KissMeData/244920/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	203500	2432843530	5030	5030	5030	5030	1774
3	20250512	203400	2432843530	5030	5030	5030	5030	0
4	20250512	203300	2432843530	5030	5030	5030	5030	0
5	20250512	203200	2432843530	5030	5030	5030	5030	0
6	20250512	203100	2432843530	5030	5030	5030	5030	0
7	20250512	203000	2432843530	5030	5030	5030	5030	0
8	20250512	202900	2432843530	5030	5030	5030	5030	0
9	20250512	202800	2432843530	5030	5030	5030	5030	0
10	20250512	202700	2432843530	5030	5030	5030	5030	0
11	20250512	202600	2432843530	5030	5030	5030	5030	0
12	20250512	202500	2432843530	5030	5030	5030	5030	0
13	20250512	202400	2432843530	5030	5030	5030	5030	0
14	20250512	202300	2432843530	5030	5030	5030	5030	0
15	20250512	202200	2432843530	5030	5030	5030	5030	0
16	20250512	202100	2432843530	5030	5030	5030	5030	0
17	20250512	202000	2432843530	5030	5030	5030	5030	0
18	20250512	201900	2432843530	5030	5030	5030	5030	0
19	20250512	201800	2432843530	5030	5030	5030	5030	0
20	20250512	201700	2432843530	5030	5030	5030	5030	0
21	20250512	201600	2432843530	5030	5030	5030	5030	0
22	20250512	201500	2432843530	5030	5030	5030	5030	0
23	20250512	201400	2432843530	5030	5030	5030	5030	0
24	20250512	201300	2432843530	5030	5030	5030	5030	0
25	20250512	201200	2432843530	5030	5030	5030	5030	0
26	20250512	201100	2432843530	5030	5030	5030	5030	0
27	20250512	201000	2432843530	5030	5030	5030	5030	0
28	20250512	200900	2432843530	5030	5030	5030	5030	0
29	20250512	200800	2432843530	5030	5030	5030	5030	0
30	20250512	200700	2432843530	5030	5030	5030	5030	0
31	20250512	200600	2432843530	5030	5030	5030	5030	0
32	20250512	200500	2432843530	5030	5030	5030	5030	1774
33	20250512	200400	2432843530	5030	5030	5030	5030	0
34	20250512	200300	2432843530	5030	5030	5030	5030	0
35	20250512	200200	2432843530	5030	5030	5030	5030	0
36	20250512	200100	2432843530	5030	5030	5030	5030	0
37	20250512	200000	2432843530	5030	5030	5030	5030	0
38	20250512	195900	2432843530	5030	5030	5030	5030	0
39	20250512	195800	2432843530	5030	5030	5030	5030	0
40	20250512	195700	2432843530	5030	5030	5030	5030	0
41	20250512	195600	2432843530	5030	5030	5030	5030	0
42	20250512	195500	2432843530	5030	5030	5030	5030	0
43	20250512	195400	2432843530	5030	5030	5030	5030	0
44	20250512	195300	2432843530	5030	5030	5030	5030	0
45	20250512	195200	2432843530	5030	5030	5030	5030	0
46	20250512	195100	2432843530	5030	5030	5030	5030	0
47	20250512	195000	2432843530	5030	5030	5030	5030	0
48	20250512	194900	2432843530	5030	5030	5030	5030	0
49	20250512	194800	2432843530	5030	5030	5030	5030	0
50	20250512	194700	2432843530	5030	5030	5030	5030	0
51	20250512	194600	2432843530	5030	5030	5030	5030	0
52	20250512	194500	2432843530	5030	5030	5030	5030	0
53	20250512	194400	2432843530	5030	5030	5030	5030	0
54	20250512	194300	2432843530	5030	5030	5030	5030	0
55	20250512	194200	2432843530	5030	5030	5030	5030	0
56	20250512	194100	2432843530	5030	5030	5030	5030	0
57	20250512	194000	2432843530	5030	5030	5030	5030	0
58	20250512	193900	2432843530	5030	5030	5030	5030	0
59	20250512	193800	2432843530	5030	5030	5030	5030	0
60	20250512	193700	2432843530	5030	5030	5030	5030	0
61	20250512	193600	2432843530	5030	5030	5030	5030	0
62	20250512	193500	2432843530	5030	5030	5030	5030	1774
63	20250512	193400	2432843530	5030	5030	5030	5030	0
64	20250512	193300	2432843530	5030	5030	5030	5030	0
65	20250512	193200	2432843530	5030	5030	5030	5030	0
66	20250512	193100	2432843530	5030	5030	5030	5030	0
67	20250512	193000	2432843530	5030	5030	5030	5030	0
68	20250512	192900	2432843530	5030	5030	5030	5030	0
69	20250512	192800	2432843530	5030	5030	5030	5030	0
70	20250512	192700	2432843530	5030	5030	5030	5030	0
71	20250512	192600	2432843530	5030	5030	5030	5030	0
72	20250512	192500	2432843530	5030	5030	5030	5030	0
73	20250512	192400	2432843530	5030	5030	5030	5030	0
74	20250512	192300	2432843530	5030	5030	5030	5030	0
75	20250512	192200	2432843530	5030	5030	5030	5030	0
76	20250512	192100	2432843530	5030	5030	5030	5030	0
77	20250512	192000	2432843530	5030	5030	5030	5030	0
78	20250512	191900	2432843530	5030	5030	5030	5030	0
79	20250512	191800	2432843530	5030	5030	5030	5030	0
80	20250512	191700	2432843530	5030	5030	5030	5030	0
81	20250512	191600	2432843530	5030	5030	5030	5030	0
82	20250512	191500	2432843530	5030	5030	5030	5030	0
83	20250512	191400	2432843530	5030	5030	5030	5030	0
84	20250512	191300	2432843530	5030	5030	5030	5030	0
85	20250512	191200	2432843530	5030	5030	5030	5030	0
86	20250512	191100	2432843530	5030	5030	5030	5030	0
87	20250512	191000	2432843530	5030	5030	5030	5030	0
88	20250512	190900	2432843530	5030	5030	5030	5030	0
89	20250512	190800	2432843530	5030	5030	5030	5030	0
90	20250512	190700	2432843530	5030	5030	5030	5030	0
