KissMeData/377330/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	210900	69436760	5040	5040	5040	5040	16
3	20250512	210800	69436760	5040	5040	5040	5040	0
4	20250512	210700	69436760	5040	5040	5040	5040	0
5	20250512	210600	69436760	5040	5040	5040	5040	0
6	20250512	210500	69436760	5040	5040	5040	5040	0
7	20250512	210400	69436760	5040	5040	5040	5040	0
8	20250512	210300	69436760	5040	5040	5040	5040	0
9	20250512	210200	69436760	5040	5040	5040	5040	0
10	20250512	210100	69436760	5040	5040	5040	5040	0
11	20250512	210000	69436760	5040	5040	5040	5040	0
12	20250512	205900	69436760	5040	5040	5040	5040	0
13	20250512	205800	69436760	5040	5040	5040	5040	0
14	20250512	205700	69436760	5040	5040	5040	5040	0
15	20250512	205600	69436760	5040	5040	5040	5040	0
16	20250512	205500	69436760	5040	5040	5040	5040	0
17	20250512	205400	69436760	5040	5040	5040	5040	0
18	20250512	205300	69436760	5040	5040	5040	5040	0
19	20250512	205200	69436760	5040	5040	5040	5040	0
20	20250512	205100	69436760	5040	5040	5040	5040	0
21	20250512	205000	69436760	5040	5040	5040	5040	0
22	20250512	204900	69436760	5040	5040	5040	5040	0
23	20250512	204800	69436760	5040	5040	5040	5040	0
24	20250512	204700	69436760	5040	5040	5040	5040	0
25	20250512	204600	69436760	5040	5040	5040	5040	0
26	20250512	204500	69436760	5040	5040	5040	5040	0
27	20250512	204400	69436760	5040	5040	5040	5040	0
28	20250512	204300	69436760	5040	5040	5040	5040	0
29	20250512	204200	69436760	5040	5040	5040	5040	0
30	20250512	204100	69436760	5040	5040	5040	5040	0
31	20250512	204000	69436760	5040	5040	5040	5040	0
32	20250512	203900	69436760	5040	5040	5040	5040	16
33	20250512	203800	69436760	5040	5040	5040	5040	0
34	20250512	203700	69436760	5040	5040	5040	5040	0
35	20250512	203600	69436760	5040	5040	5040	5040	0
36	20250512	203500	69436760	5040	5040	5040	5040	0
37	20250512	203400	69436760	5040	5040	5040	5040	0
38	20250512	203300	69436760	5040	5040	5040	5040	0
39	20250512	203200	69436760	5040	5040	5040	5040	0
40	20250512	203100	69436760	5040	5040	5040	5040	0
41	20250512	203000	69436760	5040	5040	5040	5040	0
42	20250512	202900	69436760	5040	5040	5040	5040	0
43	20250512	202800	69436760	5040	5040	5040	5040	0
44	20250512	202700	69436760	5040	5040	5040	5040	0
45	20250512	202600	69436760	5040	5040	5040	5040	0
46	20250512	202500	69436760	5040	5040	5040	5040	0
47	20250512	202400	69436760	5040	5040	5040	5040	0
48	20250512	202300	69436760	5040	5040	5040	5040	0
49	20250512	202200	69436760	5040	5040	5040	5040	0
50	20250512	202100	69436760	5040	5040	5040	5040	0
51	20250512	202000	69436760	5040	5040	5040	5040	0
52	20250512	201900	69436760	5040	5040	5040	5040	0
53	20250512	201800	69436760	5040	5040	5040	5040	0
54	20250512	201700	69436760	5040	5040	5040	5040	0
55	20250512	201600	69436760	5040	5040	5040	5040	0
56	20250512	201500	69436760	5040	5040	5040	5040	0
57	20250512	201400	69436760	5040	5040	5040	5040	0
58	20250512	201300	69436760	5040	5040	5040	5040	0
59	20250512	201200	69436760	5040	5040	5040	5040	0
60	20250512	201100	69436760	5040	5040	5040	5040	0
61	20250512	201000	69436760	5040	5040	5040	5040	0
62	20250512	200900	69436760	5040	5040	5040	5040	16
63	20250512	200800	69436760	5040	5040	5040	5040	0
64	20250512	200700	69436760	5040	5040	5040	5040	0
65	20250512	200600	69436760	5040	5040	5040	5040	0
66	20250512	200500	69436760	5040	5040	5040	5040	0
67	20250512	200400	69436760	5040	5040	5040	5040	0
68	20250512	200300	69436760	5040	5040	5040	5040	0
69	20250512	200200	69436760	5040	5040	5040	5040	0
70	20250512	200100	69436760	5040	5040	5040	5040	0
71	20250512	200000	69436760	5040	5040	5040	5040	0
72	20250512	195900	69436760	5040	5040	5040	5040	0
73	20250512	195800	69436760	5040	5040	5040	5040	0
74	20250512	195700	69436760	5040	5040	5040	5040	0
75	20250512	195600	69436760	5040	5040	5040	5040	0
76	20250512	195500	69436760	5040	5040	5040	5040	0
77	20250512	195400	69436760	5040	5040	5040	5040	0
78	20250512	195300	69436760	5040	5040	5040	5040	0
79	20250512	195200	69436760	5040	5040	5040	5040	0
80	20250512	195100	69436760	5040	5040	5040	5040	0
81	20250512	195000	69436760	5040	5040	5040	5040	0
82	20250512	194900	69436760	5040	5040	5040	5040	0
83	20250512	194800	69436760	5040	5040	5040	5040	0
84	20250512	194700	69436760	5040	5040	5040	5040	0
85	20250512	194600	69436760	5040	5040	5040	5040	0
86	20250512	194500	69436760	5040	5040	5040	5040	0
87	20250512	194400	69436760	5040	5040	5040	5040	0
88	20250512	194300	69436760	5040	5040	5040	5040	0
89	20250512	194200	69436760	5040	5040	5040	5040	0
90	20250512	194100	69436760	5040	5040	5040	5040	0
91	20250512	194000	69436760	5040	5040	5040	5040	0
92	20250512	193900	69436760	5040	5040	5040	5040	16
93	20250512	193800	69436760	5040	5040	5040	5040	0
