KissMeData/013310/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184300	580705244	3000	3000	3000	3000	2988
3	20250512	184200	580705244	3000	3000	3000	3000	0
4	20250512	184100	580705244	3000	3000	3000	3000	0
5	20250512	184000	580705244	3000	3000	3000	3000	0
6	20250512	183900	580705244	3000	3000	3000	3000	0
7	20250512	183800	580705244	3000	3000	3000	3000	0
8	20250512	183700	580705244	3000	3000	3000	3000	0
9	20250512	183600	580705244	3000	3000	3000	3000	0
10	20250512	183500	580705244	3000	3000	3000	3000	0
11	20250512	183400	580705244	3000	3000	3000	3000	0
12	20250512	183300	580705244	3000	3000	3000	3000	0
13	20250512	183200	580705244	3000	3000	3000	3000	0
14	20250512	183100	580705244	3000	3000	3000	3000	0
15	20250512	183000	580705244	3000	3000	3000	3000	0
16	20250512	182900	580705244	3000	3000	3000	3000	0
17	20250512	182800	580705244	3000	3000	3000	3000	0
18	20250512	182700	580705244	3000	3000	3000	3000	0
19	20250512	182600	580705244	3000	3000	3000	3000	0
20	20250512	182500	580705244	3000	3000	3000	3000	0
21	20250512	182400	580705244	3000	3000	3000	3000	0
22	20250512	182300	580705244	3000	3000	3000	3000	0
23	20250512	182200	580705244	3000	3000	3000	3000	0
24	20250512	182100	580705244	3000	3000	3000	3000	0
25	20250512	182000	580705244	3000	3000	3000	3000	0
26	20250512	181900	580705244	3000	3000	3000	3000	0
27	20250512	181800	580705244	3000	3000	3000	3000	0
28	20250512	181700	580705244	3000	3000	3000	3000	0
29	20250512	181600	580705244	3000	3000	3000	3000	0
30	20250512	181500	580705244	3000	3000	3000	3000	0
31	20250512	181400	580705244	3000	3000	3000	3000	0
32	20250512	181300	580705244	3000	3000	3000	3000	2988
33	20250512	181200	580705244	3000	3000	3000	3000	0
34	20250512	181100	580705244	3000	3000	3000	3000	0
35	20250512	181000	580705244	3000	3000	3000	3000	0
36	20250512	180900	580705244	3000	3000	3000	3000	0
37	20250512	180800	580705244	3000	3000	3000	3000	0
38	20250512	180700	580705244	3000	3000	3000	3000	0
39	20250512	180600	580705244	3000	3000	3000	3000	0
40	20250512	180500	580705244	3000	3000	3000	3000	0
41	20250512	180400	580705244	3000	3000	3000	3000	0
42	20250512	180300	580705244	3000	3000	3000	3000	0
43	20250512	180200	580705244	3000	3000	3000	3000	0
44	20250512	180100	580705244	3000	3000	3000	3000	0
45	20250512	180000	580705244	3000	3000	3000	3000	0
46	20250512	175900	580705244	3000	3000	3000	3000	0
47	20250512	175800	580705244	3000	3000	3000	3000	0
48	20250512	175700	580705244	3000	3000	3000	3000	0
49	20250512	175600	580705244	3000	3000	3000	3000	0
50	20250512	175500	580705244	3000	3000	3000	3000	0
51	20250512	175400	580705244	3000	3000	3000	3000	0
52	20250512	175300	580705244	3000	3000	3000	3000	0
53	20250512	175200	580705244	3000	3000	3000	3000	0
54	20250512	175100	580705244	3000	3000	3000	3000	0
55	20250512	175000	580705244	3000	3000	3000	3000	0
56	20250512	174900	580705244	3000	3000	3000	3000	0
57	20250512	174800	580705244	3000	3000	3000	3000	0
58	20250512	174700	580705244	3000	3000	3000	3000	0
59	20250512	174600	580705244	3000	3000	3000	3000	0
60	20250512	174500	580705244	3000	3000	3000	3000	0
61	20250512	174400	580705244	3000	3000	3000	3000	0
62	20250512	174300	580705244	3000	3000	3000	3000	2988
63	20250512	174200	580705244	3000	3000	3000	3000	0
64	20250512	174100	580705244	3000	3000	3000	3000	0
65	20250512	174000	580705244	3000	3000	3000	3000	0
66	20250512	173900	580705244	3000	3000	3000	3000	0
67	20250512	173800	580705244	3000	3000	3000	3000	0
68	20250512	173700	580705244	3000	3000	3000	3000	0
69	20250512	173600	580705244	3000	3000	3000	3000	0
70	20250512	173500	580705244	3000	3000	3000	3000	0
71	20250512	173400	580705244	3000	3000	3000	3000	0
72	20250512	173300	580705244	3000	3000	3000	3000	0
73	20250512	173200	580705244	3000	3000	3000	3000	0
74	20250512	173100	580705244	3000	3000	3000	3000	0
75	20250512	173000	580705244	3000	3000	3000	3000	0
