KissMeData/011700/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184100	405893413	2930	2930	2930	2930	1462
3	20250512	184000	405893413	2930	2930	2930	2930	0
4	20250512	183900	405893413	2930	2930	2930	2930	0
5	20250512	183800	405893413	2930	2930	2930	2930	0
6	20250512	183700	405893413	2930	2930	2930	2930	0
7	20250512	183600	405893413	2930	2930	2930	2930	0
8	20250512	183500	405893413	2930	2930	2930	2930	0
9	20250512	183400	405893413	2930	2930	2930	2930	0
10	20250512	183300	405893413	2930	2930	2930	2930	0
11	20250512	183200	405893413	2930	2930	2930	2930	0
12	20250512	183100	405893413	2930	2930	2930	2930	0
13	20250512	183000	405893413	2930	2930	2930	2930	0
14	20250512	182900	405893413	2930	2930	2930	2930	0
15	20250512	182800	405893413	2930	2930	2930	2930	0
16	20250512	182700	405893413	2930	2930	2930	2930	0
17	20250512	182600	405893413	2930	2930	2930	2930	0
18	20250512	182500	405893413	2930	2930	2930	2930	0
19	20250512	182400	405893413	2930	2930	2930	2930	0
20	20250512	182300	405893413	2930	2930	2930	2930	0
21	20250512	182200	405893413	2930	2930	2930	2930	0
22	20250512	182100	405893413	2930	2930	2930	2930	0
23	20250512	182000	405893413	2930	2930	2930	2930	0
24	20250512	181900	405893413	2930	2930	2930	2930	0
25	20250512	181800	405893413	2930	2930	2930	2930	0
26	20250512	181700	405893413	2930	2930	2930	2930	0
27	20250512	181600	405893413	2930	2930	2930	2930	0
28	20250512	181500	405893413	2930	2930	2930	2930	0
29	20250512	181400	405893413	2930	2930	2930	2930	0
30	20250512	181300	405893413	2930	2930	2930	2930	0
31	20250512	181200	405893413	2930	2930	2930	2930	0
32	20250512	181100	405893413	2930	2930	2930	2930	1462
33	20250512	181000	405893413	2930	2930	2930	2930	0
34	20250512	180900	405893413	2930	2930	2930	2930	0
35	20250512	180800	405893413	2930	2930	2930	2930	0
36	20250512	180700	405893413	2930	2930	2930	2930	0
37	20250512	180600	405893413	2930	2930	2930	2930	0
38	20250512	180500	405893413	2930	2930	2930	2930	0
39	20250512	180400	405893413	2930	2930	2930	2930	0
40	20250512	180300	405893413	2930	2930	2930	2930	0
41	20250512	180200	405893413	2930	2930	2930	2930	0
42	20250512	180100	405893413	2930	2930	2930	2930	0
43	20250512	180000	405893413	2930	2930	2930	2930	0
44	20250512	175900	405893413	2930	2930	2930	2930	0
45	20250512	175800	405893413	2930	2930	2930	2930	0
46	20250512	175700	405893413	2930	2930	2930	2930	0
47	20250512	175600	405893413	2930	2930	2930	2930	0
48	20250512	175500	405893413	2930	2930	2930	2930	0
49	20250512	175400	405893413	2930	2930	2930	2930	0
50	20250512	175300	405893413	2930	2930	2930	2930	0
51	20250512	175200	405893413	2930	2930	2930	2930	0
52	20250512	175100	405893413	2930	2930	2930	2930	0
53	20250512	175000	405893413	2930	2930	2930	2930	0
54	20250512	174900	405893413	2930	2930	2930	2930	0
55	20250512	174800	405893413	2930	2930	2930	2930	0
56	20250512	174700	405893413	2930	2930	2930	2930	0
57	20250512	174600	405893413	2930	2930	2930	2930	0
58	20250512	174500	405893413	2930	2930	2930	2930	0
59	20250512	174400	405893413	2930	2930	2930	2930	0
60	20250512	174300	405893413	2930	2930	2930	2930	0
61	20250512	174200	405893413	2930	2930	2930	2930	0
62	20250512	174100	405893413	2930	2930	2930	2930	1462
63	20250512	174000	405893413	2930	2930	2930	2930	0
64	20250512	173900	405893413	2930	2930	2930	2930	0