94	20250512	193700	69436760	5040	5040	5040	5040	0
95	20250512	193600	69436760	5040	5040	5040	5040	0
96	20250512	193500	69436760	5040	5040	5040	5040	0
97	20250512	193400	69436760	5040	5040	5040	5040	0
98	20250512	193300	69436760	5040	5040	5040	5040	0
99	20250512	193200	69436760	5040	5040	5040	5040	0
100	20250512	193100	69436760	5040	5040	5040	5040	0
101	20250512	193000	69436760	5040	5040	5040	5040	0
102	20250512	192900	69436760	5040	5040	5040	5040	0
103	20250512	192800	69436760	5040	5040	5040	5040	0
104	20250512	192700	69436760	5040	5040	5040	5040	0
105	20250512	192600	69436760	5040	5040	5040	5040	0
106	20250512	192500	69436760	5040	5040	5040	5040	0
107	20250512	192400	69436760	5040	5040	5040	5040	0
108	20250512	192300	69436760	5040	5040	5040	5040	0
109	20250512	192200	69436760	5040	5040	5040	5040	0
110	20250512	192100	69436760	5040	5040	5040	5040	0
111	20250512	192000	69436760	5040	5040	5040	5040	0
112	20250512	191900	69436760	5040	5040	5040	5040	0
113	20250512	191800	69436760	5040	5040	5040	5040	0
114	20250512	191700	69436760	5040	5040	5040	5040	0
115	20250512	191600	69436760	5040	5040	5040	5040	0
116	20250512	191500	69436760	5040	5040	5040	5040	0
117	20250512	191400	69436760	5040	5040	5040	5040	0
118	20250512	191300	69436760	5040	5040	5040	5040	0
119	20250512	191200	69436760	5040	5040	5040	5040	0
120	20250512	191100	69436760	5040	5040	5040	5040	0
121	20250512	191000	69436760	5040	5040	5040	5040	0
122	20250512	190900	69436760	5040	5040	5040	5040	16
123	20250512	190800	69436760	5040	5040	5040	5040	0
124	20250512	190700	69436760	5040	5040	5040	5040	0
125	20250512	190600	69436760	5040	5040	5040	5040	0
126	20250512	190500	69436760	5040	5040	5040	5040	0
127	20250512	190400	69436760	5040	5040	5040	5040	0
128	20250512	190300	69436760	5040	5040	5040	5040	0
129	20250512	190200	69436760	5040	5040	5040	5040	0
130	20250512	190100	69436760	5040	5040	5040	5040	0
131	20250512	190000	69436760	5040	5040	5040	5040	0
132	20250512	185900	69436760	5040	5040	5040	5040	0
133	20250512	185800	69436760	5040	5040	5040	5040	0
134	20250512	185700	69436760	5040	5040	5040	5040	0
135	20250512	185600	69436760	5040	5040	5040	5040	0
136	20250512	185500	69436760	5040	5040	5040	5040	0
137	20250512	185400	69436760	5040	5040	5040	5040	0
138	20250512	185300	69436760	5040	5040	5040	5040	0
139	20250512	185200	69436760	5040	5040	5040	5040	0
140	20250512	185100	69436760	5040	5040	5040	5040	0
141	20250512	185000	69436760	5040	5040	5040	5040	0
142	20250512	184900	69436760	5040	5040	5040	5040	0
143	20250512	184800	69436760	5040	5040	5040	5040	0
144	20250512	184700	69436760	5040	5040	5040	5040	0
145	20250512	184600	69436760	5040	5040	5040	5040	0
146	20250512	184500	69436760	5040	5040	5040	5040	0
147	20250512	184400	69436760	5040	5040	5040	5040	0
148	20250512	184300	69436760	5040	5040	5040	5040	0
149	20250512	184200	69436760	5040	5040	5040	5040	0
150	20250512	184100	69436760	5040	5040	5040	5040	0
151	20250512	184000	69436760	5040	5040	5040	5040	0
152	20250512	183900	69436760	5040	5040	5040	5040	16
153	20250512	183800	69436760	5040	5040	5040	5040	0
154	20250512	183700	69436760	5040	5040	5040	5040	0
155	20250512	183600	69436760	5040	5040	5040	5040	0
156	20250512	183500	69436760	5040	5040	5040	5040	0
157	20250512	183400	69436760	5040	5040	5040	5040	0
158	20250512	183300	69436760	5040	5040	5040	5040	0
159	20250512	183200	69436760	5040	5040	5040	5040	0
160	20250512	183100	69436760	5040	5040	5040	5040	0
161	20250512	183000	69436760	5040	5040	5040	5040	0
162	20250512	182900	69436760	5040	5040	5040	5040	0
163	20250512	182800	69436760	5040	5040	5040	5040	0
164	20250512	182700	69436760	5040	5040	5040	5040	0
165	20250512	182600	69436760	5040	5040	5040	5040	0
166	20250512	182500	69436760	5040	5040	5040	5040	0
167	20250512	182400	69436760	5040	5040	5040	5040	0
168	20250512	182300	69436760	5040	5040	5040	5040	0
169	20250512	182200	69436760	5040	5040	5040	5040	0
170	20250512	182100	69436760	5040	5040	5040	5040	0
171	20250512	182000	69436760	5040	5040	5040	5040	0
172	20250512	181900	69436760	5040	5040	5040	5040	0
173	20250512	181800	69436760	5040	5040	5040	5040	0
174	20250512	181700	69436760	5040	5040	5040	5040	0
175	20250512	181600	69436760	5040	5040	5040	5040	0
176	20250512	181500	69436760	5040	5040	5040	5040	0
177	20250512	181400	69436760	5040	5040	5040	5040	0
178	20250512	181300	69436760	5040	5040	5040	5040	0
179	20250512	181200	69436760	5040	5040	5040	5040	0
180	20250512	181100	69436760	5040	5040	5040	5040	0
181	20250512	181000	69436760	5040	5040	5040	5040	0
182	20250512	180900	69436760	5040	5040	5040	5040	16
183	20250512	180800	69436760	5040	5040	5040	5040	0
184	20250512	180700	69436760	5040	5040	5040	5040	0