76	20250512	172900	580705244	3000	3000	3000	3000	0
77	20250512	172800	580705244	3000	3000	3000	3000	0
78	20250512	172700	580705244	3000	3000	3000	3000	0
79	20250512	172600	580705244	3000	3000	3000	3000	0
80	20250512	172500	580705244	3000	3000	3000	3000	0
81	20250512	172400	580705244	3000	3000	3000	3000	0
82	20250512	172300	580705244	3000	3000	3000	3000	0
83	20250512	172200	580705244	3000	3000	3000	3000	0
84	20250512	172100	580705244	3000	3000	3000	3000	0
85	20250512	172000	580705244	3000	3000	3000	3000	0
86	20250512	171900	580705244	3000	3000	3000	3000	0
87	20250512	171800	580705244	3000	3000	3000	3000	0
88	20250512	171700	580705244	3000	3000	3000	3000	0
89	20250512	171600	580705244	3000	3000	3000	3000	0
90	20250512	171500	580705244	3000	3000	3000	3000	0
91	20250512	171400	580705244	3000	3000	3000	3000	0
92	20250512	171300	580705244	3000	3000	3000	3000	2988
93	20250512	171200	580705244	3000	3000	3000	3000	0
94	20250512	171100	580705244	3000	3000	3000	3000	0
95	20250512	171000	580705244	3000	3000	3000	3000	0
96	20250512	170900	580705244	3000	3000	3000	3000	0
97	20250512	170800	580705244	3000	3000	3000	3000	0
98	20250512	170700	580705244	3000	3000	3000	3000	0
99	20250512	170600	580705244	3000	3000	3000	3000	0
100	20250512	170500	580705244	3000	3000	3000	3000	0
101	20250512	170400	580705244	3000	3000	3000	3000	0
102	20250512	170300	580705244	3000	3000	3000	3000	0
103	20250512	170200	580705244	3000	3000	3000	3000	0
104	20250512	170100	580705244	3000	3000	3000	3000	0
105	20250512	170000	580705244	3000	3000	3000	3000	0
106	20250512	165900	580705244	3000	3000	3000	3000	0
107	20250512	165800	580705244	3000	3000	3000	3000	0
108	20250512	165700	580705244	3000	3000	3000	3000	0
109	20250512	165600	580705244	3000	3000	3000	3000	0
110	20250512	165500	580705244	3000	3000	3000	3000	0
111	20250512	165400	580705244	3000	3000	3000	3000	0
112	20250512	165300	580705244	3000	3000	3000	3000	0
113	20250512	165200	580705244	3000	3000	3000	3000	0
114	20250512	165100	580705244	3000	3000	3000	3000	0
115	20250512	165000	580705244	3000	3000	3000	3000	0
116	20250512	164900	580705244	3000	3000	3000	3000	0
117	20250512	164800	580705244	3000	3000	3000	3000	0
118	20250512	164700	580705244	3000	3000	3000	3000	0
119	20250512	164600	580705244	3000	3000	3000	3000	0
120	20250512	164500	580705244	3000	3000	3000	3000	0
121	20250512	164400	580705244	3000	3000	3000	3000	0
122	20250512	164300	580705244	3000	3000	3000	3000	2988
123	20250512	164200	580705244	3000	3000	3000	3000	0
124	20250512	164100	580705244	3000	3000	3000	3000	0
125	20250512	164000	580705244	3000	3000	3000	3000	0
126	20250512	163900	580705244	3000	3000	3000	3000	0
127	20250512	163800	580705244	3000	3000	3000	3000	0
128	20250512	163700	580705244	3000	3000	3000	3000	0
129	20250512	163600	580705244	3000	3000	3000	3000	0
130	20250512	163500	580705244	3000	3000	3000	3000	0
131	20250512	163400	580705244	3000	3000	3000	3000	0
132	20250512	163300	580705244	3000	3000	3000	3000	0
133	20250512	163200	580705244	3000	3000	3000	3000	0
134	20250512	163100	580705244	3000	3000	3000	3000	0
135	20250512	163000	580705244	3000	3000	3000	3000	0
136	20250512	162900	580705244	3000	3000	3000	3000	0
137	20250512	162800	580705244	3000	3000	3000	3000	0
138	20250512	162700	580705244	3000	3000	3000	3000	0
139	20250512	162600	580705244	3000	3000	3000	3000	0
140	20250512	162500	580705244	3000	3000	3000	3000	0
141	20250512	162400	580705244	3000	3000	3000	3000	0
142	20250512	162300	580705244	3000	3000	3000	3000	0
143	20250512	162200	580705244	3000	3000	3000	3000	0
144	20250512	162100	580705244	3000	3000	3000	3000	0
145	20250512	162000	580705244	3000	3000	3000	3000	0
146	20250512	161900	580705244	3000	3000	3000	3000	0
147	20250512	161800	580705244	3000	3000	3000	3000	0
148	20250512	161700	580705244	3000	3000	3000	3000	0
149	20250512	161600	580705244	3000	3000	3000	3000	0
