KissMeData/277880/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	204400	340246670	5470	5470	5470	5470	2865
3	20250512	204300	340246670	5470	5470	5470	5470	0
4	20250512	204200	340246670	5470	5470	5470	5470	0
5	20250512	204100	340246670	5470	5470	5470	5470	0
6	20250512	204000	340246670	5470	5470	5470	5470	0
7	20250512	203900	340246670	5470	5470	5470	5470	0
8	20250512	203800	340246670	5470	5470	5470	5470	0
9	20250512	203700	340246670	5470	5470	5470	5470	0
10	20250512	203600	340246670	5470	5470	5470	5470	0
11	20250512	203500	340246670	5470	5470	5470	5470	0
12	20250512	203400	340246670	5470	5470	5470	5470	0
13	20250512	203300	340246670	5470	5470	5470	5470	0
14	20250512	203200	340246670	5470	5470	5470	5470	0
15	20250512	203100	340246670	5470	5470	5470	5470	0
16	20250512	203000	340246670	5470	5470	5470	5470	0
17	20250512	202900	340246670	5470	5470	5470	5470	0
18	20250512	202800	340246670	5470	5470	5470	5470	0
19	20250512	202700	340246670	5470	5470	5470	5470	0
20	20250512	202600	340246670	5470	5470	5470	5470	0
21	20250512	202500	340246670	5470	5470	5470	5470	0
22	20250512	202400	340246670	5470	5470	5470	5470	0
23	20250512	202300	340246670	5470	5470	5470	5470	0
24	20250512	202200	340246670	5470	5470	5470	5470	0
25	20250512	202100	340246670	5470	5470	5470	5470	0
26	20250512	202000	340246670	5470	5470	5470	5470	0
27	20250512	201900	340246670	5470	5470	5470	5470	0
28	20250512	201800	340246670	5470	5470	5470	5470	0
29	20250512	201700	340246670	5470	5470	5470	5470	0
30	20250512	201600	340246670	5470	5470	5470	5470	0
31	20250512	201500	340246670	5470	5470	5470	5470	0
32	20250512	201400	340246670	5470	5470	5470	5470	2865
33	20250512	201300	340246670	5470	5470	5470	5470	0
34	20250512	201200	340246670	5470	5470	5470	5470	0
35	20250512	201100	340246670	5470	5470	5470	5470	0
36	20250512	201000	340246670	5470	5470	5470	5470	0
37	20250512	200900	340246670	5470	5470	5470	5470	0
38	20250512	200800	340246670	5470	5470	5470	5470	0
39	20250512	200700	340246670	5470	5470	5470	5470	0
40	20250512	200600	340246670	5470	5470	5470	5470	0
41	20250512	200500	340246670	5470	5470	5470	5470	0
42	20250512	200400	340246670	5470	5470	5470	5470	0
43	20250512	200300	340246670	5470	5470	5470	5470	0
44	20250512	200200	340246670	5470	5470	5470	5470	0
45	20250512	200100	340246670	5470	5470	5470	5470	0
46	20250512	200000	340246670	5470	5470	5470	5470	0
47	20250512	195900	340246670	5470	5470	5470	5470	0
48	20250512	195800	340246670	5470	5470	5470	5470	0
49	20250512	195700	340246670	5470	5470	5470	5470	0
50	20250512	195600	340246670	5470	5470	5470	5470	0
51	20250512	195500	340246670	5470	5470	5470	5470	0
52	20250512	195400	340246670	5470	5470	5470	5470	0
53	20250512	195300	340246670	5470	5470	5470	5470	0
54	20250512	195200	340246670	5470	5470	5470	5470	0
55	20250512	195100	340246670	5470	5470	5470	5470	0
56	20250512	195000	340246670	5470	5470	5470	5470	0
57	20250512	194900	340246670	5470	5470	5470	5470	0
58	20250512	194800	340246670	5470	5470	5470	5470	0
59	20250512	194700	340246670	5470	5470	5470	5470	0
60	20250512	194600	340246670	5470	5470	5470	5470	0
61	20250512	194500	340246670	5470	5470	5470	5470	0
62	20250512	194400	340246670	5470	5470	5470	5470	2865
63	20250512	194300	340246670	5470	5470	5470	5470	0
64	20250512	194200	340246670	5470	5470	5470	5470	0
65	20250512	194100	340246670	5470	5470	5470	5470	0
66	20250512	194000	340246670	5470	5470	5470	5470	0
67	20250512	193900	340246670	5470	5470	5470	5470	0
68	20250512	193800	340246670	5470	5470	5470	5470	0
69	20250512	193700	340246670	5470	5470	5470	5470	0
70	20250512	193600	340246670	5470	5470	5470	5470	0
71	20250512	193500	340246670	5470	5470	5470	5470	0
72	20250512	193400	340246670	5470	5470	5470	5470	0
73	20250512	193300	340246670	5470	5470	5470	5470	0
74	20250512	193200	340246670	5470	5470	5470	5470	0
75	20250512	193100	340246670	5470	5470	5470	5470	0
76	20250512	193000	340246670	5470	5470	5470	5470	0
77	20250512	192900	340246670	5470	5470	5470	5470	0
78	20250512	192800	340246670	5470	5470	5470	5470	0
79	20250512	192700	340246670	5470	5470	5470	5470	0
80	20250512	192600	340246670	5470	5470	5470	5470	0
81	20250512	192500	340246670	5470	5470	5470	5470	0
82	20250512	192400	340246670	5470	5470	5470	5470	0
83	20250512	192300	340246670	5470	5470	5470	5470	0
84	20250512	192200	340246670	5470	5470	5470	5470	0
85	20250512	192100	340246670	5470	5470	5470	5470	0
86	20250512	192000	340246670	5470	5470	5470	5470	0
87	20250512	191900	340246670	5470	5470	5470	5470	0
88	20250512	191800	340246670	5470	5470	5470	5470	0
89	20250512	191700	340246670	5470	5470	5470	5470	0
90	20250512	191600	340246670	5470	5470	5470	5470	0