185	20250512	180600	69436760	5040	5040	5040	5040	0
186	20250512	180500	69436760	5040	5040	5040	5040	0
187	20250512	180400	69436760	5040	5040	5040	5040	0
188	20250512	180300	69436760	5040	5040	5040	5040	0
189	20250512	180200	69436760	5040	5040	5040	5040	0
190	20250512	180100	69436760	5040	5040	5040	5040	0
191	20250512	180000	69436760	5040	5040	5040	5040	0
192	20250512	175900	69436760	5040	5040	5040	5040	0
193	20250512	175800	69436760	5040	5040	5040	5040	0
194	20250512	175700	69436760	5040	5040	5040	5040	0
195	20250512	175600	69436760	5040	5040	5040	5040	0
196	20250512	175500	69436760	5040	5040	5040	5040	0
197	20250512	175400	69436760	5040	5040	5040	5040	0
198	20250512	175300	69436760	5040	5040	5040	5040	0
199	20250512	175200	69436760	5040	5040	5040	5040	0
200	20250512	175100	69436760	5040	5040	5040	5040	0
201	20250512	175000	69436760	5040	5040	5040	5040	0
202	20250512	174900	69436760	5040	5040	5040	5040	0
203	20250512	174800	69436760	5040	5040	5040	5040	0
204	20250512	174700	69436760	5040	5040	5040	5040	0
205	20250512	174600	69436760	5040	5040	5040	5040	0
206	20250512	174500	69436760	5040	5040	5040	5040	0
207	20250512	174400	69436760	5040	5040	5040	5040	0
208	20250512	174300	69436760	5040	5040	5040	5040	0
209	20250512	174200	69436760	5040	5040	5040	5040	0
210	20250512	174100	69436760	5040	5040	5040	5040	0
211	20250512	174000	69436760	5040	5040	5040	5040	0
212	20250512	173900	69436760	5040	5040	5040	5040	16
213	20250512	173800	69436760	5040	5040	5040	5040	0
214	20250512	173700	69436760	5040	5040	5040	5040	0
215	20250512	173600	69436760	5040	5040	5040	5040	0
216	20250512	173500	69436760	5040	5040	5040	5040	0
217	20250512	173400	69436760	5040	5040	5040	5040	0
218	20250512	173300	69436760	5040	5040	5040	5040	0
219	20250512	173200	69436760	5040	5040	5040	5040	0
220	20250512	173100	69436760	5040	5040	5040	5040	0
221	20250512	173000	69436760	5040	5040	5040	5040	0
222	20250512	172900	69436760	5040	5040	5040	5040	0
223	20250512	172800	69436760	5040	5040	5040	5040	0
224	20250512	172700	69436760	5040	5040	5040	5040	0
225	20250512	172600	69436760	5040	5040	5040	5040	0
226	20250512	172500	69436760	5040	5040	5040	5040	0
227	20250512	172400	69436760	5040	5040	5040	5040	0
228	20250512	172300	69436760	5040	5040	5040	5040	0
229	20250512	172200	69436760	5040	5040	5040	5040	0
230	20250512	172100	69436760	5040	5040	5040	5040	0
231	20250512	172000	69436760	5040	5040	5040	5040	0
232	20250512	171900	69436760	5040	5040	5040	5040	0
233	20250512	171800	69436760	5040	5040	5040	5040	0
234	20250512	171700	69436760	5040	5040	5040	5040	0
235	20250512	171600	69436760	5040	5040	5040	5040	0
236	20250512	171500	69436760	5040	5040	5040	5040	0
237	20250512	171400	69436760	5040	5040	5040	5040	0
238	20250512	171300	69436760	5040	5040	5040	5040	0
239	20250512	171200	69436760	5040	5040	5040	5040	0
240	20250512	171100	69436760	5040	5040	5040	5040	0
241	20250512	171000	69436760	5040	5040	5040	5040	0
242	20250512	170900	69436760	5040	5040	5040	5040	16
243	20250512	170800	69436760	5040	5040	5040	5040	0
244	20250512	170700	69436760	5040	5040	5040	5040	0
245	20250512	170600	69436760	5040	5040	5040	5040	0
246	20250512	170500	69436760	5040	5040	5040	5040	0
247	20250512	170400	69436760	5040	5040	5040	5040	0
248	20250512	170300	69436760	5040	5040	5040	5040	0
249	20250512	170200	69436760	5040	5040	5040	5040	0
250	20250512	170100	69436760	5040	5040	5040	5040	0
251	20250512	170000	69436760	5040	5040	5040	5040	0
252	20250512	165900	69436760	5040	5040	5040	5040	0
253	20250512	165800	69436760	5040	5040	5040	5040	0
254	20250512	165700	69436760	5040	5040	5040	5040	0
255	20250512	165600	69436760	5040	5040	5040	5040	0
256	20250512	165500	69436760	5040	5040	5040	5040	0
257	20250512	165400	69436760	5040	5040	5040	5040	0
258	20250512	165300	69436760	5040	5040	5040	5040	0
259	20250512	165200	69436760	5040	5040	5040	5040	0
260	20250512	165100	69436760	5040	5040	5040	5040	0
261	20250512	165000	69436760	5040	5040	5040	5040	0
262	20250512	164900	69436760	5040	5040	5040	5040	0
263	20250512	164800	69436760	5040	5040	5040	5040	0
264	20250512	164700	69436760	5040	5040	5040	5040	0
265	20250512	164600	69436760	5040	5040	5040	5040	0
266	20250512	164500	69436760	5040	5040	5040	5040	0
267	20250512	164400	69436760	5040	5040	5040	5040	0
268	20250512	164300	69436760	5040	5040	5040	5040	0
269	20250512	164200	69436760	5040	5040	5040	5040	0
270	20250512	164100	69436760	5040	5040	5040	5040	0
271	20250512	164000	69436760	5040	5040	5040	5040	0
272	20250512	163900	69436760	5040	5040	5040	5040	16
273	20250512	163800	69436760	5040	5040	5040	5040	0
274	20250512	163700	69436760	5040	5040	5040	5040	0
275	20250512	163600	69436760	5040	5040	5040	5040	0
276	20250512	163500	69436760	5040	5040	5040	5040	0
