2920	2920	0
516	20250512	121800	72925865	2920	2920	2920	2920	0
517	20250512	121700	72925865	2920	2920	2920	2920	0
518	20250512	121600	72925865	2920	2920	2920	2920	0
519	20250512	121500	72925865	2920	2920	2920	2920	0
520	20250512	121400	72925865	2920	2920	2920	2920	0
521	20250512	121300	72925865	2920	2920	2920	2920	0
522	20250512	121200	72925865	2920	2920	2920	2920	0
523	20250512	121100	72925865	2920	2920	2920	2920	0
524	20250512	121000	72925865	2920	2920	2920	2920	0
525	20250512	120900	72925865	2920	2935	2935	2920	2006
526	20250512	120800	67068185	2935	2935	2935	2935	0
527	20250512	120700	67068185	2935	2935	2935	2935	0
528	20250512	120600	67068185	2935	2935	2935	2935	0
529	20250512	120500	67068185	2935	2935	2935	2935	0
530	20250512	120400	67068185	2935	2935	2935	2935	0
531	20250512	120300	67068185	2935	2935	2935	2935	0
532	20250512	120200	67068185	2935	2935	2935	2935	0
533	20250512	120100	67068185	2935	2935	2935	2935	19
534	20250512	120000	67012420	2935	2935	2935	2935	200
535	20250512	115900	66425420	2935	2935	2935	2935	0
536	20250512	115800	66425420	2935	2940	2940	2935	7
537	20250512	115700	66404850	2945	2945	2945	2945	0
538	20250512	115600	66404850	2945	2945	2945	2945	0
539	20250512	115500	66404850	2945	2945	2945	2945	0
540	20250512	115400	66404850	2945	2945	2945	2945	0
541	20250512	115300	66404850	2945	2945	2945	2945	0
542	20250512	115200	66404850	2945	2945	2945	2945	37
543	20250512	115100	66295885	2945	2945	2945	2945	0
544	20250512	115000	66295885	2945	2945	2945	2945	0
545	20250512	114900	66295885	2945	2945	2945	2945	0
546	20250512	114800	66295885	2945	2945	2945	2945	0
547	20250512	114700	66295885	2945	2945	2945	2945	7
548	20250512	114600	66275270	2945	2945	2945	2945	10
549	20250512	114500	66245820	2940	2940	2940	2940	0
550	20250512	114400	66245820	2940	2940	2940	2940	2
551	20250512	114300	66239940	2925	2925	2925	2925	828
552	20250512	114200	63818040	2925	2925	2925	2925	0
553	20250512	114100	63818040	2925	2925	2925	2925	178
554	20250512	114000	63297390	2925	2925	2925	2925	0
555	20250512	113900	63297390	2925	2925	2925	2925	8
556	20250512	113800	63273990	2930	2930	2930	2930	0
557	20250512	113700	63273990	2930	2930	2930	2930	112
558	20250512	113600	62945830	2935	2935	2935	2935	0
559	20250512	113500	62945830	2935	2935	2935	2935	97
560	20250512	113400	62661135	2940	2945	2945	2940	12
561	20250512	113300	62625845	2945	2945	2945	2945	0
562	20250512	113200	62625845	2945	2945	2945	2945	0
563	20250512	113100	62625845	2945	2945	2945	2945	1
564	20250512	113000	62622900	2945	2945	2945	2945	0
565	20250512	112900	62622900	2945	2945	2945	2945	1
566	20250512	112800	62619955	2950	2950	2950	2950	0
567	20250512	112700	62619955	2950	2945	2950	2945	2
568	20250512	112600	62614060	2930	2930	2930	2930	0
569	20250512	112500	62614060	2930	2930	2930	2930	100
570	20250512	112400	62321060	2950	2950	2950	2950	0
571	20250512	112300	62321060	2950	2950	2950	2950	0
572	20250512	112200	62321060	2950	2950	2950	2950	0
573	20250512	112100	62321060	2950	2950	2950	2950	0
574	20250512	112000	62321060	2950	2950	2950	2950	5
575	20250512	111900	62306310	2950	2950	2950	2950	6
576	20250512	111800	62288610	2950	2930	2950	2930	9
577	20250512	111700	62262100	2930	2930	2930	2930	0
578	20250512	111600	62262100	2930	2930	2930	2930	5
579	20250512	111500	62247450	2945	2945	2945	2945	0
580	20250512	111400	62247450	2945	2945	2945	2945	200
581	20250512	111300	61658450	2945	2945	2945	2945	413