91	20250512	191500	340246670	5470	5470	5470	5470	0
92	20250512	191400	340246670	5470	5470	5470	5470	2865
93	20250512	191300	340246670	5470	5470	5470	5470	0
94	20250512	191200	340246670	5470	5470	5470	5470	0
95	20250512	191100	340246670	5470	5470	5470	5470	0
96	20250512	191000	340246670	5470	5470	5470	5470	0
97	20250512	190900	340246670	5470	5470	5470	5470	0
98	20250512	190800	340246670	5470	5470	5470	5470	0
99	20250512	190700	340246670	5470	5470	5470	5470	0
100	20250512	190600	340246670	5470	5470	5470	5470	0
101	20250512	190500	340246670	5470	5470	5470	5470	0
102	20250512	190400	340246670	5470	5470	5470	5470	0
103	20250512	190300	340246670	5470	5470	5470	5470	0
104	20250512	190200	340246670	5470	5470	5470	5470	0
105	20250512	190100	340246670	5470	5470	5470	5470	0
106	20250512	190000	340246670	5470	5470	5470	5470	0
107	20250512	185900	340246670	5470	5470	5470	5470	0
108	20250512	185800	340246670	5470	5470	5470	5470	0
109	20250512	185700	340246670	5470	5470	5470	5470	0
110	20250512	185600	340246670	5470	5470	5470	5470	0
111	20250512	185500	340246670	5470	5470	5470	5470	0
112	20250512	185400	340246670	5470	5470	5470	5470	0
113	20250512	185300	340246670	5470	5470	5470	5470	0
114	20250512	185200	340246670	5470	5470	5470	5470	0
115	20250512	185100	340246670	5470	5470	5470	5470	0
116	20250512	185000	340246670	5470	5470	5470	5470	0
117	20250512	184900	340246670	5470	5470	5470	5470	0
118	20250512	184800	340246670	5470	5470	5470	5470	0
119	20250512	184700	340246670	5470	5470	5470	5470	0
120	20250512	184600	340246670	5470	5470	5470	5470	0
121	20250512	184500	340246670	5470	5470	5470	5470	0
122	20250512	184400	340246670	5470	5470	5470	5470	2865
123	20250512	184300	340246670	5470	5470	5470	5470	0
124	20250512	184200	340246670	5470	5470	5470	5470	0
125	20250512	184100	340246670	5470	5470	5470	5470	0
126	20250512	184000	340246670	5470	5470	5470	5470	0
127	20250512	183900	340246670	5470	5470	5470	5470	0
128	20250512	183800	340246670	5470	5470	5470	5470	0
129	20250512	183700	340246670	5470	5470	5470	5470	0
130	20250512	183600	340246670	5470	5470	5470	5470	0
131	20250512	183500	340246670	5470	5470	5470	5470	0
132	20250512	183400	340246670	5470	5470	5470	5470	0
133	20250512	183300	340246670	5470	5470	5470	5470	0
134	20250512	183200	340246670	5470	5470	5470	5470	0
135	20250512	183100	340246670	5470	5470	5470	5470	0
136	20250512	183000	340246670	5470	5470	5470	5470	0
137	20250512	182900	340246670	5470	5470	5470	5470	0
138	20250512	182800	340246670	5470	5470	5470	5470	0
139	20250512	182700	340246670	5470	5470	5470	5470	0
140	20250512	182600	340246670	5470	5470	5470	5470	0
141	20250512	182500	340246670	5470	5470	5470	5470	0
142	20250512	182400	340246670	5470	5470	5470	5470	0
143	20250512	182300	340246670	5470	5470	5470	5470	0
144	20250512	182200	340246670	5470	5470	5470	5470	0
145	20250512	182100	340246670	5470	5470	5470	5470	0
146	20250512	182000	340246670	5470	5470	5470	5470	0
147	20250512	181900	340246670	5470	5470	5470	5470	0
148	20250512	181800	340246670	5470	5470	5470	5470	0
149	20250512	181700	340246670	5470	5470	5470	5470	0
150	20250512	181600	340246670	5470	5470	5470	5470	0
151	20250512	181500	340246670	5470	5470	5470	5470	0
152	20250512	181400	340246670	5470	5470	5470	5470	2865
153	20250512	181300	340246670	5470	5470	5470	5470	0
154	20250512	181200	340246670	5470	5470	5470	5470	0
155	20250512	181100	340246670	5470	5470	5470	5470	0
156	20250512	181000	340246670	5470	5470	5470	5470	0
157	20250512	180900	340246670	5470	5470	5470	5470	0
158	20250512	180800	340246670	5470	5470	5470	5470	0
159	20250512	180700	340246670	5470	5470	5470	5470	0
160	20250512	180600	340246670	5470	5470	5470	5470	0
161	20250512	180500	340246670	5470	5470	5470	5470	0
162	20250512	180400	340246670	5470	5470	5470	5470	0
163	20250512	180300	340246670	5470	5470	5470	5470	0
164	20250512	180200	340246670	5470	5470	5470	5470	0
165	20250512	180100	340246670	5470	5470	5470	5470	0
166	20250512	180000	340246670	5470	5470	5470	5470	0
167	20250512	175900	340246670	5470	5470	5470	5470	0
168	20250512	175800	340246670	5470	5470	5470	5470	0
169	20250512	175700	340246670	5470	5470	5470	5470	0
170	20250512	175600	340246670	5470	5470	5470	5470	0
171	20250512	175500	340246670	5470	5470	5470	5470	0
172	20250512	175400	340246670	5470	5470	5470	5470	0
173	20250512	175300	340246670	5470	5470	5470	5470	0
174	20250512	175200	340246670	5470	5470	5470	5470	0
175	20250512	175100	340246670	5470	5470	5470	5470	0
176	20250512	175000	340246670	5470	5470	5470	5470	0
177	20250512	174900	340246670	5470	5470	5470	5470	0
178	20250512	174800	340246670	5470	5470	5470	5470	0
179	20250512	174700	340246670	5470	5470	5470	5470	0