91	20250512	190600	2432843530	5030	5030	5030	5030	0
92	20250512	190500	2432843530	5030	5030	5030	5030	1774
93	20250512	190400	2432843530	5030	5030	5030	5030	0
94	20250512	190300	2432843530	5030	5030	5030	5030	0
95	20250512	190200	2432843530	5030	5030	5030	5030	0
96	20250512	190100	2432843530	5030	5030	5030	5030	0
97	20250512	190000	2432843530	5030	5030	5030	5030	0
98	20250512	185900	2432843530	5030	5030	5030	5030	0
99	20250512	185800	2432843530	5030	5030	5030	5030	0
100	20250512	185700	2432843530	5030	5030	5030	5030	0
101	20250512	185600	2432843530	5030	5030	5030	5030	0
102	20250512	185500	2432843530	5030	5030	5030	5030	0
103	20250512	185400	2432843530	5030	5030	5030	5030	0
104	20250512	185300	2432843530	5030	5030	5030	5030	0
105	20250512	185200	2432843530	5030	5030	5030	5030	0
106	20250512	185100	2432843530	5030	5030	5030	5030	0
107	20250512	185000	2432843530	5030	5030	5030	5030	0
108	20250512	184900	2432843530	5030	5030	5030	5030	0
109	20250512	184800	2432843530	5030	5030	5030	5030	0
110	20250512	184700	2432843530	5030	5030	5030	5030	0
111	20250512	184600	2432843530	5030	5030	5030	5030	0
112	20250512	184500	2432843530	5030	5030	5030	5030	0
113	20250512	184400	2432843530	5030	5030	5030	5030	0
114	20250512	184300	2432843530	5030	5030	5030	5030	0
115	20250512	184200	2432843530	5030	5030	5030	5030	0
116	20250512	184100	2432843530	5030	5030	5030	5030	0
117	20250512	184000	2432843530	5030	5030	5030	5030	0
118	20250512	183900	2432843530	5030	5030	5030	5030	0
119	20250512	183800	2432843530	5030	5030	5030	5030	0
120	20250512	183700	2432843530	5030	5030	5030	5030	0
121	20250512	183600	2432843530	5030	5030	5030	5030	0
122	20250512	183500	2432843530	5030	5030	5030	5030	1774
123	20250512	183400	2432843530	5030	5030	5030	5030	0
124	20250512	183300	2432843530	5030	5030	5030	5030	0
125	20250512	183200	2432843530	5030	5030	5030	5030	0
126	20250512	183100	2432843530	5030	5030	5030	5030	0
127	20250512	183000	2432843530	5030	5030	5030	5030	0
128	20250512	182900	2432843530	5030	5030	5030	5030	0
129	20250512	182800	2432843530	5030	5030	5030	5030	0
130	20250512	182700	2432843530	5030	5030	5030	5030	0
131	20250512	182600	2432843530	5030	5030	5030	5030	0
132	20250512	182500	2432843530	5030	5030	5030	5030	0
133	20250512	182400	2432843530	5030	5030	5030	5030	0
134	20250512	182300	2432843530	5030	5030	5030	5030	0
135	20250512	182200	2432843530	5030	5030	5030	5030	0
136	20250512	182100	2432843530	5030	5030	5030	5030	0
137	20250512	182000	2432843530	5030	5030	5030	5030	0
138	20250512	181900	2432843530	5030	5030	5030	5030	0
139	20250512	181800	2432843530	5030	5030	5030	5030	0
140	20250512	181700	2432843530	5030	5030	5030	5030	0
141	20250512	181600	2432843530	5030	5030	5030	5030	0
142	20250512	181500	2432843530	5030	5030	5030	5030	0
143	20250512	181400	2432843530	5030	5030	5030	5030	0
144	20250512	181300	2432843530	5030	5030	5030	5030	0
145	20250512	181200	2432843530	5030	5030	5030	5030	0
146	20250512	181100	2432843530	5030	5030	5030	5030	0
147	20250512	181000	2432843530	5030	5030	5030	5030	0
148	20250512	180900	2432843530	5030	5030	5030	5030	0
149	20250512	180800	2432843530	5030	5030	5030	5030	0
150	20250512	180700	2432843530	5030	5030	5030	5030	0
151	20250512	180600	2432843530	5030	5030	5030	5030	0
152	20250512	180500	2432843530	5030	5030	5030	5030	1774
153	20250512	180400	2432843530	5030	5030	5030	5030	0
154	20250512	180300	2432843530	5030	5030	5030	5030	0
155	20250512	180200	2432843530	5030	5030	5030	5030	0
156	20250512	180100	2432843530	5030	5030	5030	5030	0
157	20250512	180000	2432843530	5030	5030	5030	5030	0
158	20250512	175900	2432843530	5030	5030	5030	5030	0
159	20250512	175800	2432843530	5030	5030	5030	5030	0
160	20250512	175700	2432843530	5030	5030	5030	5030	0
161	20250512	175600	2432843530	5030	5030	5030	5030	0
162	20250512	175500	2432843530	5030	5030	5030	5030	0
163	20250512	175400	2432843530	5030	5030	5030	5030	0
164	20250512	175300	2432843530	5030	5030	5030	5030	0
165	20250512	175200	2432843530	5030	5030	5030	5030	0
166	20250512	175100	2432843530	5030	5030	5030	5030	0
167	20250512	175000	2432843530	5030	5030	5030	5030	0
168	20250512	174900	2432843530	5030	5030	5030	5030	0
169	20250512	174800	2432843530	5030	5030	5030	5030	0
170	20250512	174700	2432843530	5030	5030	5030	5030	0
171	20250512	174600	2432843530	5030	5030	5030	5030	0
172	20250512	174500	2432843530	5030	5030	5030	5030	0
173	20250512	174400	2432843530	5030	5030	5030	5030	0
174	20250512	174300	2432843530	5030	5030	5030	5030	0
175	20250512	174200	2432843530	5030	5030	5030	5030	0
176	20250512	174100	2432843530	5030	5030	5030	5030	0
177	20250512	174000	2432843530	5030	5030	5030	5030	0
178	20250512	173900	2432843530	5030	5030	5030	5030	0