277	20250512	163400	69436760	5040	5040	5040	5040	0
278	20250512	163300	69436760	5040	5040	5040	5040	0
279	20250512	163200	69436760	5040	5040	5040	5040	0
280	20250512	163100	69436760	5040	5040	5040	5040	0
281	20250512	163000	69436760	5040	5040	5040	5040	0
282	20250512	162900	69436760	5040	5040	5040	5040	0
283	20250512	162800	69436760	5040	5040	5040	5040	0
284	20250512	162700	69436760	5040	5040	5040	5040	0
285	20250512	162600	69436760	5040	5040	5040	5040	0
286	20250512	162500	69436760	5040	5040	5040	5040	0
287	20250512	162400	69436760	5040	5040	5040	5040	0
288	20250512	162300	69436760	5040	5040	5040	5040	0
289	20250512	162200	69436760	5040	5040	5040	5040	0
290	20250512	162100	69436760	5040	5040	5040	5040	0
291	20250512	162000	69436760	5040	5040	5040	5040	0
292	20250512	161900	69436760	5040	5040	5040	5040	0
293	20250512	161800	69436760	5040	5040	5040	5040	0
294	20250512	161700	69436760	5040	5040	5040	5040	0
295	20250512	161600	69436760	5040	5040	5040	5040	0
296	20250512	161500	69436760	5040	5040	5040	5040	0
297	20250512	161400	69436760	5040	5040	5040	5040	0
298	20250512	161300	69436760	5040	5040	5040	5040	0
299	20250512	161200	69436760	5040	5040	5040	5040	0
300	20250512	161100	69436760	5040	5040	5040	5040	0
301	20250512	161000	69436760	5040	5040	5040	5040	0
302	20250512	160900	69436760	5040	5040	5040	5040	16
303	20250512	160800	69436760	5040	5040	5040	5040	0
304	20250512	160700	69436760	5040	5040	5040	5040	0
305	20250512	160600	69436760	5040	5040	5040	5040	0
306	20250512	160500	69436760	5040	5040	5040	5040	0
307	20250512	160400	69436760	5040	5040	5040	5040	0
308	20250512	160300	69436760	5040	5040	5040	5040	0
309	20250512	160200	69436760	5040	5040	5040	5040	0
310	20250512	160100	69436760	5040	5040	5040	5040	0
311	20250512	160000	69436760	5040	5040	5040	5040	0
312	20250512	155900	69436760	5040	5040	5040	5040	0
313	20250512	155800	69436760	5040	5040	5040	5040	0
314	20250512	155700	69436760	5040	5040	5040	5040	0
315	20250512	155600	69436760	5040	5040	5040	5040	0
316	20250512	155500	69436760	5040	5040	5040	5040	0
317	20250512	155400	69436760	5040	5040	5040	5040	0
318	20250512	155300	69436760	5040	5040	5040	5040	0
319	20250512	155200	69436760	5040	5040	5040	5040	0
320	20250512	155100	69436760	5040	5040	5040	5040	0
321	20250512	155000	69436760	5040	5040	5040	5040	0
322	20250512	154900	69436760	5040	5040	5040	5040	0
323	20250512	154800	69436760	5040	5040	5040	5040	0
324	20250512	154700	69436760	5040	5040	5040	5040	0
325	20250512	154600	69436760	5040	5040	5040	5040	0
326	20250512	154500	69436760	5040	5040	5040	5040	0
327	20250512	154400	69436760	5040	5040	5040	5040	0
328	20250512	154300	69436760	5040	5040	5040	5040	0
329	20250512	154200	69436760	5040	5040	5040	5040	0
330	20250512	154100	69436760	5040	5040	5040	5040	0
331	20250512	154000	69436760	5040	5040	5040	5040	0
332	20250512	153900	69436760	5040	5040	5040	5040	16
333	20250512	153800	69436760	5040	5040	5040	5040	0
334	20250512	153700	69436760	5040	5040	5040	5040	0
335	20250512	153600	69436760	5040	5040	5040	5040	0
336	20250512	153500	69436760	5040	5040	5040	5040	0
337	20250512	153400	69436760	5040	5040	5040	5040	0
338	20250512	153300	69436760	5040	5040	5040	5040	0
339	20250512	153200	69436760	5040	5040	5040	5040	0
340	20250512	153100	69436760	5040	5040	5040	5040	0
341	20250512	153000	69436760	5040	5040	5040	5040	16
342	20250512	152900	69356120	5030	5030	5030	5030	0
343	20250512	152800	69356120	5030	5030	5030	5030	0
344	20250512	152700	69356120	5030	5030	5030	5030	0
345	20250512	152600	69356120	5030	5030	5030	5030	0
346	20250512	152500	69356120	5030	5030	5030	5030	0
347	20250512	152400	69356120	5030	5030	5030	5030	0
348	20250512	152300	69356120	5030	5030	5030	5030	0
349	20250512	152200	69356120	5030	5030	5030	5030	0
350	20250512	152100	69356120	5030	5030	5030	5030	0
351	20250512	152000	69356120	5030	5030	5030	5030	0
352	20250512	151900	69356120	5030	5030	5030	5030	0
353	20250512	151800	69356120	5030	5030	5030	5030	0
354	20250512	151700	69356120	5030	5030	5030	5030	0
355	20250512	151600	69356120	5030	5030	5030	5030	0
356	20250512	151500	69356120	5030	5030	5030	5030	1
357	20250512	151400	69351090	4995	4995	4995	4995	0
358	20250512	151300	69351090	4995	4995	4995	4995	0
359	20250512	151200	69351090	4995	4995	4995	4995	3
360	20250512	151100	69336105	5000	5000	5000	5000	0
361	20250512	151000	69336105	5000	5000	5000	5000	0
362	20250512	150900	69336105	5000	5000	5000	5000	22
363	20250512	150800	69226105	5010	5010	5010	5010	0
364	20250512	150700	69226105	5010	5010	5010	5010	100
365	20250512	150600	68725105	5010	5010	5010	5010	0
366	20250512	150500	68725105	5010	5010	5010	5010	0
367	20250512	150400	68725105	5010	5010	5010	5010	0