180	20250512	174600	340246670	5470	5470	5470	5470	0
181	20250512	174500	340246670	5470	5470	5470	5470	0
182	20250512	174400	340246670	5470	5470	5470	5470	2865
183	20250512	174300	340246670	5470	5470	5470	5470	0
184	20250512	174200	340246670	5470	5470	5470	5470	0
185	20250512	174100	340246670	5470	5470	5470	5470	0
186	20250512	174000	340246670	5470	5470	5470	5470	0
187	20250512	173900	340246670	5470	5470	5470	5470	0
188	20250512	173800	340246670	5470	5470	5470	5470	0
189	20250512	173700	340246670	5470	5470	5470	5470	0
190	20250512	173600	340246670	5470	5470	5470	5470	0
191	20250512	173500	340246670	5470	5470	5470	5470	0
192	20250512	173400	340246670	5470	5470	5470	5470	0
193	20250512	173300	340246670	5470	5470	5470	5470	0
194	20250512	173200	340246670	5470	5470	5470	5470	0
195	20250512	173100	340246670	5470	5470	5470	5470	0
196	20250512	173000	340246670	5470	5470	5470	5470	0
197	20250512	172900	340246670	5470	5470	5470	5470	0
198	20250512	172800	340246670	5470	5470	5470	5470	0
199	20250512	172700	340246670	5470	5470	5470	5470	0
200	20250512	172600	340246670	5470	5470	5470	5470	0
201	20250512	172500	340246670	5470	5470	5470	5470	0
202	20250512	172400	340246670	5470	5470	5470	5470	0
203	20250512	172300	340246670	5470	5470	5470	5470	0
204	20250512	172200	340246670	5470	5470	5470	5470	0
205	20250512	172100	340246670	5470	5470	5470	5470	0
206	20250512	172000	340246670	5470	5470	5470	5470	0
207	20250512	171900	340246670	5470	5470	5470	5470	0
208	20250512	171800	340246670	5470	5470	5470	5470	0
209	20250512	171700	340246670	5470	5470	5470	5470	0
210	20250512	171600	340246670	5470	5470	5470	5470	0
211	20250512	171500	340246670	5470	5470	5470	5470	0
212	20250512	171400	340246670	5470	5470	5470	5470	2865
213	20250512	171300	340246670	5470	5470	5470	5470	0
214	20250512	171200	340246670	5470	5470	5470	5470	0
215	20250512	171100	340246670	5470	5470	5470	5470	0
216	20250512	171000	340246670	5470	5470	5470	5470	0
217	20250512	170900	340246670	5470	5470	5470	5470	0
218	20250512	170800	340246670	5470	5470	5470	5470	0
219	20250512	170700	340246670	5470	5470	5470	5470	0
220	20250512	170600	340246670	5470	5470	5470	5470	0
221	20250512	170500	340246670	5470	5470	5470	5470	0
222	20250512	170400	340246670	5470	5470	5470	5470	0
223	20250512	170300	340246670	5470	5470	5470	5470	0
224	20250512	170200	340246670	5470	5470	5470	5470	0
225	20250512	170100	340246670	5470	5470	5470	5470	0
226	20250512	170000	340246670	5470	5470	5470	5470	0
227	20250512	165900	340246670	5470	5470	5470	5470	0
228	20250512	165800	340246670	5470	5470	5470	5470	0
229	20250512	165700	340246670	5470	5470	5470	5470	0
230	20250512	165600	340246670	5470	5470	5470	5470	0
231	20250512	165500	340246670	5470	5470	5470	5470	0
232	20250512	165400	340246670	5470	5470	5470	5470	0
233	20250512	165300	340246670	5470	5470	5470	5470	0
234	20250512	165200	340246670	5470	5470	5470	5470	0
235	20250512	165100	340246670	5470	5470	5470	5470	0
236	20250512	165000	340246670	5470	5470	5470	5470	0
237	20250512	164900	340246670	5470	5470	5470	5470	0
238	20250512	164800	340246670	5470	5470	5470	5470	0
239	20250512	164700	340246670	5470	5470	5470	5470	0
240	20250512	164600	340246670	5470	5470	5470	5470	0
241	20250512	164500	340246670	5470	5470	5470	5470	0
242	20250512	164400	340246670	5470	5470	5470	5470	2865
243	20250512	164300	340246670	5470	5470	5470	5470	0
244	20250512	164200	340246670	5470	5470	5470	5470	0
245	20250512	164100	340246670	5470	5470	5470	5470	0
246	20250512	164000	340246670	5470	5470	5470	5470	0
247	20250512	163900	340246670	5470	5470	5470	5470	0
248	20250512	163800	340246670	5470	5470	5470	5470	0
249	20250512	163700	340246670	5470	5470	5470	5470	0
250	20250512	163600	340246670	5470	5470	5470	5470	0
251	20250512	163500	340246670	5470	5470	5470	5470	0
252	20250512	163400	340246670	5470	5470	5470	5470	0
253	20250512	163300	340246670	5470	5470	5470	5470	0
254	20250512	163200	340246670	5470	5470	5470	5470	0
255	20250512	163100	340246670	5470	5470	5470	5470	0
256	20250512	163000	340246670	5470	5470	5470	5470	0
257	20250512	162900	340246670	5470	5470	5470	5470	0
258	20250512	162800	340246670	5470	5470	5470	5470	0
259	20250512	162700	340246670	5470	5470	5470	5470	0
260	20250512	162600	340246670	5470	5470	5470	5470	0
261	20250512	162500	340246670	5470	5470	5470	5470	0
262	20250512	162400	340246670	5470	5470	5470	5470	0
263	20250512	162300	340246670	5470	5470	5470	5470	0
264	20250512	162200	340246670	5470	5470	5470	5470	0
265	20250512	162100	340246670	5470	5470	5470	5470	0
266	20250512	162000	340246670	5470	5470	5470	5470	0
267	20250512	161900	340246670	5470	5470	5470	5470	0