179	20250512	173800	2432843530	5030	5030	5030	5030	0
180	20250512	173700	2432843530	5030	5030	5030	5030	0
181	20250512	173600	2432843530	5030	5030	5030	5030	0
182	20250512	173500	2432843530	5030	5030	5030	5030	1774
183	20250512	173400	2432843530	5030	5030	5030	5030	0
184	20250512	173300	2432843530	5030	5030	5030	5030	0
185	20250512	173200	2432843530	5030	5030	5030	5030	0
186	20250512	173100	2432843530	5030	5030	5030	5030	0
187	20250512	173000	2432843530	5030	5030	5030	5030	0
188	20250512	172900	2432843530	5030	5030	5030	5030	0
189	20250512	172800	2432843530	5030	5030	5030	5030	0
190	20250512	172700	2432843530	5030	5030	5030	5030	0
191	20250512	172600	2432843530	5030	5030	5030	5030	0
192	20250512	172500	2432843530	5030	5030	5030	5030	0
193	20250512	172400	2432843530	5030	5030	5030	5030	0
194	20250512	172300	2432843530	5030	5030	5030	5030	0
195	20250512	172200	2432843530	5030	5030	5030	5030	0
196	20250512	172100	2432843530	5030	5030	5030	5030	0
197	20250512	172000	2432843530	5030	5030	5030	5030	0
198	20250512	171900	2432843530	5030	5030	5030	5030	0
199	20250512	171800	2432843530	5030	5030	5030	5030	0
200	20250512	171700	2432843530	5030	5030	5030	5030	0
201	20250512	171600	2432843530	5030	5030	5030	5030	0
202	20250512	171500	2432843530	5030	5030	5030	5030	0
203	20250512	171400	2432843530	5030	5030	5030	5030	0
204	20250512	171300	2432843530	5030	5030	5030	5030	0
205	20250512	171200	2432843530	5030	5030	5030	5030	0
206	20250512	171100	2432843530	5030	5030	5030	5030	0
207	20250512	171000	2432843530	5030	5030	5030	5030	0
208	20250512	170900	2432843530	5030	5030	5030	5030	0
209	20250512	170800	2432843530	5030	5030	5030	5030	0
210	20250512	170700	2432843530	5030	5030	5030	5030	0
211	20250512	170600	2432843530	5030	5030	5030	5030	0
212	20250512	170500	2432843530	5030	5030	5030	5030	1774
213	20250512	170400	2432843530	5030	5030	5030	5030	0
214	20250512	170300	2432843530	5030	5030	5030	5030	0
215	20250512	170200	2432843530	5030	5030	5030	5030	0
216	20250512	170100	2432843530	5030	5030	5030	5030	0
217	20250512	170000	2432843530	5030	5030	5030	5030	0
218	20250512	165900	2432843530	5030	5030	5030	5030	0
219	20250512	165800	2432843530	5030	5030	5030	5030	0
220	20250512	165700	2432843530	5030	5030	5030	5030	0
221	20250512	165600	2432843530	5030	5030	5030	5030	0
222	20250512	165500	2432843530	5030	5030	5030	5030	0
223	20250512	165400	2432843530	5030	5030	5030	5030	0
224	20250512	165300	2432843530	5030	5030	5030	5030	0
225	20250512	165200	2432843530	5030	5030	5030	5030	0
226	20250512	165100	2432843530	5030	5030	5030	5030	0
227	20250512	165000	2432843530	5030	5030	5030	5030	0
228	20250512	164900	2432843530	5030	5030	5030	5030	0
229	20250512	164800	2432843530	5030	5030	5030	5030	0
230	20250512	164700	2432843530	5030	5030	5030	5030	0
231	20250512	164600	2432843530	5030	5030	5030	5030	0
232	20250512	164500	2432843530	5030	5030	5030	5030	0
233	20250512	164400	2432843530	5030	5030	5030	5030	0
234	20250512	164300	2432843530	5030	5030	5030	5030	0
235	20250512	164200	2432843530	5030	5030	5030	5030	0
236	20250512	164100	2432843530	5030	5030	5030	5030	0
237	20250512	164000	2432843530	5030	5030	5030	5030	0
238	20250512	163900	2432843530	5030	5030	5030	5030	0
239	20250512	163800	2432843530	5030	5030	5030	5030	0
240	20250512	163700	2432843530	5030	5030	5030	5030	0
241	20250512	163600	2432843530	5030	5030	5030	5030	0
242	20250512	163500	2432843530	5030	5030	5030	5030	1774
243	20250512	163400	2432843530	5030	5030	5030	5030	0
244	20250512	163300	2432843530	5030	5030	5030	5030	0
245	20250512	163200	2432843530	5030	5030	5030	5030	0
246	20250512	163100	2432843530	5030	5030	5030	5030	0
247	20250512	163000	2432843530	5030	5030	5030	5030	0
248	20250512	162900	2432843530	5030	5030	5030	5030	0
249	20250512	162800	2432843530	5030	5030	5030	5030	0
250	20250512	162700	2432843530	5030	5030	5030	5030	0
251	20250512	162600	2432843530	5030	5030	5030	5030	0
252	20250512	162500	2432843530	5030	5030	5030	5030	0
253	20250512	162400	2432843530	5030	5030	5030	5030	0
254	20250512	162300	2432843530	5030	5030	5030	5030	0
255	20250512	162200	2432843530	5030	5030	5030	5030	0
256	20250512	162100	2432843530	5030	5030	5030	5030	0
257	20250512	162000	2432843530	5030	5030	5030	5030	0
258	20250512	161900	2432843530	5030	5030	5030	5030	0
259	20250512	161800	2432843530	5030	5030	5030	5030	0
260	20250512	161700	2432843530	5030	5030	5030	5030	0
261	20250512	161600	2432843530	5030	5030	5030	5030	0
262	20250512	161500	2432843530	5030	5030	5030	5030	0
263	20250512	161400	2432843530	5030	5030	5030	5030	0
264	20250512	161300	2432843530	5030	5030	5030	5030	0
265	20250512	161200	2432843530	5030	5030	5030	5030	0
266	20250512	161100	2432843530	5030	5030	5030	5030	0