65	20250512	173800	405893413	2930	2930	2930	2930	0
66	20250512	173700	405893413	2930	2930	2930	2930	0
67	20250512	173600	405893413	2930	2930	2930	2930	0
68	20250512	173500	405893413	2930	2930	2930	2930	0
69	20250512	173400	405893413	2930	2930	2930	2930	0
70	20250512	173300	405893413	2930	2930	2930	2930	0
71	20250512	173200	405893413	2930	2930	2930	2930	0
72	20250512	173100	405893413	2930	2930	2930	2930	0
73	20250512	173000	405893413	2930	2930	2930	2930	0
74	20250512	172900	405893413	2930	2930	2930	2930	0
75	20250512	172800	405893413	2930	2930	2930	2930	0
76	20250512	172700	405893413	2930	2930	2930	2930	0
77	20250512	172600	405893413	2930	2930	2930	2930	0
78	20250512	172500	405893413	2930	2930	2930	2930	0
79	20250512	172400	405893413	2930	2930	2930	2930	0
80	20250512	172300	405893413	2930	2930	2930	2930	0
81	20250512	172200	405893413	2930	2930	2930	2930	0
82	20250512	172100	405893413	2930	2930	2930	2930	0
83	20250512	172000	405893413	2930	2930	2930	2930	0
84	20250512	171900	405893413	2930	2930	2930	2930	0
85	20250512	171800	405893413	2930	2930	2930	2930	0
86	20250512	171700	405893413	2930	2930	2930	2930	0
87	20250512	171600	405893413	2930	2930	2930	2930	0
88	20250512	171500	405893413	2930	2930	2930	2930	0
89	20250512	171400	405893413	2930	2930	2930	2930	0
90	20250512	171300	405893413	2930	2930	2930	2930	0
91	20250512	171200	405893413	2930	2930	2930	2930	0
92	20250512	171100	405893413	2930	2930	2930	2930	1462
93	20250512	171000	405893413	2930	2930	2930	2930	0
94	20250512	170900	405893413	2930	2930	2930	2930	0
95	20250512	170800	405893413	2930	2930	2930	2930	0
96	20250512	170700	405893413	2930	2930	2930	2930	0
97	20250512	170600	405893413	2930	2930	2930	2930	0
98	20250512	170500	405893413	2930	2930	2930	2930	0
99	20250512	170400	405893413	2930	2930	2930	2930	0
100	20250512	170300	405893413	2930	2930	2930	2930	0
101	20250512	170200	405893413	2930	2930	2930	2930	0
102	20250512	170100	405893413	2930	2930	2930	2930	0
103	20250512	170000	405893413	2930	2930	2930	2930	0
104	20250512	165900	405893413	2930	2930	2930	2930	0
105	20250512	165800	405893413	2930	2930	2930	2930	0
106	20250512	165700	405893413	2930	2930	2930	2930	0
107	20250512	165600	405893413	2930	2930	2930	2930	0
108	20250512	165500	405893413	2930	2930	2930	2930	0
109	20250512	165400	405893413	2930	2930	2930	2930	0
110	20250512	165300	405893413	2930	2930	2930	2930	0
111	20250512	165200	405893413	2930	2930	2930	2930	0
112	20250512	165100	405893413	2930	2930	2930	2930	0
113	20250512	165000	405893413	2930	2930	2930	2930	0
114	20250512	164900	405893413	2930	2930	2930	2930	0
115	20250512	164800	405893413	2930	2930	2930	2930	0
116	20250512	164700	405893413	2930	2930	2930	2930	0
117	20250512	164600	405893413	2930	2930	2930	2930	0
118	20250512	164500	405893413	2930	2930	2930	2930	0
119	20250512	164400	405893413	2930	2930	2930	2930	0
120	20250512	164300	405893413	2930	2930	2930	2930	0
121	20250512	164200	405893413	2930	2930	2930	2930	0
122	20250512	164100	405893413	2930	2930	2930	2930	1462
123	20250512	164000	405893413	2930	2930	2930	2930	0
124	20250512	163900	405893413	2930	2930	2930	2930	0
125	20250512	163800	405893413	2930	2930	2930	2930	0
126	20250512	163700	405893413	2930	2930	2930	2930	0
127	20250512	163600	405893413	2930	2930	2930	2930	0
128	20250512	163500	405893413	2930	2930	2930	2930	0