268	20250512	161800	340246670	5470	5470	5470	5470	0
269	20250512	161700	340246670	5470	5470	5470	5470	0
270	20250512	161600	340246670	5470	5470	5470	5470	0
271	20250512	161500	340246670	5470	5470	5470	5470	0
272	20250512	161400	340246670	5470	5470	5470	5470	2865
273	20250512	161300	340246670	5470	5470	5470	5470	0
274	20250512	161200	340246670	5470	5470	5470	5470	0
275	20250512	161100	340246670	5470	5470	5470	5470	0
276	20250512	161000	340246670	5470	5470	5470	5470	0
277	20250512	160900	340246670	5470	5470	5470	5470	0
278	20250512	160800	340246670	5470	5470	5470	5470	0
279	20250512	160700	340246670	5470	5470	5470	5470	0
280	20250512	160600	340246670	5470	5470	5470	5470	0
281	20250512	160500	340246670	5470	5470	5470	5470	0
282	20250512	160400	340246670	5470	5470	5470	5470	0
283	20250512	160300	340246670	5470	5470	5470	5470	0
284	20250512	160200	340246670	5470	5470	5470	5470	0
285	20250512	160100	340246670	5470	5470	5470	5470	0
286	20250512	160000	340246670	5470	5470	5470	5470	0
287	20250512	155900	340246670	5470	5470	5470	5470	0
288	20250512	155800	340246670	5470	5470	5470	5470	0
289	20250512	155700	340246670	5470	5470	5470	5470	0
290	20250512	155600	340246670	5470	5470	5470	5470	0
291	20250512	155500	340246670	5470	5470	5470	5470	0
292	20250512	155400	340246670	5470	5470	5470	5470	0
293	20250512	155300	340246670	5470	5470	5470	5470	0
294	20250512	155200	340246670	5470	5470	5470	5470	0
295	20250512	155100	340246670	5470	5470	5470	5470	0
296	20250512	155000	340246670	5470	5470	5470	5470	0
297	20250512	154900	340246670	5470	5470	5470	5470	0
298	20250512	154800	340246670	5470	5470	5470	5470	0
299	20250512	154700	340246670	5470	5470	5470	5470	0
300	20250512	154600	340246670	5470	5470	5470	5470	0
301	20250512	154500	340246670	5470	5470	5470	5470	0
302	20250512	154400	340246670	5470	5470	5470	5470	2865
303	20250512	154300	340246670	5470	5470	5470	5470	0
304	20250512	154200	340246670	5470	5470	5470	5470	0
305	20250512	154100	340246670	5470	5470	5470	5470	0
306	20250512	154000	340246670	5470	5470	5470	5470	0
307	20250512	153900	340246670	5470	5470	5470	5470	0
308	20250512	153800	340246670	5470	5470	5470	5470	0
309	20250512	153700	340246670	5470	5470	5470	5470	0
310	20250512	153600	340246670	5470	5470	5470	5470	0
311	20250512	153500	340246670	5470	5470	5470	5470	0
312	20250512	153400	340246670	5470	5470	5470	5470	0
313	20250512	153300	340246670	5470	5470	5470	5470	0
314	20250512	153200	340246670	5470	5470	5470	5470	0
315	20250512	153100	340246670	5470	5470	5470	5470	0
316	20250512	153000	340246670	5470	5470	5470	5470	2865
317	20250512	152900	324575120	5460	5460	5460	5460	0
318	20250512	152800	324575120	5460	5460	5460	5460	0
319	20250512	152700	324575120	5460	5460	5460	5460	0
320	20250512	152600	324575120	5460	5460	5460	5460	0
321	20250512	152500	324575120	5460	5460	5460	5460	0
322	20250512	152400	324575120	5460	5460	5460	5460	0
323	20250512	152300	324575120	5460	5460	5460	5460	0
324	20250512	152200	324575120	5460	5460	5460	5460	0
325	20250512	152100	324575120	5460	5460	5460	5460	0
326	20250512	152000	324575120	5460	5460	5460	5460	0
327	20250512	151900	324575120	5460	5460	5460	5460	67
328	20250512	151800	324209300	5460	5460	5460	5460	14
329	20250512	151700	324132860	5460	5470	5470	5460	77
330	20250512	151600	323712430	5470	5470	5470	5470	0
331	20250512	151500	323712430	5470	5470	5470	5470	57
332	20250512	151400	323400640	5470	5470	5470	5470	543
333	20250512	151300	320430430	5470	5470	5470	5470	0
334	20250512	151200	320430430	5470	5470	5470	5470	161
335	20250512	151100	319549760	5470	5470	5470	5470	30
336	20250512	151000	319385660	5450	5470	5470	5450	13
337	20250512	150900	319314570	5470	5470	5470	5470	174
338	20250512	150800	318362790	5470	5470	5470	5470	0
339	20250512	150700	318362790	5470	5470	5470	5470	25
340	20250512	150600	318226040	5460	5470	5470	5460	713
341	20250512	150500	314326060	5470	5470	5470	5470	0
342	20250512	150400	314326060	5470	5460	5470	5460	7
343	20250512	150300	314287830	5460	5460	5460	5460	0
344	20250512	150200	314287830	5460	5460	5460	5460	0
345	20250512	150100	314287830	5460	5460	5460	5460	5
346	20250512	150000	314260530	5460	5470	5470	5460	492
347	20250512	145900	311574200	5460	5450	5470	5450	31
348	20250512	145800	311404980	5460	5460	5460	5460	50
349	20250512	145700	311131980	5470	5470	5470	5470	0
350	20250512	145600	311131980	5470	5470	5470	5470	6
351	20250512	145500	311099160	5470	5470	5470	5470	16
352	20250512	145400	311011640	5470	5470	5470	5470	1
353	20250512	145300	311006170	5470	5470	5470	5470	0
354	20250512	145200	311006170	5470	5450	5470	5450	52
355	20250512	145100	310722730	5450	5450	5450	5450	0
356	20250512	145000	310722730	5450	5450	5450	5450	1