368	20250512	150300	68725105	5010	5010	5010	5010	0
369	20250512	150200	68725105	5010	5010	5010	5010	0
370	20250512	150100	68725105	5010	5010	5010	5010	0
371	20250512	150000	68725105	5010	5010	5010	5010	5
372	20250512	145900	68700055	5000	5000	5000	5000	1
373	20250512	145800	68695055	5020	5020	5020	5020	0
374	20250512	145700	68695055	5020	5020	5020	5020	0
375	20250512	145600	68695055	5020	5020	5020	5020	0
376	20250512	145500	68695055	5020	5020	5020	5020	0
377	20250512	145400	68695055	5020	5020	5020	5020	0
378	20250512	145300	68695055	5020	5020	5020	5020	0
379	20250512	145200	68695055	5020	5020	5020	5020	0
380	20250512	145100	68695055	5020	5020	5020	5020	34
381	20250512	145000	68524375	5020	5020	5020	5020	0
382	20250512	144900	68524375	5020	5020	5020	5020	0
383	20250512	144800	68524375	5020	5020	5020	5020	0
384	20250512	144700	68524375	5020	5020	5020	5020	0
385	20250512	144600	68524375	5020	5020	5020	5020	0
386	20250512	144500	68524375	5020	5020	5020	5020	0
387	20250512	144400	68524375	5020	5020	5020	5020	0
388	20250512	144300	68524375	5020	5020	5020	5020	0
389	20250512	144200	68524375	5020	5020	5020	5020	0
390	20250512	144100	68524375	5020	5020	5020	5020	0
391	20250512	144000	68524375	5020	5020	5020	5020	0
392	20250512	143900	68524375	5020	5020	5020	5020	0
393	20250512	143800	68524375	5020	5020	5020	5020	0
394	20250512	143700	68524375	5020	5020	5020	5020	0
395	20250512	143600	68524375	5020	5020	5020	5020	0
396	20250512	143500	68524375	5020	5020	5020	5020	0
397	20250512	143400	68524375	5020	5020	5020	5020	5
398	20250512	143300	68499275	5020	5020	5020	5020	0
399	20250512	143200	68499275	5020	5020	5020	5020	0
400	20250512	143100	68499275	5020	5020	5020	5020	0
401	20250512	143000	68499275	5020	5020	5020	5020	0
402	20250512	142900	68499275	5020	5020	5020	5020	0
403	20250512	142800	68499275	5020	5020	5020	5020	0
404	20250512	142700	68499275	5020	5020	5020	5020	0
405	20250512	142600	68499275	5020	5020	5020	5020	0
406	20250512	142500	68499275	5020	5020	5020	5020	0
407	20250512	142400	68499275	5020	5020	5020	5020	0
408	20250512	142300	68499275	5020	5020	5020	5020	0
409	20250512	142200	68499275	5020	5020	5020	5020	0
410	20250512	142100	68499275	5020	5020	5020	5020	0
411	20250512	142000	68499275	5020	5020	5020	5020	200
412	20250512	141900	67495275	5020	4995	5020	4995	2
413	20250512	141800	67485260	5020	5020	5020	5020	0
414	20250512	141700	67485260	5020	5020	5020	5020	0
415	20250512	141600	67485260	5020	5020	5020	5020	0
416	20250512	141500	67485260	5020	5020	5020	5020	0
417	20250512	141400	67485260	5020	5020	5020	5020	0
418	20250512	141300	67485260	5020	5020	5020	5020	0
419	20250512	141200	67485260	5020	5020	5020	5020	0
420	20250512	141100	67485260	5020	5020	5020	5020	0
421	20250512	141000	67485260	5020	5020	5020	5020	0
422	20250512	140900	67485260	5020	5020	5020	5020	0
423	20250512	140800	67485260	5020	5020	5020	5020	0
424	20250512	140700	67485260	5020	5020	5020	5020	8
425	20250512	140600	67445100	5020	5020	5020	5020	0
426	20250512	140500	67445100	5020	5020	5020	5020	0
427	20250512	140400	67445100	5020	5020	5020	5020	0
428	20250512	140300	67445100	5020	5020	5020	5020	0
429	20250512	140200	67445100	5020	5020	5020	5020	0
430	20250512	140100	67445100	5020	5020	5020	5020	0
431	20250512	140000	67445100	5020	5020	5020	5020	4
432	20250512	135900	67425020	5020	5020	5020	5020	0
433	20250512	135800	67425020	5020	5020	5020	5020	0
434	20250512	135700	67425020	5020	5020	5020	5020	0
435	20250512	135600	67425020	5020	5020	5020	5020	0
436	20250512	135500	67425020	5020	5020	5020	5020	0
437	20250512	135400	67425020	5020	5020	5020	5020	0
438	20250512	135300	67425020	5020	5020	5020	5020	0
439	20250512	135200	67425020	5020	5020	5020	5020	0
440	20250512	135100	67425020	5020	5020	5020	5020	0
441	20250512	135000	67425020	5020	5020	5020	5020	0
442	20250512	134900	67425020	5020	5020	5020	5020	0
443	20250512	134800	67425020	5020	5020	5020	5020	0
444	20250512	134700	67425020	5020	5020	5020	5020	0
445	20250512	134600	67425020	5020	5020	5020	5020	0
446	20250512	134500	67425020	5020	5020	5020	5020	0
447	20250512	134400	67425020	5020	5020	5020	5020	0
448	20250512	134300	67425020	5020	5020	5020	5020	0
449	20250512	134200	67425020	5020	5020	5020	5020	0
450	20250512	134100	67425020	5020	5020	5020	5020	0
451	20250512	134000	67425020	5020	5020	5020	5020	0
452	20250512	133900	67425020	5020	5020	5020	5020	0
453	20250512	133800	67425020	5020	5020	5020	5020	0
454	20250512	133700	67425020	5020	5020	5020	5020	0
455	20250512	133600	67425020	5020	5020	5020	5020	0
456	20250512	133500	67425020	5020	5020	5020	5020	1
457	20250512	133400	67420000	5030	5030	5030	5030	0
458	20250512	133300	67420000	5030	5030	5030	5030	0