129	20250512	163400	405893413	2930	2930	2930	2930	0
130	20250512	163300	405893413	2930	2930	2930	2930	0
131	20250512	163200	405893413	2930	2930	2930	2930	0
132	20250512	163100	405893413	2930	2930	2930	2930	0
133	20250512	163000	405893413	2930	2930	2930	2930	0
134	20250512	162900	405893413	2930	2930	2930	2930	0
135	20250512	162800	405893413	2930	2930	2930	2930	0
136	20250512	162700	405893413	2930	2930	2930	2930	0
137	20250512	162600	405893413	2930	2930	2930	2930	0
138	20250512	162500	405893413	2930	2930	2930	2930	0
139	20250512	162400	405893413	2930	2930	2930	2930	0
140	20250512	162300	405893413	2930	2930	2930	2930	0
141	20250512	162200	405893413	2930	2930	2930	2930	0
142	20250512	162100	405893413	2930	2930	2930	2930	0
143	20250512	162000	405893413	2930	2930	2930	2930	0
144	20250512	161900	405893413	2930	2930	2930	2930	0
145	20250512	161800	405893413	2930	2930	2930	2930	0
146	20250512	161700	405893413	2930	2930	2930	2930	0
147	20250512	161600	405893413	2930	2930	2930	2930	0
148	20250512	161500	405893413	2930	2930	2930	2930	0
149	20250512	161400	405893413	2930	2930	2930	2930	0
150	20250512	161300	405893413	2930	2930	2930	2930	0
151	20250512	161200	405893413	2930	2930	2930	2930	0
152	20250512	161100	405893413	2930	2930	2930	2930	1462
153	20250512	161000	405893413	2930	2930	2930	2930	0
154	20250512	160900	405893413	2930	2930	2930	2930	0
155	20250512	160800	405893413	2930	2930	2930	2930	0
156	20250512	160700	405893413	2930	2930	2930	2930	0
157	20250512	160600	405893413	2930	2930	2930	2930	0
158	20250512	160500	405893413	2930	2930	2930	2930	0
159	20250512	160400	405893413	2930	2930	2930	2930	0
160	20250512	160300	405893413	2930	2930	2930	2930	0
161	20250512	160200	405893413	2930	2930	2930	2930	0
162	20250512	160100	405893413	2930	2930	2930	2930	0
163	20250512	160000	405893413	2930	2930	2930	2930	0
164	20250512	155900	405893413	2930	2930	2930	2930	0
165	20250512	155800	405893413	2930	2930	2930	2930	0
166	20250512	155700	405893413	2930	2930	2930	2930	0
167	20250512	155600	405893413	2930	2930	2930	2930	0
168	20250512	155500	405893413	2930	2930	2930	2930	0
169	20250512	155400	405893413	2930	2930	2930	2930	0
170	20250512	155300	405893413	2930	2930	2930	2930	0
171	20250512	155200	405893413	2930	2930	2930	2930	0
172	20250512	155100	405893413	2930	2930	2930	2930	0
173	20250512	155000	405893413	2930	2930	2930	2930	0
174	20250512	154900	405893413	2930	2930	2930	2930	0
175	20250512	154800	405893413	2930	2930	2930	2930	0
176	20250512	154700	405893413	2930	2930	2930	2930	0
177	20250512	154600	405893413	2930	2930	2930	2930	0
178	20250512	154500	405893413	2930	2930	2930	2930	0
179	20250512	154400	405893413	2930	2930	2930	2930	0
180	20250512	154300	405893413	2930	2930	2930	2930	0
181	20250512	154200	405893413	2930	2930	2930	2930	0
182	20250512	154100	405893413	2930	2930	2930	2930	1462
183	20250512	154000	405893413	2930	2930	2930	2930	0
184	20250512	153900	405893413	2930	2930	2930	2930	0
185	20250512	153800	405893413	2930	2930	2930	2930	0
186	20250512	153700	405893413	2930	2930	2930	2930	0
187	20250512	153600	405893413	2930	2930	2930	2930	0
188	20250512	153500	405893413	2930	2930	2930	2930	0
189	20250512	153400	405893413	2930	2930	2930	2930	0
190	20250512	153300	405893413	2930	2930	2930	2930	0
191	20250512	153200	405893413	2930	2930	2930	2930	0