150	20250512	161500	580705244	3000	3000	3000	3000	0
151	20250512	161400	580705244	3000	3000	3000	3000	0
152	20250512	161300	580705244	3000	3000	3000	3000	2988
153	20250512	161200	580705244	3000	3000	3000	3000	0
154	20250512	161100	580705244	3000	3000	3000	3000	0
155	20250512	161000	580705244	3000	3000	3000	3000	0
156	20250512	160900	580705244	3000	3000	3000	3000	0
157	20250512	160800	580705244	3000	3000	3000	3000	0
158	20250512	160700	580705244	3000	3000	3000	3000	0
159	20250512	160600	580705244	3000	3000	3000	3000	0
160	20250512	160500	580705244	3000	3000	3000	3000	0
161	20250512	160400	580705244	3000	3000	3000	3000	0
162	20250512	160300	580705244	3000	3000	3000	3000	0
163	20250512	160200	580705244	3000	3000	3000	3000	0
164	20250512	160100	580705244	3000	3000	3000	3000	0
165	20250512	160000	580705244	3000	3000	3000	3000	0
166	20250512	155900	580705244	3000	3000	3000	3000	0
167	20250512	155800	580705244	3000	3000	3000	3000	0
168	20250512	155700	580705244	3000	3000	3000	3000	0
169	20250512	155600	580705244	3000	3000	3000	3000	0
170	20250512	155500	580705244	3000	3000	3000	3000	0
171	20250512	155400	580705244	3000	3000	3000	3000	0
172	20250512	155300	580705244	3000	3000	3000	3000	0
173	20250512	155200	580705244	3000	3000	3000	3000	0
174	20250512	155100	580705244	3000	3000	3000	3000	0
175	20250512	155000	580705244	3000	3000	3000	3000	0
176	20250512	154900	580705244	3000	3000	3000	3000	0
177	20250512	154800	580705244	3000	3000	3000	3000	0
178	20250512	154700	580705244	3000	3000	3000	3000	0
179	20250512	154600	580705244	3000	3000	3000	3000	0
180	20250512	154500	580705244	3000	3000	3000	3000	0
181	20250512	154400	580705244	3000	3000	3000	3000	0
182	20250512	154300	580705244	3000	3000	3000	3000	2988
183	20250512	154200	580705244	3000	3000	3000	3000	0
184	20250512	154100	580705244	3000	3000	3000	3000	0
185	20250512	154000	580705244	3000	3000	3000	3000	0
186	20250512	153900	580705244	3000	3000	3000	3000	0
187	20250512	153800	580705244	3000	3000	3000	3000	0
188	20250512	153700	580705244	3000	3000	3000	3000	0
189	20250512	153600	580705244	3000	3000	3000	3000	0
190	20250512	153500	580705244	3000	3000	3000	3000	0
191	20250512	153400	580705244	3000	3000	3000	3000	0
192	20250512	153300	580705244	3000	3000	3000	3000	0
193	20250512	153200	580705244	3000	3000	3000	3000	0
194	20250512	153100	580705244	3000	3000	3000	3000	0
195	20250512	153000	580705244	3000	3000	3000	3000	2988
196	20250512	152900	571741244	3005	3005	3005	3005	0
197	20250512	152800	571741244	3005	3005	3005	3005	0
198	20250512	152700	571741244	3005	3005	3005	3005	0
199	20250512	152600	571741244	3005	3005	3005	3005	0
200	20250512	152500	571741244	3005	3005	3005	3005	0
201	20250512	152400	571741244	3005	3005	3005	3005	0
202	20250512	152300	571741244	3005	3005	3005	3005	0
203	20250512	152200	571741244	3005	3005	3005	3005	0
204	20250512	152100	571741244	3005	3005	3005	3005	0
205	20250512	152000	571741244	3005	3005	3005	3005	0
206	20250512	151900	571741244	3005	3005	3005	3005	20
207	20250512	151800	571681144	3005	3005	3005	3005	0
208	20250512	151700	571681144	3005	2995	3005	2995	184
209	20250512	151600	571130034	3005	3005	3005	3000	180
210	20250512	151500	570589914	3005	3000	3005	2995	1890
211	20250512	151400	564913334	2995	2995	2995	2995	195
212	20250512	151300	564329309	3000	3000	3000	2995	188
213	20250512	151200	563766239	2995	2995	3000	2995	344
214	20250512	151100	562735089	3005	3000	3005	3000	181
215	20250512	151000	562192084	2995	2995	3005	2995	1206
216	20250512	150900	558572314	3000	2995	3000	2995	160
217	20250512	150800	558093094	3000	3000	3000	3000	502
218	20250512	150700	556587094	3000	3005	3005	3000	192
219	20250512	150600	556011079	2995	3000	3005	2995	925
220	20250512	150500	553239819	3000	2995	3000	2995	153
221	20250512	150400	552781569	3000	3000	3000	2995	208
222	20250512	150300	552158489	3000	3000	3000	2995	1572