357	20250512	144900	310717280	5470	5470	5470	5470	1
358	20250512	144800	310711810	5460	5470	5470	5460	187
359	20250512	144700	309690740	5450	5450	5450	5450	1000
360	20250512	144600	304240740	5460	5460	5460	5460	0
361	20250512	144500	304240740	5460	5460	5460	5460	50
362	20250512	144400	303967740	5460	5460	5460	5460	50
363	20250512	144300	303694740	5470	5460	5470	5460	100
364	20250512	144200	303148240	5460	5460	5460	5460	253
365	20250512	144100	301766860	5470	5470	5470	5470	800
366	20250512	144000	297390860	5480	5480	5480	5480	1
367	20250512	143900	297385380	5480	5480	5480	5480	0
368	20250512	143800	297385380	5480	5480	5480	5480	105
369	20250512	143700	296809980	5480	5480	5480	5480	0
370	20250512	143600	296809980	5480	5480	5480	5480	0
371	20250512	143500	296809980	5480	5480	5480	5480	1
372	20250512	143400	296804500	5470	5470	5470	5470	0
373	20250512	143300	296804500	5470	5470	5470	5470	0
374	20250512	143200	296804500	5470	5470	5470	5470	0
375	20250512	143100	296804500	5470	5470	5470	5470	8
376	20250512	143000	296760740	5470	5470	5470	5470	0
377	20250512	142900	296760740	5470	5470	5470	5470	82
378	20250512	142800	296312200	5470	5470	5470	5470	0
379	20250512	142700	296312200	5470	5470	5470	5470	0
380	20250512	142600	296312200	5470	5470	5470	5470	0
381	20250512	142500	296312200	5470	5470	5470	5470	0
382	20250512	142400	296312200	5470	5470	5470	5470	0
383	20250512	142300	296312200	5470	5470	5470	5470	0
384	20250512	142200	296312200	5470	5470	5470	5470	920
385	20250512	142100	291279800	5470	5470	5470	5470	400
386	20250512	142000	289091800	5470	5470	5470	5470	79
387	20250512	141900	288659670	5480	5480	5480	5480	0
388	20250512	141800	288659670	5480	5480	5480	5480	16
389	20250512	141700	288571990	5480	5480	5480	5480	1
390	20250512	141600	288566510	5470	5470	5470	5470	0
391	20250512	141500	288566510	5470	5470	5470	5470	0
392	20250512	141400	288566510	5470	5470	5470	5470	102
393	20250512	141300	288008570	5480	5480	5480	5480	242
394	20250512	141200	286682410	5460	5470	5470	5460	449
395	20250512	141100	284227630	5470	5470	5470	5470	40
396	20250512	141000	284008830	5470	5470	5470	5470	24
397	20250512	140900	283877550	5470	5470	5470	5470	0
398	20250512	140800	283877550	5470	5470	5470	5470	0
399	20250512	140700	283877550	5470	5470	5470	5470	248
400	20250512	140600	282520990	5460	5460	5460	5460	0
401	20250512	140500	282520990	5460	5460	5470	5460	50
402	20250512	140400	282247840	5480	5480	5480	5480	1
403	20250512	140300	282242360	5450	5450	5450	5450	0
404	20250512	140200	282242360	5450	5460	5460	5450	250
405	20250512	140100	280878090	5460	5470	5470	5460	251
406	20250512	140000	279507150	5470	5470	5470	5470	0
407	20250512	135900	279507150	5470	5470	5470	5470	0
408	20250512	135800	279507150	5470	5470	5470	5470	35
409	20250512	135700	279315700	5480	5480	5480	5480	0
410	20250512	135600	279315700	5480	5480	5480	5480	2
411	20250512	135500	279304740	5470	5470	5470	5470	5
412	20250512	135400	279277390	5470	5470	5470	5470	0
413	20250512	135300	279277390	5470	5470	5470	5470	0
414	20250512	135200	279277390	5470	5470	5470	5470	55
415	20250512	135100	278976540	5470	5470	5470	5470	204
416	20250512	135000	277860660	5470	5470	5470	5470	80
417	20250512	134900	277423060	5470	5470	5470	5470	5
418	20250512	134800	277395710	5470	5470	5470	5470	11
419	20250512	134700	277335540	5470	5470	5470	5470	10
420	20250512	134600	277280840	5470	5470	5470	5470	0
421	20250512	134500	277280840	5470	5470	5470	5470	0
422	20250512	134400	277280840	5470	5470	5470	5470	0
423	20250512	134300	277280840	5470	5470	5470	5470	0
424	20250512	134200	277280840	5470	5470	5470	5470	8
425	20250512	134100	277237080	5470	5470	5470	5470	0
426	20250512	134000	277237080	5470	5460	5470	5460	56
427	20250512	133900	276930950	5460	5460	5460	5460	0
428	20250512	133800	276930950	5460	5460	5460	5460	0
429	20250512	133700	276930950	5460	5460	5460	5460	144
430	20250512	133600	276144710	5460	5460	5460	5460	310
431	20250512	133500	274452110	5460	5460	5460	5460	0
432	20250512	133400	274452110	5460	5460	5460	5460	0
433	20250512	133300	274452110	5460	5460	5460	5460	0
434	20250512	133200	274452110	5460	5460	5460	5460	0
435	20250512	133100	274452110	5460	5460	5460	5460	0
436	20250512	133000	274452110	5460	5460	5460	5460	0
437	20250512	132900	274452110	5460	5460	5460	5460	0
438	20250512	132800	274452110	5460	5460	5460	5460	0
439	20250512	132700	274452110	5460	5460	5460	5460	0
440	20250512	132600	274452110	5460	5460	5460	5460	141
441	20250512	132500	273682250	5470	5470	5470	5470	0
442	20250512	132400	273682250	5470	5470	5470	5470	100
443	20250512	132300	273135250	5470	5470	5470	5470	50