192	20250512	153100	405893413	2930	2930	2930	2930	0
193	20250512	153000	405893413	2930	2930	2930	2930	1462
194	20250512	152900	401609753	2925	2925	2925	2925	0
195	20250512	152800	401609753	2925	2925	2925	2925	0
196	20250512	152700	401609753	2925	2925	2925	2925	0
197	20250512	152600	401609753	2925	2925	2925	2925	0
198	20250512	152500	401609753	2925	2925	2925	2925	0
199	20250512	152400	401609753	2925	2925	2925	2925	0
200	20250512	152300	401609753	2925	2925	2925	2925	0
201	20250512	152200	401609753	2925	2925	2925	2925	0
202	20250512	152100	401609753	2925	2925	2925	2925	0
203	20250512	152000	401609753	2925	2925	2925	2925	0
204	20250512	151900	401609753	2925	2930	2930	2925	706
205	20250512	151800	399541203	2925	2925	2925	2925	0
206	20250512	151700	399541203	2925	2925	2925	2925	0
207	20250512	151600	399541203	2925	2930	2930	2925	9
208	20250512	151500	399514853	2925	2930	2930	2925	6
209	20250512	151400	399497278	2930	2930	2930	2930	16
210	20250512	151300	399450398	2930	2930	2930	2930	0
211	20250512	151200	399450398	2930	2925	2930	2925	10318
212	20250512	151100	369264018	2925	2925	2925	2925	5
213	20250512	151000	369249393	2925	2925	2925	2925	0
214	20250512	150900	369249393	2925	2925	2925	2925	0
215	20250512	150800	369249393	2925	2925	2925	2925	0
216	20250512	150700	369249393	2925	2920	2925	2920	592
217	20250512	150600	367520683	2920	2920	2920	2920	303
218	20250512	150500	366635923	2920	2920	2920	2920	2020
219	20250512	150400	360737523	2920	2920	2920	2920	91
220	20250512	150300	360471803	2920	2920	2920	2920	0
221	20250512	150200	360471803	2920	2920	2920	2920	0
222	20250512	150100	360471803	2920	2920	2920	2920	3174
223	20250512	150000	351203723	2925	2925	2925	2925	0
224	20250512	145900	351203723	2925	2925	2925	2925	0
225	20250512	145800	351203723	2925	2925	2925	2925	0
226	20250512	145700	351203723	2925	2925	2925	2925	1
227	20250512	145600	351200798	2925	2925	2925	2925	202
228	20250512	145500	350609948	2925	2925	2925	2925	0
229	20250512	145400	350609948	2925	2925	2925	2925	70
230	20250512	145300	350405198	2920	2920	2920	2920	500
231	20250512	145200	348945198	2925	2925	2925	2925	6
232	20250512	145100	348927648	2920	2925	2925	2920	16
233	20250512	145000	348880873	2925	2925	2925	2925	603
234	20250512	144900	347117098	2925	2925	2925	2925	8
235	20250512	144800	347093698	2925	2925	2925	2925	0
236	20250512	144700	347093698	2925	2925	2925	2925	111
237	20250512	144600	346769023	2925	2925	2925	2920	401
238	20250512	144500	345596158	2925	2925	2925	2925	100
239	20250512	144400	345303658	2920	2920	2920	2920	24
240	20250512	144300	345233578	2925	2925	2925	2925	520
241	20250512	144200	343712578	2925	2925	2925	2925	0
242	20250512	144100	343712578	2925	2925	2925	2925	0
243	20250512	144000	343712578	2925	2925	2925	2925	3
244	20250512	143900	343703803	2925	2930	2930	2925	18
245	20250512	143800	343651128	2930	2930	2930	2930	88
246	20250512	143700	343393288	2930	2930	2930	2930	187
247	20250512	143600	342845378	2930	2930	2930	2930	0
248	20250512	143500	342845378	2930	2930	2930	2930	0
249	20250512	143400	342845378	2930	2930	2930	2930	0
250	20250512	143300	342845378	2930	2930	2930	2930	6
251	20250512	143200	342827798	2930	2930	2930	2930	1
252	20250512	143100	342824868	2920	2920	2920	2920	0
253	20250512	143000	342824868	2920	2920	2920	2920	0