459	20250512	133200	67420000	5030	5030	5030	5030	0
460	20250512	133100	67420000	5030	5030	5030	5030	0
461	20250512	133000	67420000	5030	5030	5030	5030	0
462	20250512	132900	67420000	5030	5030	5030	5030	0
463	20250512	132800	67420000	5030	5030	5030	5030	0
464	20250512	132700	67420000	5030	5030	5030	5030	0
465	20250512	132600	67420000	5030	5030	5030	5030	0
466	20250512	132500	67420000	5030	5030	5030	5030	0
467	20250512	132400	67420000	5030	5030	5030	5030	0
468	20250512	132300	67420000	5030	5030	5030	5030	0
469	20250512	132200	67420000	5030	5030	5030	5030	0
470	20250512	132100	67420000	5030	5030	5030	5030	0
471	20250512	132000	67420000	5030	5030	5030	5030	0
472	20250512	131900	67420000	5030	5030	5030	5030	0
473	20250512	131800	67420000	5030	5030	5030	5030	10
474	20250512	131700	67369700	5030	5030	5030	5030	0
475	20250512	131600	67369700	5030	5030	5030	5030	20
476	20250512	131500	67269100	5030	5030	5030	5030	0
477	20250512	131400	67269100	5030	5030	5030	5030	0
478	20250512	131300	67269100	5030	5030	5030	5030	0
479	20250512	131200	67269100	5030	5030	5030	5030	3
480	20250512	131100	67254010	5030	5030	5030	5030	0
481	20250512	131000	67254010	5030	5030	5030	5030	1
482	20250512	130900	67248980	5000	5000	5000	5000	0
483	20250512	130800	67248980	5000	5000	5000	5000	0
484	20250512	130700	67248980	5000	5000	5000	5000	50
485	20250512	130600	66998980	5030	5030	5030	5030	0
486	20250512	130500	66998980	5030	5030	5030	5030	0
487	20250512	130400	66998980	5030	5030	5030	5030	0
488	20250512	130300	66998980	5030	5030	5030	5030	0
489	20250512	130200	66998980	5030	5030	5030	5030	0
490	20250512	130100	66998980	5030	5030	5030	5030	0
491	20250512	130000	66998980	5030	5030	5030	5030	0
492	20250512	125900	66998980	5030	5030	5030	5030	0
493	20250512	125800	66998980	5030	5030	5030	5030	1
494	20250512	125700	66993950	5000	5000	5000	5000	0
495	20250512	125600	66993950	5000	5000	5000	5000	267
496	20250512	125500	65658950	5000	5000	5000	5000	0
497	20250512	125400	65658950	5000	5010	5010	5000	242
498	20250512	125300	64448890	5040	5040	5040	5040	0
499	20250512	125200	64448890	5040	5040	5040	5040	0
500	20250512	125100	64448890	5040	5040	5040	5040	0
501	20250512	125000	64448890	5040	5040	5040	5040	0
502	20250512	124900	64448890	5040	5040	5040	5040	0
503	20250512	124800	64448890	5040	5040	5040	5040	0
504	20250512	124700	64448890	5040	5040	5040	5040	0
505	20250512	124600	64448890	5040	5040	5040	5040	0
506	20250512	124500	64448890	5040	5040	5040	5040	0
507	20250512	124400	64448890	5040	5020	5040	5020	6
508	20250512	124300	64418750	5010	5010	5010	5010	4
509	20250512	124200	64398710	5010	5010	5010	5010	0
510	20250512	124100	64398710	5010	5010	5010	5010	0
511	20250512	124000	64398710	5010	5010	5010	5010	0
512	20250512	123900	64398710	5010	5010	5010	5010	0
513	20250512	123800	64398710	5010	5010	5010	5010	0
514	20250512	123700	64398710	5010	5010	5010	5010	0
515	20250512	123600	64398710	5010	5010	5010	5010	0
516	20250512	123500	64398710	5010	5010	5010	5010	0
517	20250512	123400	64398710	5010	5010	5010	5010	0
518	20250512	123300	64398710	5010	5000	5010	5000	3
519	20250512	123200	64383700	5000	5000	5000	5000	1
520	20250512	123100	64378700	4995	4995	4995	4995	1
521	20250512	123000	64373705	4995	4995	4995	4995	0
522	20250512	122900	64373705	4995	4995	4995	4995	0
523	20250512	122800	64373705	4995	4995	4995	4995	0
524	20250512	122700	64373705	4995	4995	4995	4995	0
525	20250512	122600	64373705	4995	4995	4995	4995	0
526	20250512	122500	64373705	4995	4995	4995	4995	0
527	20250512	122400	64373705	4995	4995	4995	4995	0
528	20250512	122300	64373705	4995	4995	4995	4995	0
529	20250512	122200	64373705	4995	4995	4995	4995	0
530	20250512	122100	64373705	4995	4995	4995	4995	0
531	20250512	122000	64373705	4995	4995	4995	4995	0
532	20250512	121900	64373705	4995	4995	4995	4995	0
533	20250512	121800	64373705	4995	4995	4995	4995	0
534	20250512	121700	64373705	4995	4995	4995	4995	0
535	20250512	121600	64373705	4995	4995	4995	4995	1
536	20250512	121500	64368710	5040	5040	5040	5040	0
537	20250512	121400	64368710	5040	5040	5040	5040	0
538	20250512	121300	64368710	5040	5040	5040	5040	0
539	20250512	121200	64368710	5040	5040	5040	5040	0
540	20250512	121100	64368710	5040	5040	5040	5040	0
541	20250512	121000	64368710	5040	5040	5040	5040	0
542	20250512	120900	64368710	5040	5040	5040	5040	0
543	20250512	120800	64368710	5040	5040	5040	5040	0
544	20250512	120700	64368710	5040	5040	5040	5040	0
545	20250512	120600	64368710	5040	5040	5040	5040	0
546	20250512	120500	64368710	5040	5040	5040	5040	0
547	20250512	120400	64368710	5040	5040	5040	5040	0
548	20250512	120300	64368710	5040	5040	5040	5040	1
549	20250512	120200	64363670	5000	5000	5000	5000	0