223	20250512	150200	547443223	3000	3005	3005	3000	202
224	20250512	150100	546836223	3005	3000	3005	3000	4733
225	20250512	150000	532637203	3000	3000	3000	2995	161
226	20250512	145900	532154993	3000	3000	3000	2995	735
227	20250512	145800	529951143	2995	2995	3000	2995	459
228	20250512	145700	528576418	2995	2995	3000	2995	538
229	20250512	145600	526964158	3000	2995	3000	2995	200
230	20250512	145500	526365148	3000	2995	3000	2995	1743
231	20250512	145400	521139853	2995	2995	2995	2990	165
232	20250512	145300	520646483	2990	2995	2995	2990	190
233	20250512	145200	520078373	2990	2995	2995	2990	168
234	20250512	145100	519576043	2990	2995	3000	2990	678
235	20250512	145000	517545923	2990	2995	2995	2990	353
236	20250512	144900	516490433	2995	2990	2995	2990	846
237	20250512	144800	513957608	2990	2990	2995	2990	205
238	20250512	144700	513344648	2990	2985	2990	2985	328
239	20250512	144600	512364688	2990	2995	2995	2990	4
240	20250512	144500	512352718	2990	2995	2995	2990	982
241	20250512	144400	509416528	2990	2985	2990	2985	1016
242	20250512	144300	506381563	2990	2990	2990	2985	181
243	20250512	144200	505841258	2990	2990	2990	2985	209
244	20250512	144100	505217283	2990	2990	2995	2990	22
245	20250512	144000	505151453	2990	2985	2990	2985	152
246	20250512	143900	504697723	2985	2990	2990	2985	314
247	20250512	143800	503759758	2990	2995	2995	2990	60
248	20250512	143700	503580338	2990	2990	2995	2990	327
249	20250512	143600	502602588	2995	2995	2995	2990	158
250	20250512	143500	502130138	2990	2990	2990	2985	193
251	20250512	143400	501553958	2990	2990	2990	2985	178
252	20250512	143300	501022548	2985	2990	2990	2985	750
253	20250512	143200	498781013	2990	2990	2990	2985	170
254	20250512	143100	498273543	2985	2985	2990	2985	340
255	20250512	143000	497258633	2990	2985	2990	2985	188
256	20250512	142900	496697443	2990	2985	2990	2985	263
257	20250512	142800	495912228	2990	2990	2990	2985	239
258	20250512	142700	495198633	2985	2990	2990	2985	186
259	20250512	142600	494643403	2985	2990	2990	2985	172
260	20250512	142500	494129973	2990	2995	2995	2990	104
261	20250512	142400	493818743	2985	2990	2995	2985	970
262	20250512	142300	490922323	2995	2990	2995	2990	173
263	20250512	142200	490404993	3000	2990	3000	2990	159
264	20250512	142100	489929563	3000	2995	3000	2990	153
265	20250512	142000	489472028	2990	2995	2995	2990	187
266	20250512	141900	488912888	2990	3000	3000	2990	156
267	20250512	141800	488446418	2990	2990	3000	2990	342
268	20250512	141700	487423818	3005	3000	3005	2990	212
269	20250512	141600	486789723	2990	3000	3000	2990	757
270	20250512	141500	484525693	3005	2990	3005	2990	178
271	20250512	141400	483993443	3005	2990	3005	2990	209
272	20250512	141300	483367278	2990	3005	3005	2990	168
273	20250512	141200	482864928	3005	2995	3005	2990	561
274	20250512	141100	481187428	2995	2995	3005	2995	624
275	20250512	141000	479318528	3005	3005	3005	3000	204
276	20250512	140900	478706508	3000	3005	3005	3000	179
277	20250512	140800	478169498	3005	3000	3005	3000	249
278	20250512	140700	477422008	3005	3000	3005	3000	180
279	20250512	140600	476881993	3005	3005	3005	3000	182
280	20250512	140500	476335953	3005	3000	3010	3000	163
281	20250512	140400	475846898	3010	3000	3010	3000	189
282	20250512	140300	475279868	3010	3010	3010	3000	164
283	20250512	140200	474787828	3005	3000	3010	3000	883
284	20250512	140100	472136308	3000	3005	3010	3000	3414
285	20250512	140000	461882043	3005	3000	3005	3000	2632
286	20250512	135900	453986008	2990	3000	3000	2990	9
287	20250512	135800	453959038	3000	3000	3000	3000	6
288	20250512	135700	453941038	3000	3000	3000	3000	2
289	20250512	135600	453935038	3000	3000	3000	3000	4
290	20250512	135500	453923038	3000	3000	3000	3000	2
291	20250512	135400	453917038	3000	3000	3000	3000	2
292	20250512	135300	453911038	3000	3000	3000	3000	2
293	20250512	135200	453905038	3000	3000	3000	2995	1130
294	20250512	135100	450520168	3000	3000	3000	3000	2