267	20250512	161000	2432843530	5030	5030	5030	5030	0
268	20250512	160900	2432843530	5030	5030	5030	5030	0
269	20250512	160800	2432843530	5030	5030	5030	5030	0
270	20250512	160700	2432843530	5030	5030	5030	5030	0
271	20250512	160600	2432843530	5030	5030	5030	5030	0
272	20250512	160500	2432843530	5030	5030	5030	5030	1774
273	20250512	160400	2432843530	5030	5030	5030	5030	0
274	20250512	160300	2432843530	5030	5030	5030	5030	0
275	20250512	160200	2432843530	5030	5030	5030	5030	0
276	20250512	160100	2432843530	5030	5030	5030	5030	0
277	20250512	160000	2432843530	5030	5030	5030	5030	0
278	20250512	155900	2432843530	5030	5030	5030	5030	0
279	20250512	155800	2432843530	5030	5030	5030	5030	0
280	20250512	155700	2432843530	5030	5030	5030	5030	0
281	20250512	155600	2432843530	5030	5030	5030	5030	0
282	20250512	155500	2432843530	5030	5030	5030	5030	0
283	20250512	155400	2432843530	5030	5030	5030	5030	0
284	20250512	155300	2432843530	5030	5030	5030	5030	0
285	20250512	155200	2432843530	5030	5030	5030	5030	0
286	20250512	155100	2432843530	5030	5030	5030	5030	0
287	20250512	155000	2432843530	5030	5030	5030	5030	0
288	20250512	154900	2432843530	5030	5030	5030	5030	0
289	20250512	154800	2432843530	5030	5030	5030	5030	0
290	20250512	154700	2432843530	5030	5030	5030	5030	0
291	20250512	154600	2432843530	5030	5030	5030	5030	0
292	20250512	154500	2432843530	5030	5030	5030	5030	0
293	20250512	154400	2432843530	5030	5030	5030	5030	0
294	20250512	154300	2432843530	5030	5030	5030	5030	0
295	20250512	154200	2432843530	5030	5030	5030	5030	0
296	20250512	154100	2432843530	5030	5030	5030	5030	0
297	20250512	154000	2432843530	5030	5030	5030	5030	0
298	20250512	153900	2432843530	5030	5030	5030	5030	0
299	20250512	153800	2432843530	5030	5030	5030	5030	0
300	20250512	153700	2432843530	5030	5030	5030	5030	0
301	20250512	153600	2432843530	5030	5030	5030	5030	0
302	20250512	153500	2432843530	5030	5030	5030	5030	1774
303	20250512	153400	2432843530	5030	5030	5030	5030	0
304	20250512	153300	2432843530	5030	5030	5030	5030	0
305	20250512	153200	2432843530	5030	5030	5030	5030	0
306	20250512	153100	2432843530	5030	5030	5030	5030	0
307	20250512	153000	2432843530	5030	5030	5030	5030	1774
308	20250512	152900	2423920310	5020	5020	5020	5020	0
309	20250512	152800	2423920310	5020	5020	5020	5020	0
310	20250512	152700	2423920310	5020	5020	5020	5020	0
311	20250512	152600	2423920310	5020	5020	5020	5020	0
312	20250512	152500	2423920310	5020	5020	5020	5020	0
313	20250512	152400	2423920310	5020	5020	5020	5020	0
314	20250512	152300	2423920310	5020	5020	5020	5020	0
315	20250512	152200	2423920310	5020	5020	5020	5020	0
316	20250512	152100	2423920310	5020	5020	5020	5020	0
317	20250512	152000	2423920310	5020	5020	5020	5020	0
318	20250512	151900	2423920310	5020	5020	5020	5020	102
319	20250512	151800	2423408270	5020	5020	5020	5020	3
320	20250512	151700	2423393210	5010	5010	5010	5010	0
321	20250512	151600	2423393210	5010	5010	5010	5010	68
322	20250512	151500	2423052530	5010	5010	5020	5010	115
323	20250512	151400	2422475470	5010	5010	5010	5010	0
324	20250512	151300	2422475470	5010	5010	5010	5010	122
325	20250512	151200	2421864250	5040	5040	5040	5040	0
326	20250512	151100	2421864250	5040	5020	5040	5020	32
327	20250512	151000	2421703290	5020	5000	5020	5000	371
328	20250512	150900	2419841280	4990	5010	5010	4990	1007
329	20250512	150800	2414796340	5010	5000	5010	5000	124
330	20250512	150700	2414175120	5010	5010	5010	5010	34
331	20250512	150600	2414004780	5010	5010	5010	5010	253
332	20250512	150500	2412737250	5010	5010	5010	5010	204
333	20250512	150400	2411715210	5010	5000	5010	5000	106
334	20250512	150300	2411184450	5010	5010	5010	5010	145
335	20250512	150200	2410458000	5010	5010	5010	5000	65
336	20250512	150100	2410132570	5010	5000	5010	5000	738
337	20250512	150000	2406441570	5000	4995	5000	4995	351
338	20250512	145900	2404687895	4995	5010	5010	4995	89
339	20250512	145800	2404242830	5000	5010	5010	5000	342
340	20250512	145700	2402532050	5000	5010	5010	5000	433
341	20250512	145600	2400366320	5000	5010	5010	5000	352
342	20250512	145500	2398605450	5010	5010	5010	5000	361
343	20250512	145400	2396799480	5000	5010	5010	5000	450
344	20250512	145300	2394549180	5000	5010	5010	5000	368
345	20250512	145200	2392708150	5010	5010	5010	5000	430
346	20250512	145100	2390556500	5020	5010	5020	5010	1640
347	20250512	145000	2382328830	5010	4995	5020	4995	1309
348	20250512	144900	2375784370	4995	5000	5010	4995	38
349	20250512	144800	2375594400	5000	5000	5000	4995	544
350	20250512	144700	2372876620	5000	5000	5010	5000	2300
351	20250512	144600	2361375790	5000	5010	5010	5000	528
352	20250512	144500	2358735420	5010	5010	5010	5010	296
353	20250512	144400	2357252460	5010	5020	5020	5010	160