550	20250512	120100	64363670	5000	5000	5000	5000	0
551	20250512	120000	64363670	5000	5000	5000	5000	0
552	20250512	115900	64363670	5000	5000	5000	5000	0
553	20250512	115800	64363670	5000	5000	5000	5000	0
554	20250512	115700	64363670	5000	5000	5000	5000	0
555	20250512	115600	64363670	5000	5000	5000	5000	0
556	20250512	115500	64363670	5000	5000	5000	5000	1
557	20250512	115400	64358670	5040	5040	5040	5040	0
558	20250512	115300	64358670	5040	5040	5040	5040	0
559	20250512	115200	64358670	5040	5040	5040	5040	0
560	20250512	115100	64358670	5040	5040	5040	5040	0
561	20250512	115000	64358670	5040	5040	5040	5040	0
562	20250512	114900	64358670	5040	5040	5040	5040	0
563	20250512	114800	64358670	5040	5040	5040	5040	0
564	20250512	114700	64358670	5040	5040	5040	5040	0
565	20250512	114600	64358670	5040	5040	5040	5040	0
566	20250512	114500	64358670	5040	5040	5040	5040	0
567	20250512	114400	64358670	5040	5040	5040	5040	0
568	20250512	114300	64358670	5040	5040	5040	5040	0
569	20250512	114200	64358670	5040	5040	5040	5040	0
570	20250512	114100	64358670	5040	5040	5040	5040	4
571	20250512	114000	64338510	5000	5000	5000	5000	0
572	20250512	113900	64338510	5000	5000	5000	5000	0
573	20250512	113800	64338510	5000	5000	5000	5000	150
574	20250512	113700	63588510	5040	5040	5040	5040	0
575	20250512	113600	63588510	5040	5040	5040	5040	0
576	20250512	113500	63588510	5040	5040	5040	5040	0
577	20250512	113400	63588510	5040	5040	5040	5040	0
578	20250512	113300	63588510	5040	5040	5040	5040	0
579	20250512	113200	63588510	5040	5040	5040	5040	0
580	20250512	113100	63588510	5040	5040	5040	5040	0
581	20250512	113000	63588510	5040	5040	5040	5040	0
582	20250512	112900	63588510	5040	5040	5040	5040	0
583	20250512	112800	63588510	5040	5040	5040	5040	0
584	20250512	112700	63588510	5040	5040	5040	5040	0
585	20250512	112600	63588510	5040	5040	5040	5040	0
586	20250512	112500	63588510	5040	5040	5040	5040	0
587	20250512	112400	63588510	5040	5040	5040	5040	0
588	20250512	112300	63588510	5040	5040	5040	5040	5
589	20250512	112200	63563310	5040	5040	5040	5040	0
590	20250512	112100	63563310	5040	5040	5040	5040	0
591	20250512	112000	63563310	5040	5040	5040	5040	0
592	20250512	111900	63563310	5040	5040	5040	5040	0
593	20250512	111800	63563310	5040	5040	5040	5040	29
594	20250512	111700	63417150	5040	5040	5040	5040	0
595	20250512	111600	63417150	5040	5030	5040	5030	17
596	20250512	111500	63331630	5040	5040	5040	5040	0
597	20250512	111400	63331630	5040	5040	5040	5040	0
598	20250512	111300	63331630	5040	5040	5040	5040	0
599	20250512	111200	63331630	5040	5040	5040	5040	0
600	20250512	111100	63331630	5040	5040	5040	5040	0
601	20250512	111000	63331630	5040	5040	5040	5040	0
602	20250512	110900	63331630	5040	5040	5040	5040	0
603	20250512	110800	63331630	5040	5040	5040	5040	0
604	20250512	110700	63331630	5040	5020	5040	5020	49
605	20250512	110600	63085430	5030	5030	5030	5030	0
606	20250512	110500	63085430	5030	5030	5030	5030	0
607	20250512	110400	63085430	5030	5030	5030	5030	0
608	20250512	110300	63085430	5030	5030	5030	5030	0
609	20250512	110200	63085430	5030	5030	5030	5030	0
610	20250512	110100	63085430	5030	5030	5030	5030	1
611	20250512	110000	63080400	5000	5000	5000	5000	3
612	20250512	105900	63065400	5000	4995	5000	4995	5
613	20250512	105800	63040420	4990	4990	4990	4990	0
614	20250512	105700	63040420	4990	4990	4990	4990	0
615	20250512	105600	63040420	4990	4990	4990	4990	31
616	20250512	105500	62885730	4990	4990	4990	4990	0
617	20250512	105400	62885730	4990	4990	4990	4990	0
618	20250512	105300	62885730	4990	4990	4990	4990	0
619	20250512	105200	62885730	4990	4985	4990	4985	208
620	20250512	105100	61847850	4975	4975	4975	4975	0
621	20250512	105000	61847850	4975	4975	4975	4975	0
622	20250512	104900	61847850	4975	4985	4985	4975	120
623	20250512	104800	61249800	4990	4990	4990	4990	0
624	20250512	104700	61249800	4990	4990	4990	4990	100
625	20250512	104600	60750800	4995	4995	4995	4995	0
626	20250512	104500	60750800	4995	4995	4995	4995	0
627	20250512	104400	60750800	4995	4990	4995	4990	2
628	20250512	104300	60740815	4990	4990	4990	4990	0
629	20250512	104200	60740815	4990	4990	4990	4990	0
630	20250512	104100	60740815	4990	4990	4990	4990	0
631	20250512	104000	60740815	4990	4990	4990	4990	0
632	20250512	103900	60740815	4990	4990	4990	4990	5
633	20250512	103800	60715865	4990	4985	4990	4985	182
634	20250512	103700	59808590	4970	4970	4970	4970	28
635	20250512	103600	59669430	4970	4970	4970	4970	1
636	20250512	103500	59664460	4950	4965	4965	4950	407
637	20250512	103400	57643780	4965	4965	4965	4965	1
638	20250512	103300	57638815	4965	4965	4965	4965	0
639	20250512	103200	57638815	4965	4965	4965	4965	1
640	20250512	103100	57633850	4945	4945	4945	4945	0