295	20250512	135000	450514168	3000	3000	3000	3000	245
296	20250512	134900	449779168	3000	3000	3000	3000	36
297	20250512	134800	449671168	3000	3000	3000	3000	60
298	20250512	134700	449491168	3000	3000	3000	3000	50
299	20250512	134600	449341168	3000	3000	3000	3000	2
300	20250512	134500	449335168	3000	3000	3000	3000	4
301	20250512	134400	449323168	3000	3000	3000	3000	2
302	20250512	134300	449317168	3000	3000	3000	3000	2
303	20250512	134200	449311168	3000	3000	3000	3000	1002
304	20250512	134100	446305168	3000	3000	3000	3000	4
305	20250512	134000	446293168	2995	3000	3000	2995	35
306	20250512	133900	446188333	2995	3000	3000	2995	7
307	20250512	133800	446167358	3000	3000	3000	3000	2
308	20250512	133700	446161358	3000	3000	3000	3000	94
309	20250512	133600	445879358	3000	3000	3000	3000	2
310	20250512	133500	445873358	3000	3000	3000	3000	2
311	20250512	133400	445867358	3000	3000	3000	3000	4
312	20250512	133300	445855358	3000	3000	3000	3000	2
313	20250512	133200	445849358	2995	2995	3000	2995	21
314	20250512	133100	445786448	3000	3000	3000	3000	2
315	20250512	133000	445780448	3000	3000	3000	3000	5
316	20250512	132900	445765448	3000	3000	3000	3000	32
317	20250512	132800	445669448	3000	3000	3005	3000	11126
318	20250512	132700	412291438	3005	3005	3005	3005	307
319	20250512	132600	411368903	3010	3010	3010	3005	20
320	20250512	132500	411308738	3010	3010	3010	3005	919
321	20250512	132400	408544548	3010	3010	3010	3005	232
322	20250512	132300	407847228	3010	3010	3010	3010	3
323	20250512	132200	407838198	3005	3000	3005	3000	3617
324	20250512	132100	396979078	3000	3000	3000	3000	4028
325	20250512	132000	384895078	3000	3000	3000	3000	4
326	20250512	131900	384883078	2990	3000	3000	2990	5
327	20250512	131800	384868108	3000	2990	3000	2990	281
328	20250512	131700	384027888	3000	3000	3000	3000	65
329	20250512	131600	383832888	3000	2995	3000	2995	910
330	20250512	131500	381107428	2995	2995	2995	2995	2
331	20250512	131400	381101438	2995	2995	2995	2995	90
332	20250512	131300	380831888	3000	3000	3000	3000	4
333	20250512	131200	380819888	3000	3000	3000	3000	106
334	20250512	131100	380501888	3000	3000	3000	3000	108
335	20250512	131000	380177888	3000	2995	3000	2995	136
336	20250512	130900	379770548	2995	2995	2995	2995	5
337	20250512	130800	379755573	2995	2995	2995	2995	2
338	20250512	130700	379749583	3000	3000	3000	2995	103
339	20250512	130600	379441083	2995	3000	3000	2995	67
340	20250512	130500	379240408	3000	3000	3000	3000	2
341	20250512	130400	379234408	3000	2995	3000	2995	3
342	20250512	130300	379225413	3000	3000	3000	3000	4
343	20250512	130200	379213413	3000	3000	3000	3000	249
344	20250512	130100	378466413	3000	3000	3000	3000	2
345	20250512	130000	378460413	3000	2995	3000	2995	1081
346	20250512	125900	375222798	2995	2995	2995	2985	514
347	20250512	125800	373685898	2995	2985	2995	2980	18830
348	20250512	125700	317475523	2985	2985	2985	2985	114
349	20250512	125600	317135233	2985	2985	2985	2980	74
350	20250512	125500	316914643	2980	2985	2985	2980	144
351	20250512	125400	316485453	2985	2985	2985	2985	14
352	20250512	125300	316443663	2985	2985	2985	2985	114
353	20250512	125200	316103373	2985	2985	2985	2985	114
354	20250512	125100	315763083	2980	2985	2985	2980	22
355	20250512	125000	315697463	2985	2985	2985	2985	2
356	20250512	124900	315691493	2985	2985	2985	2985	2
357	20250512	124800	315685523	2985	2985	2985	2985	2
358	20250512	124700	315679553	2985	2985	2985	2985	4
359	20250512	124600	315667613	2985	2980	2985	2980	57
360	20250512	124500	315497493	2980	2985	2985	2980	479
361	20250512	124400	314069802	2985	2985	2985	2985	2
362	20250512	124300	314063832	2985	2985	2985	2985	2
363	20250512	124200	314057862	2985	2985	2985	2985	4
364	20250512	124100	314045922	2985	2985	2985	2985	2
365	20250512	124000	314039952	2985	2985	2985	2985	12
366	20250512	123900	314004132	2985	2985	2985	2985	2