354	20250512	144300	2356450740	5020	5030	5030	5020	84
355	20250512	144200	2356029000	5030	5020	5040	5020	733
356	20250512	144100	2352348550	5010	5020	5020	5010	2290
357	20250512	144000	2340875510	5020	5020	5020	5020	254
358	20250512	143900	2339600430	5010	5020	5030	5010	478
359	20250512	143800	2337200790	5020	5020	5030	5020	334
360	20250512	143700	2335523490	5030	5040	5040	5030	99
361	20250512	143600	2335024920	5030	5050	5050	5030	27
362	20250512	143500	2334888820	5050	5040	5050	5030	371
363	20250512	143400	2333021270	5040	5040	5040	5030	291
364	20250512	143300	2331557280	5040	5040	5040	5030	210
365	20250512	143200	2330498970	5050	5030	5050	5030	367
366	20250512	143100	2328651510	5040	5030	5040	5030	302
367	20250512	143000	2327132200	5040	5040	5050	5020	1851
368	20250512	142900	2317817990	5050	5050	5050	5040	1103
369	20250512	142800	2312250500	5050	5040	5050	5030	406
370	20250512	142700	2310204310	5030	5040	5040	5030	375
371	20250512	142600	2308316960	5050	5040	5050	5040	288
372	20250512	142500	2306865080	5040	5040	5050	5040	625
373	20250512	142400	2303711490	5040	5050	5050	5040	109
374	20250512	142300	2303161310	5040	5040	5040	5030	347
375	20250512	142200	2301415470	5040	5040	5040	5030	389
376	20250512	142100	2299457970	5030	5040	5040	5030	308
377	20250512	142000	2297908300	5040	5040	5050	5040	926
378	20250512	141900	2293236920	5030	5050	5050	5030	103
379	20250512	141800	2292716950	5050	5040	5050	5030	304
380	20250512	141700	2291187600	5030	5060	5060	5030	5118
381	20250512	141600	2265433950	5050	5060	5060	5050	734
382	20250512	141500	2261722560	5060	5040	5060	5040	1027
383	20250512	141400	2256534630	5040	5050	5050	5040	96
384	20250512	141300	2256049850	5050	5040	5050	5040	412
385	20250512	141200	2253973200	5040	5040	5050	5040	416
386	20250512	141100	2251876360	5040	5050	5050	5040	203
387	20250512	141000	2250852660	5050	5050	5060	5050	920
388	20250512	140900	2246200850	5040	5060	5060	5040	81
389	20250512	140800	2245791200	5060	5040	5060	5040	511
390	20250512	140700	2243215500	5040	5050	5050	5030	182
391	20250512	140600	2242298150	5050	5050	5050	5040	367
392	20250512	140500	2240447450	5040	5040	5060	5040	2815
393	20250512	140400	2226250990	5040	5030	5040	5020	419
394	20250512	140300	2224142370	5030	5030	5040	5020	437
395	20250512	140200	2221945180	5040	5050	5050	5030	148
396	20250512	140100	2221199280	5050	5060	5060	5040	496
397	20250512	140000	2218696640	5060	5060	5060	5050	1180
398	20250512	135900	2212728880	5050	5050	5060	5050	575
399	20250512	135800	2209824250	5060	5060	5070	5060	1652
400	20250512	135700	2201465060	5070	5070	5080	5070	877
401	20250512	135600	2197017700	5070	5070	5070	5060	476
402	20250512	135500	2194605360	5070	5070	5080	5070	1685
403	20250512	135400	2186045930	5080	5070	5080	5060	2873
404	20250512	135300	2171481230	5060	5060	5070	5060	1675
405	20250512	135200	2163005660	5060	5060	5060	5050	1562
406	20250512	135100	2155108470	5050	5060	5060	5050	693
407	20250512	135000	2151605440	5050	5060	5060	5050	1599
408	20250512	134900	2143517360	5050	5060	5070	5050	1120
409	20250512	134800	2137852900	5060	5070	5070	5060	1352
410	20250512	134700	2131004050	5070	5070	5080	5060	5582
411	20250512	134600	2102703390	5070	5040	5070	5040	14331
412	20250512	134500	2030139770	5040	5050	5050	5040	620
413	20250512	134400	2027009660	5050	5040	5050	5040	1056
414	20250512	134300	2021686520	5040	5040	5040	5030	405
415	20250512	134200	2019648070	5040	5040	5040	5030	345
416	20250512	134100	2017912230	5040	5030	5040	5030	732
417	20250512	134000	2014226650	5040	5040	5050	5030	3126
418	20250512	133900	1998494150	5040	5040	5040	5030	352
419	20250512	133800	1996722710	5040	5040	5040	5030	526
420	20250512	133700	1994075930	5040	5040	5040	5030	719
421	20250512	133600	1990458820	5040	5030	5040	5030	374
422	20250512	133500	1988577370	5040	5040	5050	5040	1217
423	20250512	133400	1982434860	5040	5040	5040	5030	370
424	20250512	133300	1980572710	5040	5030	5040	5020	403
425	20250512	133200	1978548290	5020	5030	5030	5020	722
426	20250512	133100	1974923490	5030	5040	5040	5030	112
427	20250512	133000	1974360110	5030	5030	5050	5030	4308
428	20250512	132900	1952615990	5030	5010	5030	5000	895
429	20250512	132800	1948130430	5020	5010	5020	5000	1279
430	20250512	132700	1941712770	5020	5020	5020	5000	278
431	20250512	132600	1940320920	5020	5020	5020	5000	767
432	20250512	132500	1936480120	5030	5030	5040	5020	655
433	20250512	132400	1933186080	5020	5040	5040	5020	292
434	20250512	132300	1931717050	5040	5040	5050	5040	591
435	20250512	132200	1928732750	5040	5010	5060	5010	13760
436	20250512	132100	1859444020	5010	5000	5010	5000	1678
437	20250512	132000	1851050180	4990	5020	5030	4990	6922