641	20250512	103000	57633850	4945	4945	4945	4945	0
642	20250512	102900	57633850	4945	4945	4945	4945	1
643	20250512	102800	57628905	4945	4945	4945	4945	0
644	20250512	102700	57628905	4945	4945	4945	4945	0
645	20250512	102600	57628905	4945	4945	4945	4945	0
646	20250512	102500	57628905	4945	4945	4945	4945	0
647	20250512	102400	57628905	4945	4965	4965	4945	56
648	20250512	102300	57350985	4965	4965	4965	4965	0
649	20250512	102200	57350985	4965	4965	4965	4965	0
650	20250512	102100	57350985	4965	4965	4965	4965	0
651	20250512	102000	57350985	4965	4965	4965	4965	0
652	20250512	101900	57350985	4965	4965	4965	4965	0
653	20250512	101800	57350985	4965	4965	4965	4965	0
654	20250512	101700	57350985	4965	4965	4965	4965	2
655	20250512	101600	57341055	4960	4965	4965	4960	6
656	20250512	101500	57311290	4935	4935	4935	4935	0
657	20250512	101400	57311290	4935	4935	4935	4935	0
658	20250512	101300	57311290	4935	4935	4935	4935	0
659	20250512	101200	57311290	4935	4950	4950	4935	1000
660	20250512	101100	52375480	4965	4965	4965	4965	15
661	20250512	101000	52301005	4945	4945	4945	4945	0
662	20250512	100900	52301005	4945	4945	4945	4945	0
663	20250512	100800	52301005	4945	4950	4950	4945	28
664	20250512	100700	52162530	4965	4965	4965	4965	0
665	20250512	100600	52162530	4965	4965	4965	4965	0
666	20250512	100500	52162530	4965	4960	4965	4960	1000
667	20250512	100400	47197675	4960	4960	4965	4945	27
668	20250512	100300	47063695	4960	4960	4960	4960	0
669	20250512	100200	47063695	4960	4960	4960	4960	0
670	20250512	100100	47063695	4960	4960	4960	4960	0
671	20250512	100000	47063695	4960	4960	4960	4960	1
672	20250512	095900	47058735	4960	4960	4960	4960	0
673	20250512	095800	47058735	4960	4960	4960	4960	0
674	20250512	095700	47058735	4960	4960	4960	4960	0
675	20250512	095600	47058735	4960	4960	4960	4960	3
676	20250512	095500	47043855	4960	4960	4960	4960	0
677	20250512	095400	47043855	4960	4960	4960	4960	0
678	20250512	095300	47043855	4960	4960	4960	4945	8
679	20250512	095200	47004210	4960	4960	4960	4960	2
680	20250512	095100	46994290	4955	4955	4955	4955	5
681	20250512	095000	46969515	4955	4955	4955	4955	0
682	20250512	094900	46969515	4955	4960	4960	4955	8
683	20250512	094800	46929840	4985	4985	4985	4985	0
684	20250512	094700	46929840	4985	4985	4985	4985	0
685	20250512	094600	46929840	4985	4985	4985	4985	12
686	20250512	094500	46870020	4965	4965	4965	4965	0
687	20250512	094400	46870020	4965	4965	4965	4965	0
688	20250512	094300	46870020	4965	4965	4965	4965	14
689	20250512	094200	46800510	4985	4985	4985	4985	0
690	20250512	094100	46800510	4985	4955	4985	4955	37
691	20250512	094000	46617145	4950	4950	4950	4950	0
692	20250512	093900	46617145	4950	4950	4950	4950	0
693	20250512	093800	46617145	4950	4950	4950	4950	0
694	20250512	093700	46617145	4950	4950	4950	4950	65
695	20250512	093600	46295395	4950	4950	4950	4950	0
696	20250512	093500	46295395	4950	4950	4950	4950	0
697	20250512	093400	46295395	4950	4955	4955	4950	1135
698	20250512	093300	40676910	4975	4975	4975	4975	0
699	20250512	093200	40676910	4975	4975	4975	4975	0
700	20250512	093100	40676910	4975	4975	4975	4975	0
701	20250512	093000	40676910	4975	4975	4975	4975	0
702	20250512	092900	40676910	4975	4975	4975	4975	0
703	20250512	092800	40676910	4975	4975	4975	4975	0
704	20250512	092700	40676910	4975	4975	4975	4975	0
705	20250512	092600	40676910	4975	4950	4975	4950	23
706	20250512	092500	40563035	4970	4970	4970	4970	0
707	20250512	092400	40563035	4970	4970	4970	4970	1
708	20250512	092300	40558065	4985	4985	4985	4985	0
709	20250512	092200	40558065	4985	4985	4985	4985	0
710	20250512	092100	40558065	4985	4985	4985	4985	0
711	20250512	092000	40558065	4985	4980	4985	4980	1020
712	20250512	091900	35475810	4985	4985	4985	4985	0
713	20250512	091800	35475810	4985	4985	4985	4985	0
714	20250512	091700	35475810	4985	4985	4985	4985	0
715	20250512	091600	35475810	4985	4940	4985	4940	986
716	20250512	091500	30567320	4945	4945	4945	4945	0
717	20250512	091400	30567320	4945	4945	4945	4945	1
718	20250512	091300	30562375	4940	4940	4940	4940	20
719	20250512	091200	30463575	4945	4945	4945	4945	0
720	20250512	091100	30463575	4945	4945	4945	4945	1
721	20250512	091000	30458630	4940	4945	4945	4940	114
722	20250512	090900	29895460	4940	4945	4945	4940	11
723	20250512	090800	29841110	4940	4940	4940	4940	242
724	20250512	090700	28645630	4950	4950	4950	4950	0
725	20250512	090600	28645630	4950	4945	4950	4945	484
726	20250512	090500	26250705	4945	4945	4945	4945	22
727	20250512	090400	26141915	4945	4945	4945	4945	20
728	20250512	090300	26043015	4945	4945	4945	4945	300
729	20250512	090200	24559515	4955	4935	4955	4935	508
730	20250512	090100	22044315	4935	4935	4935	4930	103
731	20250512	090000	21536465	4935	4935	4960	4935	4364