367	20250512	123800	313998162	2985	2985	2985	2985	2
368	20250512	123700	313992192	2985	2985	2985	2985	152
369	20250512	123600	313538472	2985	2985	2985	2985	4
370	20250512	123500	313526532	2990	2985	2990	2985	1204
371	20250512	123400	309931572	2990	2980	2990	2980	7
372	20250512	123300	309910692	2990	2990	2990	2990	3
373	20250512	123200	309901722	2990	2990	2990	2990	2
374	20250512	123100	309895742	2990	2990	2990	2985	1004
375	20250512	123000	306898782	2985	2985	2990	2985	207
376	20250512	122900	306280877	2985	2990	2990	2980	320
377	20250512	122800	305325682	2985	2985	2985	2985	333
378	20250512	122700	304331677	2985	2985	2985	2985	14
379	20250512	122600	304289887	2985	2985	2985	2980	304
380	20250512	122500	303383947	2985	2985	2985	2985	2
381	20250512	122400	303377977	2985	2985	2985	2985	2
382	20250512	122300	303372007	2985	2985	2985	2985	2
383	20250512	122200	303366037	2985	2985	2985	2985	2
384	20250512	122100	303360067	2985	2985	2985	2985	144
385	20250512	122000	302930227	2985	2990	2990	2985	804
386	20250512	121900	300530277	2985	2985	2985	2985	1946
387	20250512	121800	294721467	2985	2985	2985	2985	2
388	20250512	121700	294715497	2985	2980	2985	2980	332
389	20250512	121600	293726127	2985	2985	2985	2985	2
390	20250512	121500	293720157	2985	2985	2985	2980	504
391	20250512	121400	292218217	2985	2985	2985	2985	2
392	20250512	121300	292212247	2985	2985	2985	2985	24
393	20250512	121200	292140607	2985	2985	2985	2985	769
394	20250512	121100	289845142	2990	2990	2990	2990	2
395	20250512	121000	289839162	2990	2990	2990	2990	4
396	20250512	120900	289827202	2985	2990	2990	2985	118
397	20250512	120800	289474392	2990	2990	2990	2990	52
398	20250512	120700	289318912	2990	2990	2990	2990	2
399	20250512	120600	289312932	2990	2985	2990	2985	170
400	20250512	120500	288805472	2990	2990	2990	2990	2
401	20250512	120400	288799492	2990	2990	2990	2990	104
402	20250512	120300	288488532	2990	2990	2990	2990	603
403	20250512	120200	286685562	2990	2990	2995	2990	1129
404	20250512	120100	283309842	2990	2990	2990	2990	2
405	20250512	120000	283303862	2990	2990	2990	2990	709
406	20250512	115900	281183952	2980	2990	2990	2980	5
407	20250512	115800	281169012	2990	2990	2990	2990	2
408	20250512	115700	281163032	2990	2990	2990	2990	2
409	20250512	115600	281157052	2985	2985	2990	2980	4002
410	20250512	115500	269220157	2990	2990	2990	2990	2
411	20250512	115400	269214177	2995	2995	2995	2995	2
412	20250512	115300	269208187	2995	2990	2995	2990	18
413	20250512	115200	269154337	2990	2995	2995	2990	3
414	20250512	115100	269145357	3000	3000	3000	3000	2
415	20250512	115000	269139357	3000	3000	3000	3000	6
416	20250512	114900	269121357	2995	2985	2995	2980	8570
417	20250512	114800	243500777	2990	2990	2990	2990	4
418	20250512	114700	243488817	2990	2990	2990	2990	12
419	20250512	114600	243452937	2990	2990	2990	2990	2
420	20250512	114500	243446957	2990	2990	2990	2990	2
421	20250512	114400	243440977	2990	2990	2990	2990	102
422	20250512	114300	243135997	2985	2990	2990	2985	3
423	20250512	114200	243127032	2990	2990	2990	2990	4
424	20250512	114100	243115072	2990	2990	2990	2990	2
425	20250512	114000	243109092	2990	2990	2990	2990	973
426	20250512	113900	240199822	2985	2990	2990	2985	619
427	20250512	113800	238351587	2990	2990	2990	2990	152
428	20250512	113700	237897107	2990	2995	2995	2985	183
429	20250512	113600	237349912	2995	2995	2995	2990	4
430	20250512	113500	237337937	2995	2995	2995	2995	2
431	20250512	113400	237331947	2995	2995	2995	2995	2
432	20250512	113300	237325957	2995	2995	2995	2995	7
433	20250512	113200	237304992	2995	2995	2995	2985	21
434	20250512	113100	237242277	2995	2990	2995	2990	63
435	20250512	113000	237053887	2990	2990	2990	2990	2
436	20250512	112900	237047907	2990	2990	2990	2990	2
437	20250512	112800	237041927	2990	2990	2990	2990	2
438	20250512	112700	237035947	2990	2990	2990	2990	2
439	20250512	112600	237029967	2995	2995	2995	2995	5