444	20250512	132200	272861750	5480	5470	5480	5470	19
445	20250512	132100	272757810	5470	5460	5470	5460	181
446	20250512	132000	271769040	5450	5450	5450	5450	157
447	20250512	131900	270913390	5450	5450	5450	5450	150
448	20250512	131800	270095890	5450	5450	5450	5450	0
449	20250512	131700	270095890	5450	5450	5450	5450	0
450	20250512	131600	270095890	5450	5450	5450	5450	1
451	20250512	131500	270090440	5460	5460	5460	5460	0
452	20250512	131400	270090440	5460	5460	5460	5460	369
453	20250512	131300	268075700	5430	5430	5430	5430	1
454	20250512	131200	268070270	5460	5460	5460	5460	0
455	20250512	131100	268070270	5460	5460	5460	5460	0
456	20250512	131000	268070270	5460	5460	5460	5460	0
457	20250512	130900	268070270	5460	5430	5460	5430	14
458	20250512	130800	267994190	5430	5430	5430	5430	0
459	20250512	130700	267994190	5430	5430	5430	5430	0
460	20250512	130600	267994190	5430	5430	5430	5430	0
461	20250512	130500	267994190	5430	5430	5430	5430	0
462	20250512	130400	267994190	5430	5430	5430	5430	0
463	20250512	130300	267994190	5430	5440	5440	5430	500
464	20250512	130200	265277800	5460	5460	5460	5460	0
465	20250512	130100	265277800	5460	5460	5460	5460	0
466	20250512	130000	265277800	5460	5460	5460	5460	12
467	20250512	125900	265212280	5460	5460	5460	5460	39
468	20250512	125800	264999340	5460	5460	5460	5460	0
469	20250512	125700	264999340	5460	5460	5460	5460	174
470	20250512	125600	264049300	5460	5460	5460	5460	0
471	20250512	125500	264049300	5460	5460	5460	5460	0
472	20250512	125400	264049300	5460	5460	5460	5460	0
473	20250512	125300	264049300	5460	5460	5460	5460	0
474	20250512	125200	264049300	5460	5460	5460	5460	0
475	20250512	125100	264049300	5460	5460	5460	5460	0
476	20250512	125000	264049300	5460	5460	5460	5460	0
477	20250512	124900	264049300	5460	5460	5460	5460	0
478	20250512	124800	264049300	5460	5460	5460	5460	15
479	20250512	124700	263967400	5460	5460	5460	5460	0
480	20250512	124600	263967400	5460	5460	5460	5460	0
481	20250512	124500	263967400	5460	5460	5460	5450	32
482	20250512	124400	263792780	5430	5440	5440	5430	244
483	20250512	124300	262466950	5450	5450	5450	5450	0
484	20250512	124200	262466950	5450	5430	5450	5430	332
485	20250512	124100	260662430	5430	5430	5430	5430	44
486	20250512	124000	260423510	5440	5440	5440	5440	1200
487	20250512	123900	253895510	5440	5440	5440	5440	201
488	20250512	123800	252802070	5450	5450	5450	5450	0
489	20250512	123700	252802070	5450	5450	5450	5450	0
490	20250512	123600	252802070	5450	5450	5450	5450	127
491	20250512	123500	252109920	5450	5450	5450	5450	1873
492	20250512	123400	241902070	5470	5470	5470	5470	0
493	20250512	123300	241902070	5470	5470	5470	5470	0
494	20250512	123200	241902070	5470	5470	5470	5470	0
495	20250512	123100	241902070	5470	5470	5470	5470	400
496	20250512	123000	239714070	5480	5480	5480	5480	0
497	20250512	122900	239714070	5480	5480	5480	5480	0
498	20250512	122800	239714070	5480	5480	5480	5480	0
499	20250512	122700	239714070	5480	5480	5480	5480	0
500	20250512	122600	239714070	5480	5480	5480	5480	0
501	20250512	122500	239714070	5480	5480	5480	5480	0
502	20250512	122400	239714070	5480	5480	5480	5480	0
503	20250512	122300	239714070	5480	5480	5480	5450	62
504	20250512	122200	239375620	5470	5470	5470	5470	59
505	20250512	122100	239052890	5470	5470	5470	5470	88
506	20250512	122000	238571530	5470	5470	5470	5470	0
507	20250512	121900	238571530	5470	5470	5470	5470	1
508	20250512	121800	238566060	5460	5460	5460	5460	128
509	20250512	121700	237867180	5460	5460	5460	5460	0
510	20250512	121600	237867180	5460	5460	5460	5460	0
511	20250512	121500	237867180	5460	5460	5460	5460	0
512	20250512	121400	237867180	5460	5460	5460	5460	24
513	20250512	121300	237736140	5460	5460	5460	5460	0
514	20250512	121200	237736140	5460	5460	5460	5460	0
515	20250512	121100	237736140	5460	5460	5460	5460	58
516	20250512	121000	237419460	5460	5470	5470	5460	301
517	20250512	120900	235775290	5470	5470	5470	5470	0
518	20250512	120800	235775290	5470	5470	5470	5470	0
519	20250512	120700	235775290	5470	5470	5470	5470	0
520	20250512	120600	235775290	5470	5470	5470	5470	1
521	20250512	120500	235769820	5460	5460	5460	5460	0
522	20250512	120400	235769820	5460	5460	5460	5460	0
523	20250512	120300	235769820	5460	5460	5460	5460	415
524	20250512	120200	233503920	5460	5460	5460	5460	18
525	20250512	120100	233405640	5460	5460	5460	5460	200
526	20250512	120000	232313640	5460	5460	5460	5460	0
527	20250512	115900	232313640	5460	5460	5460	5460	0
528	20250512	115800	232313640	5460	5460	5460	5460	200
529	20250512	115700	231221640	5470	5470	5470	5470	180
530	20250512	115600	230237040	5480	5480	5480	5480	88
531	20250512	115500	229754800	5470	5470	5470	5470	0