254	20250512	142900	342824868	2920	2920	2920	2920	0
255	20250512	142800	342824868	2920	2920	2920	2920	1
256	20250512	142700	342821948	2930	2930	2930	2930	0
257	20250512	142600	342821948	2930	2930	2930	2930	0
258	20250512	142500	342821948	2930	2930	2930	2930	3
259	20250512	142400	342813158	2930	2930	2930	2930	161
260	20250512	142300	342341428	2930	2930	2930	2930	2005
261	20250512	142200	336466778	2930	2925	2930	2925	2
262	20250512	142100	336460923	2925	2925	2925	2925	0
263	20250512	142000	336460923	2925	2925	2925	2925	0
264	20250512	141900	336460923	2925	2925	2925	2925	102
265	20250512	141800	336162573	2925	2925	2925	2925	1
266	20250512	141700	336159648	2925	2925	2925	2925	3
267	20250512	141600	336150873	2925	2925	2925	2925	4
268	20250512	141500	336139173	2925	2925	2925	2925	1603
269	20250512	141400	331450398	2925	2925	2925	2925	0
270	20250512	141300	331450398	2925	2935	2935	2925	2021
271	20250512	141200	325528948	2935	2935	2935	2935	0
272	20250512	141100	325528948	2935	2935	2935	2935	401
273	20250512	141000	324352013	2935	2935	2935	2935	122
274	20250512	140900	323993943	2935	2930	2935	2930	256
275	20250512	140800	323243858	2930	2930	2930	2930	558
276	20250512	140700	321608918	2930	2930	2930	2930	500
277	20250512	140600	320143918	2930	2930	2930	2930	0
278	20250512	140500	320143918	2930	2930	2930	2930	0
279	20250512	140400	320143918	2930	2930	2930	2930	0
280	20250512	140300	320143918	2930	2930	2930	2930	0
281	20250512	140200	320143918	2930	2930	2930	2930	98
282	20250512	140100	319856778	2925	2925	2925	2925	0
283	20250512	140000	319856778	2925	2925	2925	2925	0
284	20250512	135900	319856778	2925	2925	2925	2925	2
285	20250512	135800	319850928	2935	2935	2935	2935	0
286	20250512	135700	319850928	2935	2935	2935	2935	0
287	20250512	135600	319850928	2935	2935	2935	2935	10
288	20250512	135500	319821578	2935	2935	2935	2935	0
289	20250512	135400	319821578	2935	2935	2935	2935	0
290	20250512	135300	319821578	2935	2935	2935	2935	0
291	20250512	135200	319821578	2935	2935	2935	2935	0
292	20250512	135100	319821578	2935	2935	2935	2935	0
293	20250512	135000	319821578	2935	2930	2935	2930	611
294	20250512	134900	318031248	2930	2930	2930	2930	0
295	20250512	134800	318031248	2930	2930	2930	2930	503
296	20250512	134700	316557458	2935	2935	2935	2935	0
297	20250512	134600	316557458	2935	2935	2935	2935	3
298	20250512	134500	316548653	2935	2935	2935	2935	0
299	20250512	134400	316548653	2935	2935	2935	2935	125
300	20250512	134300	316181778	2935	2935	2935	2935	0
301	20250512	134200	316181778	2935	2930	2935	2930	155
302	20250512	134100	315727603	2930	2930	2930	2930	5
303	20250512	134000	315712953	2935	2935	2935	2935	0
304	20250512	133900	315712953	2935	2935	2935	2935	5
305	20250512	133800	315698278	2935	2935	2935	2935	0
306	20250512	133700	315698278	2935	2935	2935	2935	0
307	20250512	133600	315698278	2935	2935	2935	2935	1
308	20250512	133500	315695343	2930	2930	2930	2930	0
309	20250512	133400	315695343	2930	2930	2930	2930	0
310	20250512	133300	315695343	2930	2930	2930	2930	0
311	20250512	133200	315695343	2930	2930	2930	2930	30
312	20250512	133100	315607443	2930	2930	2930	2930	610
313	20250512	133000	313820143	2930	2930	2930	2930	0
314	20250512	132900	313820143	2930	2930	2930	2930	240
315	20250512	132800	313116943	2930	2930	2930	2930	198