440	20250512	112500	237014992	2990	3000	3000	2990	46
441	20250512	112400	236877432	3000	3000	3000	3000	3
442	20250512	112300	236868432	3000	3000	3000	3000	2
443	20250512	112200	236862432	3000	3000	3000	3000	2
444	20250512	112100	236856432	3000	3000	3000	2990	90
445	20250512	112000	236587252	2995	2995	2995	2990	116
446	20250512	111900	236240387	3000	3000	3000	3000	11
447	20250512	111800	236207387	3000	3000	3000	3000	2
448	20250512	111700	236201387	2995	3000	3000	2990	26
449	20250512	111600	236123417	3000	3000	3000	3000	2
450	20250512	111500	236117417	3000	3000	3000	3000	4
451	20250512	111400	236105417	3000	3000	3000	3000	3
452	20250512	111300	236096417	2995	2995	2995	2995	2
453	20250512	111200	236090427	3000	3000	3000	3000	2
454	20250512	111100	236084427	3000	3000	3005	2990	5299
455	20250512	111000	220210472	3005	2995	3005	2990	8459
456	20250512	110900	194839082	2990	2995	2995	2990	13
457	20250512	110800	194800202	2995	2995	2995	2995	2
458	20250512	110700	194794212	2995	2995	2995	2995	5
459	20250512	110600	194779237	2985	2995	2995	2985	54
460	20250512	110500	194617527	2995	2990	2995	2990	1034
461	20250512	110400	191525852	2990	2990	2990	2990	455
462	20250512	110300	190165402	2990	2995	2995	2990	718
463	20250512	110200	188018507	2995	2995	2995	2995	1
464	20250512	110100	188015512	2990	2990	2990	2990	0
465	20250512	110000	188015512	2990	2990	2990	2990	50
466	20250512	105900	187866012	2995	2995	2995	2995	2018
467	20250512	105800	181822102	2995	2995	2995	2995	0
468	20250512	105700	181822102	2995	2995	2995	2995	0
469	20250512	105600	181822102	2995	2995	2995	2995	1
470	20250512	105500	181819107	2995	2995	2995	2995	1
471	20250512	105400	181816112	2980	2985	2985	2980	20
472	20250512	105300	181756502	2995	2995	3000	2980	4180
473	20250512	105200	169237532	2995	2980	2995	2980	8479
474	20250512	105100	143889992	2985	2985	2985	2985	0
475	20250512	105000	143889992	2985	2985	2985	2985	0
476	20250512	104900	143889992	2985	2975	2985	2975	965
477	20250512	104800	141014042	2970	2970	2970	2970	100
478	20250512	104700	140717042	2970	2970	2970	2970	150
479	20250512	104600	140271542	2975	2975	2975	2975	0
480	20250512	104500	140271542	2975	2975	2975	2975	6
481	20250512	104400	140253692	2970	2970	2970	2970	247
482	20250512	104300	139520102	2975	2975	2980	2970	112
483	20250512	104200	139186927	2985	2985	2985	2985	0
484	20250512	104100	139186927	2985	2985	2985	2985	0
485	20250512	104000	139186927	2985	2985	2985	2985	0
486	20250512	103900	139186927	2985	2985	2985	2985	0
487	20250512	103800	139186927	2985	2985	2985	2985	0
488	20250512	103700	139186927	2985	2985	2985	2985	0
489	20250512	103600	139186927	2985	2985	2985	2985	0
490	20250512	103500	139186927	2985	2975	2985	2970	51
491	20250512	103400	139034997	2975	2980	2980	2975	70
492	20250512	103300	138826647	2985	2975	2985	2975	1049
493	20250512	103200	135705352	2975	2975	2975	2975	40
494	20250512	103100	135586352	2980	2980	2980	2980	0
495	20250512	103000	135586352	2980	2980	2980	2980	116
496	20250512	102900	135240672	2980	2980	2980	2980	3
497	20250512	102800	135231732	2980	2985	2990	2980	62
498	20250512	102700	135046662	2985	2980	2985	2975	2136
499	20250512	102600	128673322	2985	2985	2985	2985	0
500	20250512	102500	128673322	2985	2985	2985	2985	0
501	20250512	102400	128673322	2985	2985	2985	2985	0
502	20250512	102300	128673322	2985	2962	2985	2960	6432
503	20250512	102200	109519525	2965	2965	2965	2965	0
504	20250512	102100	109519525	2965	2965	2965	2965	4
505	20250512	102000	109507665	2965	2965	2965	2965	51
506	20250512	101900	109356450	2965	2965	2965	2965	0
507	20250512	101800	109356450	2965	2965	2965	2965	511
508	20250512	101700	107841335	2965	2965	2965	2965	117
509	20250512	101600	107494430	2960	2960	2960	2960	25
510	20250512	101500	107420430	2965	2960	2965	2955	518
511	20250512	101400	105887195	2965	2960	2965	2955	3642