582	20250512	111200	60442165	2945	2945	2945	2945	0
583	20250512	111100	60442165	2945	2945	2945	2945	0
584	20250512	111000	60442165	2945	2940	2945	2940	8
585	20250512	110900	60418610	2940	2940	2940	2940	0
586	20250512	110800	60418610	2940	2940	2940	2940	0
587	20250512	110700	60418610	2940	2940	2940	2940	0
588	20250512	110600	60418610	2940	2940	2940	2940	17
589	20250512	110500	60368630	2925	2925	2925	2925	0
590	20250512	110400	60368630	2925	2925	2925	2925	353
591	20250512	110300	59336105	2940	2940	2940	2940	0
592	20250512	110200	59336105	2940	2940	2940	2940	1
593	20250512	110100	59333165	2945	2945	2945	2945	0
594	20250512	110000	59333165	2945	2945	2945	2945	0
595	20250512	105900	59333165	2945	2945	2945	2945	0
596	20250512	105800	59333165	2945	2945	2945	2945	0
597	20250512	105700	59333165	2945	2945	2945	2945	0
598	20250512	105600	59333165	2945	2945	2945	2945	1
599	20250512	105500	59330220	2945	2945	2945	2945	0
600	20250512	105400	59330220	2945	2940	2945	2940	31
601	20250512	105300	59239045	2930	2945	2945	2905	1505
602	20250512	105200	54845070	2960	2960	2960	2960	0
603	20250512	105100	54845070	2960	2960	2960	2960	0
604	20250512	105000	54845070	2960	2960	2960	2960	0
605	20250512	104900	54845070	2960	2960	2960	2960	0
606	20250512	104800	54845070	2960	2960	2960	2960	0
607	20250512	104700	54845070	2960	2950	2960	2950	117
608	20250512	104600	54499910	2955	2955	2955	2955	0
609	20250512	104500	54499910	2955	2955	2955	2955	0
610	20250512	104400	54499910	2955	2960	2960	2955	140
611	20250512	104300	54086060	2975	2975	2975	2975	0
612	20250512	104200	54086060	2975	2975	2975	2975	0
613	20250512	104100	54086060	2975	2975	2975	2975	4
614	20250512	104000	54074160	2975	2975	2975	2975	0
615	20250512	103900	54074160	2975	2975	2975	2975	0
616	20250512	103800	54074160	2975	2975	2975	2975	11
617	20250512	103700	54041435	2975	2975	2975	2975	0
618	20250512	103600	54041435	2975	2975	2975	2975	0
619	20250512	103500	54041435	2975	2975	2975	2975	0
620	20250512	103400	54041435	2975	2970	2975	2970	3
621	20250512	103300	54032515	2970	2970	2970	2970	0
622	20250512	103200	54032515	2970	2970	2970	2970	1
623	20250512	103100	54029545	2975	2975	2975	2975	0
624	20250512	103000	54029545	2975	2975	2975	2975	0
625	20250512	102900	54029545	2975	2965	2975	2965	10
626	20250512	102800	53999815	2970	2965	2970	2965	15
627	20250512	102700	53955285	2970	2965	2970	2965	50
628	20250512	102600	53806795	2970	2970	2970	2970	0
629	20250512	102500	53806795	2970	2970	2970	2970	0
630	20250512	102400	53806795	2970	2970	2970	2970	0
631	20250512	102300	53806795	2970	2970	2970	2970	0
632	20250512	102200	53806795	2970	2970	2970	2970	12
633	20250512	102100	53771155	2985	2965	2985	2965	150
634	20250512	102000	53324710	2970	2970	2970	2970	0
635	20250512	101900	53324710	2970	2970	2970	2970	4
636	20250512	101800	53312830	2940	2940	2940	2940	0
637	20250512	101700	53312830	2940	2940	2940	2940	1
638	20250512	101600	53309890	2970	2970	2970	2970	2
639	20250512	101500	53303950	2955	2955	2955	2955	0
640	20250512	101400	53303950	2955	2955	2955	2955	0
641	20250512	101300	53303950	2955	2955	2955	2955	400
642	20250512	101200	52121950	2955	2930	2980	2930	2394
643	20250512	101100	45028180	2915	2915	2915	2915	0
644	20250512	101000	45028180	2915	2915	2915	2915	0
645	20250512	100900	45028180	2915	2915	2915	2915	130
646	20250512	100800	44649230	2915	2915	2915	2915	0
647	20250512	100700	44649230	2915	2915	2915	2915	0
648	20250512	100600	44649230	2915	2915	2915	2915	0