316	20250512	132700	312536803	2930	2930	2930	2930	781
317	20250512	132600	310248473	2930	2930	2930	2930	232
318	20250512	132500	309568713	2930	2930	2930	2930	90
319	20250512	132400	309305013	2930	2930	2930	2930	75
320	20250512	132300	309085263	2930	2930	2930	2930	0
321	20250512	132200	309085263	2930	2930	2930	2930	0
322	20250512	132100	309085263	2930	2930	2930	2930	280
323	20250512	132000	308264863	2930	2930	2930	2930	804
324	20250512	131900	305909143	2930	2930	2930	2930	0
325	20250512	131800	305909143	2930	2930	2930	2930	0
326	20250512	131700	305909143	2930	2930	2930	2930	10
327	20250512	131600	305879843	2930	2930	2930	2930	0
328	20250512	131500	305879843	2930	2930	2930	2930	0
329	20250512	131400	305879843	2930	2930	2930	2930	1
330	20250512	131300	305876913	2930	2930	2930	2930	0
331	20250512	131200	305876913	2930	2930	2930	2930	0
332	20250512	131100	305876913	2930	2930	2930	2930	0
333	20250512	131000	305876913	2930	2930	2930	2930	176
334	20250512	130900	305361233	2930	2930	2930	2930	250
335	20250512	130800	304628733	2930	2930	2930	2930	0
336	20250512	130700	304628733	2930	2930	2930	2930	0
337	20250512	130600	304628733	2930	2930	2930	2930	0
338	20250512	130500	304628733	2930	2930	2930	2930	0
339	20250512	130400	304628733	2930	2930	2930	2930	0
340	20250512	130300	304628733	2930	2930	2930	2930	30
341	20250512	130200	304540833	2930	2930	2930	2930	0
342	20250512	130100	304540833	2930	2930	2930	2930	49
343	20250512	130000	304397263	2930	2930	2930	2930	0
344	20250512	125900	304397263	2930	2930	2930	2930	186
345	20250512	125800	303852283	2925	2925	2925	2925	0
346	20250512	125700	303852283	2925	2925	2925	2925	0
347	20250512	125600	303852283	2925	2930	2930	2925	1031
348	20250512	125500	300831478	2930	2930	2930	2930	0
349	20250512	125400	300831478	2930	2930	2930	2930	108
350	20250512	125300	300515038	2930	2930	2930	2930	0
351	20250512	125200	300515038	2930	2930	2930	2930	91
352	20250512	125100	300248408	2930	2930	2930	2930	0
353	20250512	125000	300248408	2930	2930	2930	2930	4
354	20250512	124900	300236688	2925	2925	2925	2925	0
355	20250512	124800	300236688	2925	2925	2925	2925	0
356	20250512	124700	300236688	2925	2925	2925	2925	0
357	20250512	124600	300236688	2925	2930	2930	2925	440
358	20250512	124500	298947988	2930	2930	2930	2930	0
359	20250512	124400	298947988	2930	2930	2930	2930	49
360	20250512	124300	298804418	2930	2930	2930	2925	142
361	20250512	124200	298388463	2930	2930	2930	2930	0
362	20250512	124100	298388463	2930	2930	2930	2930	0
363	20250512	124000	298388463	2930	2930	2930	2930	0
364	20250512	123900	298388463	2930	2930	2930	2930	0
365	20250512	123800	298388463	2930	2930	2930	2930	42
366	20250512	123700	298265403	2930	2930	2930	2930	250
367	20250512	123600	297532903	2930	2925	2930	2925	400
368	20250512	123500	296361063	2925	2925	2925	2925	0
369	20250512	123400	296361063	2925	2925	2925	2925	1819
370	20250512	123300	291040488	2925	2925	2925	2925	0
371	20250512	123200	291040488	2925	2925	2925	2925	8
372	20250512	123100	291017088	2925	2925	2925	2925	0
373	20250512	123000	291017088	2925	2925	2925	2925	0
374	20250512	122900	291017088	2925	2925	2925	2925	0
375	20250512	122800	291017088	2925	2925	2925	2925	0
376	20250512	122700	291017088	2925	2925	2925	2925	0
377	20250512	122600	291017088	2925	2925	2925	2925	43