512	20250512	101300	95106935	2960	2955	2960	2955	203
513	20250512	101200	94507060	2955	2955	2955	2955	233
514	20250512	101100	93818545	2950	2950	2950	2950	500
515	20250512	101000	92343545	2950	2950	2950	2950	135
516	20250512	100900	91945295	2955	2955	2955	2955	869
517	20250512	100800	89377400	2955	2955	2955	2955	0
518	20250512	100700	89377400	2955	2955	2955	2955	202
519	20250512	100600	88780490	2955	2940	2955	2940	2870
520	20250512	100500	80316870	2945	2945	2945	2945	500
521	20250512	100400	78844370	2945	2945	2945	2945	3
522	20250512	100300	78835535	2935	2945	2945	2935	202
523	20250512	100200	78242365	2940	2940	2940	2940	1507
524	20250512	100100	73811785	2935	2935	2935	2935	250
525	20250512	100000	73078035	2940	2935	2940	2930	593
526	20250512	095900	71337960	2930	2930	2930	2930	50
527	20250512	095800	71191460	2940	2940	2940	2940	0
528	20250512	095700	71191460	2940	2940	2940	2940	10
529	20250512	095600	71162060	2940	2925	2940	2925	413
530	20250512	095500	69954020	2935	2935	2935	2935	274
531	20250512	095400	69149830	2935	2935	2935	2935	75
532	20250512	095300	68929705	2940	2940	2940	2925	25
533	20250512	095200	68856295	2940	2940	2940	2940	51
534	20250512	095100	68706355	2940	2935	2940	2935	101
535	20250512	095000	68409875	2935	2935	2935	2935	0
536	20250512	094900	68409875	2935	2930	2935	2925	13
537	20250512	094800	68371780	2935	2935	2935	2935	4
538	20250512	094700	68360040	2935	2935	2935	2935	500
539	20250512	094600	66892540	2935	2935	2935	2935	1100
540	20250512	094500	63664040	2935	2930	2935	2930	7497
541	20250512	094400	41697825	2935	2935	2935	2935	301
542	20250512	094300	40814390	2935	2935	2935	2935	4
543	20250512	094200	40802650	2930	2935	2935	2930	625
544	20250512	094100	38968885	2930	2930	2930	2930	48
545	20250512	094000	38828245	2935	2935	2935	2935	1
546	20250512	093900	38825310	2930	2930	2930	2930	1
547	20250512	093800	38822380	2925	2925	2925	2925	820
548	20250512	093700	36423880	2930	2930	2930	2930	0
549	20250512	093600	36423880	2930	2930	2930	2930	0
550	20250512	093500	36423880	2930	2935	2935	2930	5
551	20250512	093400	36409225	2935	2935	2935	2935	0
552	20250512	093300	36409225	2935	2935	2935	2935	0
553	20250512	093200	36409225	2935	2935	2935	2935	1101
554	20250512	093100	33177790	2935	2930	2935	2930	502
555	20250512	093000	31704430	2940	2930	2940	2930	15
556	20250512	092900	31660460	2940	2940	2940	2940	0
557	20250512	092800	31660460	2940	2940	2940	2940	5
558	20250512	092700	31645760	2945	2945	2945	2945	200
559	20250512	092600	31056760	2945	2925	2945	2925	2777
560	20250512	092500	22912135	2920	2925	2925	2910	1977
561	20250512	092400	17141850	2920	2920	2920	2920	39
562	20250512	092300	17027970	2925	2925	2925	2925	0
563	20250512	092200	17027970	2925	2925	2925	2925	0
564	20250512	092100	17027970	2925	2920	2925	2920	1931
565	20250512	092000	11383450	2920	2920	2920	2920	100
566	20250512	091900	11091450	2920	2920	2920	2920	0
567	20250512	091800	11091450	2920	2915	2920	2915	49
568	20250512	091700	10948610	2920	2920	2920	2920	0
569	20250512	091600	10948610	2920	2920	2920	2920	50
570	20250512	091500	10802610	2925	2925	2925	2925	0
571	20250512	091400	10802610	2925	2925	2925	2925	7
572	20250512	091300	10782135	2925	2925	2925	2925	4
573	20250512	091200	10770435	2905	2925	2925	2905	138
574	20250512	091100	10369525	2905	2910	2910	2905	620
575	20250512	091000	8567275	2925	2920	2930	2900	2208
576	20250512	090900	2141360	2915	2915	2915	2915	126
577	20250512	090800	1774070	2920	2920	2920	2920	0
578	20250512	090700	1774070	2920	2930	2930	2920	6
579	20250512	090600	1756500	2930	2930	2930	2930	0
580	20250512	090500	1756500	2930	2925	2930	2925	174
581	20250512	090400	1246690	2920	2920	2920	2920	100
582	20250512	090300	954690	2925	2925	2925	2925	0
583	20250512	090200	954690	2925	2925	2925	2925	0
584	20250512	090100	954690	2925	2925	2925	2925	0
585	20250512	090000	954690	2925	2910	2925	2910	328