438	20250512	131900	1816428970	5010	5020	5020	5000	537
439	20250512	131800	1813740880	5010	5020	5020	5010	376
440	20250512	131700	1811856110	5020	5020	5030	5010	2031
441	20250512	131600	1801644610	5020	5010	5040	5000	1173
442	20250512	131500	1795746570	5030	5000	5030	5000	1046
443	20250512	131400	1790487490	4995	5000	5020	4995	1424
444	20250512	131300	1783352615	5000	5000	5010	5000	227
445	20250512	131200	1782215615	5010	5020	5020	4990	741
446	20250512	131100	1778510220	5020	5020	5030	5000	2250
447	20250512	131000	1767224480	5030	5020	5060	5020	2167
448	20250512	130900	1756297030	5020	5020	5050	4965	14342
449	20250512	130800	1684427535	5020	4955	5050	4955	49852
450	20250512	130700	1435758390	4955	4950	4955	4950	3982
451	20250512	130600	1416047310	4950	4950	4950	4950	62
452	20250512	130500	1415740410	4950	4950	4950	4950	601
453	20250512	130400	1412765460	4950	4950	4950	4950	54
454	20250512	130300	1412498160	4950	4950	4950	4950	114
455	20250512	130200	1411933860	4950	4945	4950	4945	89
456	20250512	130100	1411493640	4945	4950	4950	4945	60
457	20250512	130000	1411196800	4950	4945	4950	4945	850
458	20250512	125900	1406990760	4945	4950	4950	4945	39
459	20250512	125800	1406797715	4950	4950	4950	4950	3
460	20250512	125700	1406782865	4950	4955	4955	4950	10
461	20250512	125600	1406733355	4955	4955	4955	4955	34
462	20250512	125500	1406564885	4945	4945	4955	4945	4461
463	20250512	125400	1384465780	4945	4950	4950	4940	11
464	20250512	125300	1384411355	4950	4955	4955	4950	1461
465	20250512	125200	1377178695	4955	4955	4955	4955	19
466	20250512	125100	1377084550	4950	4935	4950	4935	227
467	20250512	125000	1375960940	4935	4935	4950	4935	919
468	20250512	124900	1371417270	4925	4935	4950	4925	457
469	20250512	124800	1369155750	4935	4955	4955	4925	1540
470	20250512	124700	1361545725	4955	4955	4955	4955	27
471	20250512	124600	1361411940	4950	4950	4950	4950	2377
472	20250512	124500	1349645790	4950	4950	4950	4950	3203
473	20250512	124400	1333790940	4950	4950	4950	4950	47
474	20250512	124300	1333558290	4950	4940	4950	4935	12993
475	20250512	124200	1269312930	4940	4935	4940	4935	3
476	20250512	124100	1269298115	4940	4940	4940	4940	34
477	20250512	124000	1269130155	4940	4940	4940	4940	810
478	20250512	123900	1265128755	4940	4940	4940	4940	14
479	20250512	123800	1265059595	4940	4940	4940	4940	24
480	20250512	123700	1264941035	4940	4940	4940	4940	10
481	20250512	123600	1264891635	4940	4940	4940	4940	2
482	20250512	123500	1264881755	4930	4935	4940	4930	1167
483	20250512	123400	1259124315	4935	4935	4935	4935	10
484	20250512	123300	1259074965	4935	4935	4935	4935	10
485	20250512	123200	1259025615	4935	4935	4935	4935	39
486	20250512	123100	1258833150	4935	4930	4935	4930	58
487	20250512	123000	1258547140	4940	4935	4940	4935	819
488	20250512	122900	1254504225	4935	4940	4940	4935	10
489	20250512	122800	1254454830	4940	4940	4940	4940	48
490	20250512	122700	1254217710	4940	4940	4940	4940	5
491	20250512	122600	1254193010	4940	4940	4940	4940	15
492	20250512	122500	1254118910	4940	4940	4940	4940	543
493	20250512	122400	1251436490	4940	4940	4940	4940	21
494	20250512	122300	1251332750	4940	4940	4940	4940	17
495	20250512	122200	1251248770	4935	4935	4935	4935	23
496	20250512	122100	1251135265	4935	4940	4940	4935	33
497	20250512	122000	1250972360	4940	4940	4940	4940	2303
498	20250512	121900	1239595540	4940	4945	4945	4940	54
499	20250512	121800	1239328775	4945	4925	4945	4925	20087
500	20250512	121700	1140244495	4925	4925	4925	4925	26
501	20250512	121600	1140116445	4925	4925	4925	4925	26
502	20250512	121500	1139988395	4925	4925	4925	4925	967
503	20250512	121400	1135225920	4925	4920	4925	4920	14
504	20250512	121300	1135156975	4925	4925	4925	4925	27
505	20250512	121200	1135024000	4925	4920	4925	4920	432
506	20250512	121100	1132896960	4920	4920	4920	4920	2018
507	20250512	121000	1122968400	4920	4920	4920	4920	1920
508	20250512	120900	1113522000	4915	4920	4920	4915	6
509	20250512	120800	1113492500	4920	4920	4920	4920	37
510	20250512	120700	1113310460	4920	4915	4920	4915	326
511	20250512	120600	1111708120	4920	4920	4920	4920	118
512	20250512	120500	1111127560	4920	4920	4920	4920	501
513	20250512	120400	1108662640	4915	4920	4920	4915	43
514	20250512	120300	1108451090	4920	4920	4920	4920	18
515	20250512	120200	1108362530	4920	4920	4920	4920	0
516	20250512	120100	1108362530	4920	4920	4920	4920	39
517	20250512	120000	1108170650	4920	4920	4920	4920	766
518	20250512	115900	1104401930	4920	4920	4920	4920	17
519	20250512	115800	1104318290	4920	4920	4920	4920	37
520	20250512	115700	1104136250	4920	4920	4920	4920	7
521	20250512	115600	1104101810	4920	4920	4920	4920	15
522	20250512	115500	1104028010	4920	4920	4920	4920	961
523	20250512	115400	1099299890	4920	4920	4920	4920	34