532	20250512	115400	229754800	5470	5470	5470	5470	0
533	20250512	115300	229754800	5470	5470	5470	5470	1
534	20250512	115200	229749330	5480	5480	5480	5480	1
535	20250512	115100	229743850	5470	5470	5470	5470	1
536	20250512	115000	229738380	5480	5480	5480	5480	2
537	20250512	114900	229727420	5480	5480	5480	5480	125
538	20250512	114800	229042420	5470	5470	5470	5470	10
539	20250512	114700	228987720	5470	5470	5470	5470	0
540	20250512	114600	228987720	5470	5470	5470	5470	0
541	20250512	114500	228987720	5470	5470	5470	5470	0
542	20250512	114400	228987720	5470	5480	5480	5470	709
543	20250512	114300	225106600	5470	5470	5470	5470	126
544	20250512	114200	224417380	5480	5480	5480	5480	8
545	20250512	114100	224373540	5475	5475	5475	5475	0
546	20250512	114000	224373540	5475	5480	5480	5470	1048
547	20250512	113900	218631660	5490	5490	5490	5490	0
548	20250512	113800	218631660	5490	5490	5490	5490	309
549	20250512	113700	216935250	5490	5490	5490	5490	135
550	20250512	113600	216194100	5500	5500	5500	5500	0
551	20250512	113500	216194100	5500	5500	5500	5500	2605
552	20250512	113400	201866600	5510	5510	5510	5510	771
553	20250512	113300	197618390	5510	5510	5510	5510	0
554	20250512	113200	197618390	5510	5510	5510	5510	0
555	20250512	113100	197618390	5510	5510	5510	5510	8
556	20250512	113000	197574310	5510	5510	5510	5510	0
557	20250512	112900	197574310	5510	5510	5510	5510	3
558	20250512	112800	197557780	5510	5510	5510	5510	0
559	20250512	112700	197557780	5510	5510	5510	5510	24
560	20250512	112600	197425540	5520	5520	5520	5520	0
561	20250512	112500	197425540	5520	5520	5520	5520	0
562	20250512	112400	197425540	5520	5510	5520	5510	3
563	20250512	112300	197409000	5510	5510	5510	5510	0
564	20250512	112200	197409000	5510	5510	5510	5510	10
565	20250512	112100	197353900	5520	5520	5520	5520	0
566	20250512	112000	197353900	5520	5510	5520	5510	1099
567	20250512	111900	191298310	5500	5500	5500	5500	0
568	20250512	111800	191298310	5500	5500	5500	5500	0
569	20250512	111700	191298310	5500	5510	5510	5500	545
570	20250512	111600	188300760	5510	5510	5510	5510	2
571	20250512	111500	188289740	5510	5510	5510	5510	282
572	20250512	111400	186735920	5510	5510	5510	5510	0
573	20250512	111300	186735920	5510	5510	5510	5510	10
574	20250512	111200	186680820	5510	5510	5510	5510	1
575	20250512	111100	186675310	5510	5510	5510	5510	10
576	20250512	111000	186620210	5510	5510	5510	5510	0
577	20250512	110900	186620210	5510	5500	5510	5500	20
578	20250512	110800	186510160	5510	5510	5510	5510	69
579	20250512	110700	186129970	5510	5510	5510	5510	167
580	20250512	110600	185209800	5520	5520	5520	5520	2
581	20250512	110500	185198760	5520	5520	5520	5520	1
582	20250512	110400	185193240	5510	5515	5515	5510	100
583	20250512	110300	184641815	5510	5510	5510	5510	1196
584	20250512	110200	178051855	5510	5510	5510	5510	0
585	20250512	110100	178051855	5510	5500	5510	5500	99
586	20250512	110000	177506445	5500	5500	5500	5500	0
587	20250512	105900	177506445	5500	5500	5500	5500	12
588	20250512	105800	177440445	5510	5510	5510	5510	0
589	20250512	105700	177440445	5510	5510	5510	5510	341
590	20250512	105600	175561535	5510	5510	5510	5510	3
591	20250512	105500	175545005	5510	5510	5510	5510	0
592	20250512	105400	175545005	5510	5510	5510	5510	87
593	20250512	105300	175065635	5500	5500	5500	5500	0
594	20250512	105200	175065635	5500	5500	5500	5500	0
595	20250512	105100	175065635	5500	5500	5500	5500	1351
596	20250512	105000	167635135	5490	5485	5490	5485	241
597	20250512	104900	166312060	5485	5485	5485	5485	3
598	20250512	104800	166295605	5490	5490	5490	5490	133
599	20250512	104700	165565435	5495	5495	5495	5495	4
600	20250512	104600	165543455	5490	5490	5490	5490	6
601	20250512	104500	165510515	5490	5490	5490	5490	69
602	20250512	104400	165131705	5500	5500	5500	5500	5
603	20250512	104300	165104205	5500	5500	5500	5500	27
604	20250512	104200	164955705	5500	5490	5500	5490	1955
605	20250512	104100	154212515	5490	5490	5490	5490	500
606	20250512	104000	151467515	5490	5490	5490	5490	6
607	20250512	103900	151434575	5490	5490	5490	5490	0
608	20250512	103800	151434575	5490	5490	5490	5490	0
609	20250512	103700	151434575	5490	5490	5490	5490	0
610	20250512	103600	151434575	5490	5490	5490	5490	0
611	20250512	103500	151434575	5490	5480	5490	5480	2
612	20250512	103400	151423605	5490	5490	5490	5490	1
613	20250512	103300	151418115	5490	5490	5490	5490	17
614	20250512	103200	151324785	5500	5500	5500	5500	2
615	20250512	103100	151313785	5500	5500	5500	5500	2
616	20250512	103000	151302785	5500	5500	5500	5500	100
617	20250512	102900	150752785	5500	5500	5500	5500	640
618	20250512	102800	147232785	5500	5480	5500	5480	22