649	20250512	100500	44649230	2915	2915	2915	2915	0
650	20250512	100400	44649230	2915	2915	2915	2915	310
651	20250512	100300	43745580	2915	2915	2915	2915	0
652	20250512	100200	43745580	2915	2915	2915	2915	0
653	20250512	100100	43745580	2915	2915	2915	2915	0
654	20250512	100000	43745580	2915	2915	2915	2915	1
655	20250512	095900	43742665	2930	2930	2930	2915	111
656	20250512	095800	43418350	2930	2930	2930	2930	1
657	20250512	095700	43415420	2930	2930	2930	2930	0
658	20250512	095600	43415420	2930	2930	2930	2930	0
659	20250512	095500	43415420	2930	2925	2930	2925	20
660	20250512	095400	43356885	2920	2920	2920	2920	84
661	20250512	095300	43111605	2925	2925	2925	2925	1
662	20250512	095200	43108680	2905	2900	2905	2900	816
663	20250512	095100	40738215	2900	2900	2900	2900	397
664	20250512	095000	39586915	2900	2905	2905	2900	44
665	20250512	094900	39459260	2905	2905	2905	2905	54
666	20250512	094800	39302390	2905	2905	2905	2905	0
667	20250512	094700	39302390	2905	2905	2905	2905	0
668	20250512	094600	39302390	2905	2905	2905	2905	100
669	20250512	094500	39011890	2930	2930	2930	2930	0
670	20250512	094400	39011890	2930	2930	2930	2930	0
671	20250512	094300	39011890	2930	2930	2930	2930	0
672	20250512	094200	39011890	2930	2930	2930	2930	50
673	20250512	094100	38865390	2920	2900	2920	2900	22
674	20250512	094000	38801190	2900	2900	2900	2900	0
675	20250512	093900	38801190	2900	2910	2910	2900	690
676	20250512	093800	36796670	2925	2925	2925	2925	0
677	20250512	093700	36796670	2925	2915	2925	2915	267
678	20250512	093600	36016865	2915	2915	2915	2915	9
679	20250512	093500	35990630	2910	2910	2910	2910	50
680	20250512	093400	35845130	2910	2910	2910	2910	0
681	20250512	093300	35845130	2910	2920	2920	2900	1038
682	20250512	093200	32832365	2925	2930	2930	2925	51
683	20250512	093100	32683185	2940	2940	2940	2940	0
684	20250512	093000	32683185	2940	2905	2950	2905	3527
685	20250512	092900	22392050	2890	2890	2890	2890	451
686	20250512	092800	21088660	2895	2895	2895	2895	1
687	20250512	092700	21085765	2900	2900	2900	2900	301
688	20250512	092600	20212865	2900	2895	2915	2890	1347
689	20250512	092500	16317740	2895	2915	2920	2895	1977
690	20250512	092400	10581120	2905	2920	2920	2905	640
691	20250512	092300	8719540	2920	2935	2935	2920	500
692	20250512	092200	7257530	2935	2935	2935	2935	0
693	20250512	092100	7257530	2935	2935	2935	2935	0
694	20250512	092000	7257530	2935	2935	2935	2935	0
695	20250512	091900	7257530	2935	2935	2935	2935	1
696	20250512	091800	7254595	2940	2930	2940	2920	500
697	20250512	091700	5788840	2935	2935	2935	2935	11
698	20250512	091600	5756555	2940	2940	2940	2940	35
699	20250512	091500	5653655	2940	2940	2940	2940	0
700	20250512	091400	5653655	2940	2940	2940	2940	103
701	20250512	091300	5350835	2950	2950	2950	2950	10
702	20250512	091200	5321335	2950	2950	2950	2950	0
703	20250512	091100	5321335	2950	2945	2950	2945	53
704	20250512	091000	5165060	2945	2945	2945	2945	0
705	20250512	090900	5165060	2945	2945	2945	2945	0
706	20250512	090800	5165060	2945	2945	2945	2945	5
707	20250512	090700	5150335	2950	2950	2950	2950	35
708	20250512	090600	5047085	2950	2960	2960	2950	590
709	20250512	090500	3301795	2960	2970	2970	2960	312
710	20250512	090400	2378005	2975	2975	2975	2975	47
711	20250512	090300	2238180	2975	2970	2975	2970	16
712	20250512	090200	2190585	2955	2980	2980	2955	273
713	20250512	090100	1381860	2990	2990	2990	2990	429
714	20250512	090000	99150	3000	3005	3005	3000	33