524	20250512	115300	1099132610	4915	4915	4915	4915	2
525	20250512	115200	1099122780	4915	4920	4920	4915	67
526	20250512	115100	1098793430	4920	4920	4920	4920	34
527	20250512	115000	1098626150	4920	4915	4920	4915	799
528	20250512	114900	1094697890	4915	4910	4915	4905	303
529	20250512	114800	1093210595	4915	4915	4915	4915	33
530	20250512	114700	1093048400	4915	4915	4915	4915	2
531	20250512	114600	1093038570	4915	4915	4915	4915	19
532	20250512	114500	1092945185	4915	4910	4915	4910	534
533	20250512	114400	1090322555	4910	4910	4910	4910	2
534	20250512	114300	1090312735	4910	4910	4910	4905	464
535	20250512	114200	1088035060	4915	4915	4915	4915	60
536	20250512	114100	1087740160	4915	4915	4915	4915	9
537	20250512	114000	1087695925	4915	4915	4915	4915	885
538	20250512	113900	1083346150	4915	4915	4915	4915	31
539	20250512	113800	1083193785	4910	4905	4910	4905	552
540	20250512	113700	1080485930	4915	4915	4915	4915	16
541	20250512	113600	1080407290	4915	4915	4915	4915	40
542	20250512	113500	1080210690	4915	4915	4920	4910	1349
543	20250512	113400	1073580815	4915	4915	4915	4915	17
544	20250512	113300	1073497260	4915	4915	4915	4915	31
545	20250512	113200	1073344895	4915	4915	4915	4915	10
546	20250512	113100	1073295745	4915	4915	4915	4915	2
547	20250512	113000	1073285915	4915	4910	4915	4910	826
548	20250512	112900	1069226180	4915	4915	4915	4915	3
549	20250512	112800	1069211435	4915	4915	4915	4915	9
550	20250512	112700	1069167200	4915	4905	4915	4905	174
551	20250512	112600	1068313490	4915	4910	4915	4910	415
552	20250512	112500	1066275770	4915	4910	4915	4910	533
553	20250512	112400	1063657155	4910	4910	4910	4910	2
554	20250512	112300	1063647335	4910	4910	4910	4910	38
555	20250512	112200	1063460755	4910	4910	4910	4910	10
556	20250512	112100	1063411655	4910	4910	4910	4910	10
557	20250512	112000	1063362555	4910	4915	4915	4910	787
558	20250512	111900	1059494570	4915	4910	4915	4910	8
559	20250512	111800	1059455255	4905	4915	4915	4905	504
560	20250512	111700	1056982735	4915	4915	4915	4915	33
561	20250512	111600	1056820540	4915	4915	4915	4915	7
562	20250512	111500	1056786135	4915	4895	4915	4895	1655
563	20250512	111400	1048666615	4900	4910	4910	4895	1475
564	20250512	111300	1041440615	4910	4915	4915	4910	28
565	20250512	111200	1041303105	4915	4910	4915	4910	275
566	20250512	111100	1039952035	4910	4910	4910	4910	31
567	20250512	111000	1039799825	4910	4900	4910	4900	533
568	20250512	110900	1037183070	4900	4900	4905	4890	86
569	20250512	110800	1036762425	4900	4910	4910	4900	47
570	20250512	110700	1036531775	4910	4910	4910	4910	17
571	20250512	110600	1036448305	4910	4905	4910	4905	451
572	20250512	110500	1034236140	4905	4905	4910	4900	524
573	20250512	110400	1031663635	4895	4905	4905	4895	45
574	20250512	110300	1031443330	4910	4910	4915	4910	120
575	20250512	110200	1030854065	4915	4915	4915	4915	26
576	20250512	110100	1030726275	4915	4910	4915	4910	11
577	20250512	110000	1030672215	4915	4915	4920	4905	760
578	20250512	105900	1026935570	4905	4895	4905	4895	695
579	20250512	105800	1023527105	4890	4920	4920	4890	3313
580	20250512	105700	1007289035	4920	4920	4920	4920	325
581	20250512	105600	1005690035	4920	4920	4920	4920	33
582	20250512	105500	1005527675	4910	4915	4920	4910	1010
583	20250512	105400	1000559495	4910	4920	4920	4910	91
584	20250512	105300	1000112540	4915	4920	4920	4915	3752
585	20250512	105200	981671370	4920	4920	4920	4915	52
586	20250512	105100	981415535	4920	4920	4920	4920	10
587	20250512	105000	981366335	4920	4915	4920	4915	791
588	20250512	104900	977474670	4915	4910	4915	4910	217
589	20250512	104800	976408230	4920	4910	4920	4910	100
590	20250512	104700	975917120	4920	4910	4955	4910	52765
591	20250512	104600	715922155	4910	4905	4910	4905	47
592	20250512	104500	715691500	4905	4900	4905	4900	496
593	20250512	104400	713259190	4900	4900	4900	4900	11
594	20250512	104300	713205290	4900	4895	4900	4895	127
595	20250512	104200	712583040	4900	4900	4900	4900	2
596	20250512	104100	712573240	4900	4900	4900	4900	108
597	20250512	104000	712044040	4900	4905	4910	4895	1453
598	20250512	103900	704920155	4905	4905	4910	4900	943
599	20250512	103800	700294100	4905	4900	4905	4900	5013
600	20250512	103700	675727900	4900	4900	4900	4900	35
601	20250512	103600	675556400	4900	4900	4900	4900	23
602	20250512	103500	675443700	4900	4895	4900	4895	929
603	20250512	103400	670892600	4895	4895	4895	4895	34
604	20250512	103300	670726170	4895	4895	4895	4895	2
605	20250512	103200	670716380	4895	4895	4895	4895	56
606	20250512	103100	670442260	4890	4895	4900	4890	86
607	20250512	103000	670021345	4900	4890	4900	4890	2068
608	20250512	102900	659897790	4895	4895	4895	4895	1
609	20250512	102800	659892895	4895	4900	4900	4895	2342