619	20250512	102700	147112005	5500	5500	5500	5500	198
620	20250512	102600	146023005	5500	5500	5500	5480	6
621	20250512	102500	145990025	5480	5480	5480	5480	30
622	20250512	102400	145825625	5470	5470	5470	5470	162
623	20250512	102300	144939485	5470	5470	5490	5470	2268
624	20250512	102200	132508185	5470	5470	5470	5470	0
625	20250512	102100	132508185	5470	5480	5480	5470	18
626	20250512	102000	132409615	5490	5490	5490	5490	4
627	20250512	101900	132387655	5480	5480	5480	5480	0
628	20250512	101800	132387655	5480	5470	5480	5470	2752
629	20250512	101700	117316725	5450	5470	5470	5450	551
630	20250512	101600	114303755	5470	5470	5470	5470	1
631	20250512	101500	114298285	5450	5450	5450	5450	0
632	20250512	101400	114298285	5450	5450	5450	5450	100
633	20250512	101300	113753285	5460	5460	5460	5460	0
634	20250512	101200	113753285	5460	5450	5460	5450	706
635	20250512	101100	109898625	5450	5450	5450	5450	1
636	20250512	101000	109893175	5450	5450	5450	5450	39
637	20250512	100900	109680625	5450	5450	5450	5450	2
638	20250512	100800	109669725	5460	5460	5460	5460	9
639	20250512	100700	109620585	5460	5460	5460	5460	0
640	20250512	100600	109620585	5460	5460	5460	5450	4
641	20250512	100500	109598765	5460	5460	5460	5460	0
642	20250512	100400	109598765	5460	5460	5460	5460	0
643	20250512	100300	109598765	5460	5460	5460	5460	2
644	20250512	100200	109587845	5450	5450	5450	5450	845
645	20250512	100100	104982595	5450	5450	5450	5450	0
646	20250512	100000	104982595	5450	5460	5460	5450	466
647	20250512	095900	102442705	5460	5460	5460	5460	0
648	20250512	095800	102442705	5460	5460	5460	5460	51
649	20250512	095700	102164245	5470	5470	5470	5470	124
650	20250512	095600	101485965	5470	5470	5470	5470	30
651	20250512	095500	101321865	5470	5470	5470	5470	528
652	20250512	095400	98433705	5480	5480	5480	5480	10
653	20250512	095300	98378905	5480	5480	5480	5480	19
654	20250512	095200	98274785	5480	5470	5480	5470	360
655	20250512	095100	96305575	5470	5465	5480	5465	305
656	20250512	095000	94637705	5470	5470	5470	5470	0
657	20250512	094900	94637705	5470	5470	5470	5470	98
658	20250512	094800	94101645	5480	5480	5480	5480	0
659	20250512	094700	94101645	5480	5480	5480	5480	5
660	20250512	094600	94074245	5480	5480	5480	5480	51
661	20250512	094500	93794765	5480	5480	5480	5480	0
662	20250512	094400	93794765	5480	5480	5480	5480	38
663	20250512	094300	93586525	5460	5460	5460	5460	1990
664	20250512	094200	82721125	5450	5450	5450	5450	190
665	20250512	094100	81685625	5460	5460	5460	5460	304
666	20250512	094000	80025785	5440	5450	5450	5440	10
667	20250512	093900	79971365	5460	5460	5460	5460	0
668	20250512	093800	79971365	5460	5460	5460	5460	0
669	20250512	093700	79971365	5460	5460	5460	5460	10
670	20250512	093600	79916765	5450	5450	5450	5450	515
671	20250512	093500	77110015	5440	5440	5440	5440	72
672	20250512	093400	76718335	5440	5440	5450	5440	92
673	20250512	093300	76217835	5440	5440	5440	5440	200
674	20250512	093200	75129835	5440	5440	5440	5440	302
675	20250512	093100	73486955	5440	5440	5440	5440	398
676	20250512	093000	71321835	5430	5430	5430	5430	0
677	20250512	092900	71321835	5430	5420	5430	5420	193
678	20250512	092800	70273855	5420	5420	5420	5420	0
679	20250512	092700	70273855	5420	5420	5420	5420	803
680	20250512	092600	65921595	5420	5430	5430	5420	763
681	20250512	092500	61783505	5440	5440	5440	5440	102
682	20250512	092400	61228625	5450	5430	5450	5430	21
683	20250512	092300	61114195	5450	5450	5450	5450	0
684	20250512	092200	61114195	5450	5450	5450	5450	20
685	20250512	092100	61005195	5430	5430	5430	5430	80
686	20250512	092000	60570795	5430	5430	5430	5430	20
687	20250512	091900	60462195	5420	5430	5430	5420	578
688	20250512	091800	57329235	5420	5420	5420	5420	12
689	20250512	091700	57264195	5420	5430	5430	5420	610
690	20250512	091600	53957285	5430	5430	5430	5430	105
691	20250512	091500	53387135	5440	5440	5440	5430	598
692	20250512	091400	50138325	5450	5440	5450	5440	36
693	20250512	091300	49942335	5430	5430	5430	5430	131
694	20250512	091200	49231005	5430	5420	5430	5420	96
695	20250512	091100	48709735	5430	5440	5450	5430	1579
696	20250512	091000	40130625	5440	5440	5450	5440	1017
697	20250512	090900	34597975	5430	5440	5440	5425	1611
698	20250512	090800	25852310	5440	5460	5460	5440	301
699	20250512	090700	24214850	5430	5440	5440	5430	200
700	20250512	090600	23128360	5440	5450	5450	5440	101
701	20250512	090500	22577920	5450	5450	5450	5450	0
702	20250512	090400	22577920	5450	5450	5450	5450	709
703	20250512	090300	18713870	5450	5460	5460	5450	10
704	20250512	090200	18659350	5460	5450	5460	5450	962
705	20250512	090100	13415470	5450	5500	5500	5450	972
706	20250512	090000	8097440	5500	5500	5530	5500	1472