610	20250512	102700	648428645	4900	4900	4900	4900	10
611	20250512	102600	648379645	4900	4900	4900	4900	8
612	20250512	102500	648340445	4900	4900	4900	4900	529
613	20250512	102400	645748345	4900	4900	4900	4900	12
614	20250512	102300	645689545	4900	4900	4900	4895	1039
615	20250512	102200	640603550	4900	4900	4900	4900	33
616	20250512	102100	640441850	4900	4900	4900	4900	9
617	20250512	102000	640397750	4895	4900	4900	4895	760
618	20250512	101900	636673755	4895	4900	4900	4895	10
619	20250512	101800	636624760	4900	4900	4900	4900	33
620	20250512	101700	636463060	4900	4900	4900	4900	0
621	20250512	101600	636463060	4900	4905	4905	4900	19
622	20250512	101500	636369925	4905	4900	4905	4900	942
623	20250512	101400	631751855	4900	4900	4900	4895	13
624	20250512	101300	631688160	4900	4900	4910	4900	5854
625	20250512	101200	602968265	4900	4905	4905	4900	58
626	20250512	101100	602683825	4910	4905	4910	4905	18
627	20250512	101000	602595495	4910	4905	4910	4905	2251
628	20250512	100900	591553080	4905	4900	4905	4900	83
629	20250512	100800	591146150	4900	4900	4900	4900	964
630	20250512	100700	586422550	4905	4895	4905	4895	678
631	20250512	100600	583100330	4900	4895	4900	4895	26
632	20250512	100500	582972935	4900	4900	4900	4900	478
633	20250512	100400	580630735	4900	4900	4905	4900	443
634	20250512	100300	578459390	4905	4910	4910	4900	68
635	20250512	100200	578125880	4905	4890	4910	4890	11738
636	20250512	100100	520626560	4885	4885	4885	4885	146
637	20250512	100000	519913350	4885	4885	4890	4880	751
638	20250512	095900	516241095	4890	4890	4890	4890	50
639	20250512	095800	515996595	4900	4900	4900	4900	0
640	20250512	095700	515996595	4900	4890	4900	4885	10112
641	20250512	095600	466497315	4890	4885	4890	4880	254
642	20250512	095500	465255920	4890	4875	4910	4875	30178
643	20250512	095400	317537005	4870	4875	4875	4870	2648
644	20250512	095300	304641110	4880	4870	4885	4870	4554
645	20250512	095200	282417695	4880	4880	4880	4880	4
646	20250512	095100	282398175	4880	4880	4880	4880	1114
647	20250512	095000	276961855	4880	4875	4880	4875	2998
648	20250512	094900	262334300	4880	4880	4880	4880	0
649	20250512	094800	262334300	4880	4880	4880	4880	0
650	20250512	094700	262334300	4880	4875	4880	4875	158
651	20250512	094600	261563535	4880	4880	4880	4880	0
652	20250512	094500	261563535	4880	4875	4880	4865	305
653	20250512	094400	260075175	4865	4860	4880	4850	3020
654	20250512	094300	245341290	4865	4865	4865	4855	9
655	20250512	094200	245297540	4865	4850	4865	4850	1006
656	20250512	094100	240403410	4850	4865	4865	4850	46
657	20250512	094000	240180295	4865	4870	4875	4865	5596
658	20250512	093900	212908710	4865	4875	4875	4865	706
659	20250512	093800	209467020	4875	4875	4875	4875	65
660	20250512	093700	209150145	4870	4870	4875	4870	398
661	20250512	093600	207211880	4875	4875	4875	4875	149
662	20250512	093500	206485505	4875	4845	4875	4845	13246
663	20250512	093400	142235035	4845	4845	4845	4845	0
664	20250512	093300	142235035	4845	4845	4845	4840	512
665	20250512	093200	139756905	4845	4845	4845	4845	11
666	20250512	093100	139703610	4840	4840	4845	4840	1124
667	20250512	093000	134263395	4840	4835	4845	4835	3408
668	20250512	092900	117770600	4830	4830	4835	4830	14
669	20250512	092800	117702975	4840	4820	4850	4820	3029
670	20250512	092700	103046310	4825	4805	4825	4795	12236
671	20250512	092600	44277490	4800	4800	4800	4800	2
672	20250512	092500	44267890	4805	4785	4805	4785	1531
673	20250512	092400	36921595	4785	4775	4785	4775	647
674	20250512	092300	33825745	4790	4790	4790	4790	0
675	20250512	092200	33825745	4790	4785	4790	4785	14
676	20250512	092100	33758710	4785	4785	4785	4785	0
677	20250512	092000	33758710	4785	4785	4800	4785	731
678	20250512	091900	30255500	4785	4785	4785	4785	0
679	20250512	091800	30255500	4785	4785	4785	4785	1006
680	20250512	091700	25441790	4790	4755	4790	4750	588
681	20250512	091600	22641665	4760	4755	4760	4755	59
682	20250512	091500	22361115	4760	4730	4760	4730	1671
683	20250512	091400	14438330	4730	4730	4730	4730	0
684	20250512	091300	14438330	4730	4725	4730	4725	303
685	20250512	091200	13006650	4715	4715	4715	4715	407
686	20250512	091100	11087645	4730	4745	4745	4730	1200
687	20250512	091000	5409090	4750	4745	4760	4745	968
688	20250512	090900	806100	4740	4740	4740	4740	64
689	20250512	090800	502740	4740	4740	4740	4740	1
690	20250512	090700	498000	4740	4740	4740	4740	0
691	20250512	090600	498000	4740	4740	4740	4740	0
692	20250512	090500	498000	4740	4740	4745	4740	71
693	20250512	090400	161435	4740	4740	4740	4740	0
694	20250512	090300	161435	4740	4695	4740	4695	2
695	20250512	090200	152000	4750	4750	4750	4750	0
696	20250512	090100	152000	4750	4750	4750	4750	0
697	20250512	090000	152000	4750	4750	4750	4750	32