378	20250512	122500	290891313	2925	2925	2925	2925	0
379	20250512	122400	290891313	2925	2925	2925	2925	0
380	20250512	122300	290891313	2925	2925	2925	2925	300
381	20250512	122200	290013813	2920	2920	2920	2920	1
382	20250512	122100	290010893	2920	2920	2920	2920	533
383	20250512	122000	288454533	2920	2920	2920	2920	203
384	20250512	121900	287861773	2920	2915	2920	2915	659
385	20250512	121800	285940588	2915	2915	2915	2915	0
386	20250512	121700	285940588	2915	2915	2915	2915	0
387	20250512	121600	285940588	2915	2915	2915	2915	50
388	20250512	121500	285794838	2915	2915	2915	2915	0
389	20250512	121400	285794838	2915	2915	2915	2915	0
390	20250512	121300	285794838	2915	2915	2915	2915	0
391	20250512	121200	285794838	2915	2915	2915	2915	5
392	20250512	121100	285780263	2915	2915	2915	2915	1
393	20250512	121000	285777348	2915	2915	2915	2915	14
394	20250512	120900	285736538	2915	2915	2915	2915	0
395	20250512	120800	285736538	2915	2915	2915	2915	0
396	20250512	120700	285736538	2915	2915	2915	2915	0
397	20250512	120600	285736538	2915	2915	2915	2915	0
398	20250512	120500	285736538	2915	2910	2915	2910	52
399	20250512	120400	285585208	2915	2915	2915	2915	0
400	20250512	120300	285585208	2915	2915	2915	2915	10
401	20250512	120200	285556058	2915	2915	2915	2915	5
402	20250512	120100	285541483	2920	2915	2920	2915	54
403	20250512	120000	285383813	2920	2915	2920	2915	49
404	20250512	115900	285240743	2915	2915	2915	2915	0
405	20250512	115800	285240743	2915	2915	2915	2915	0
406	20250512	115700	285240743	2915	2915	2915	2915	0
407	20250512	115600	285240743	2915	2915	2915	2915	0
408	20250512	115500	285240743	2915	2915	2915	2915	337
409	20250512	115400	284258388	2920	2915	2920	2915	886
410	20250512	115300	281673768	2920	2920	2920	2920	34
411	20250512	115200	281574488	2920	2920	2920	2920	1742
412	20250512	115100	276487848	2920	2920	2920	2920	0
413	20250512	115000	276487848	2920	2925	2925	2920	908
414	20250512	114900	273834448	2925	2925	2925	2925	0
415	20250512	114800	273834448	2925	2925	2925	2925	0
416	20250512	114700	273834448	2925	2925	2925	2925	0
417	20250512	114600	273834448	2925	2925	2925	2925	0
418	20250512	114500	273834448	2925	2925	2925	2925	0
419	20250512	114400	273834448	2925	2925	2925	2925	8
420	20250512	114300	273811048	2930	2930	2930	2930	0
421	20250512	114200	273811048	2930	2930	2930	2930	0
422	20250512	114100	273811048	2930	2930	2930	2930	1062
423	20250512	114000	270699388	2935	2935	2935	2935	73
424	20250512	113900	270485133	2932	2932	2932	2932	0
425	20250512	113800	270485133	2932	2932	2932	2932	0
426	20250512	113700	270485133	2932	2932	2932	2932	0
427	20250512	113600	270485133	2932	2932	2932	2932	5
428	20250512	113500	270470473	2935	2935	2935	2935	10
429	20250512	113400	270441123	2935	2930	2935	2930	145
430	20250512	113300	270016248	2935	2935	2935	2935	1264
431	20250512	113200	266306408	2935	2935	2935	2935	0
432	20250512	113100	266306408	2935	2935	2935	2935	0
433	20250512	113000	266306408	2935	2935	2935	2935	0
434	20250512	112900	266306408	2935	2940	2940	2935	21
435	20250512	112800	266244673	2940	2940	2940	2940	701
436	20250512	112700	264183733	2940	2940	2940	2940	0
437	20250512	112600	264183733	2940	2940	2940	2940	0
438	20250512	112500	264183733	2940	2940	2940	2940	19
439	20250512	112400	264127873	2930	2930	2930	2930	0
440	20250512	112300	264127873	2930	2930	2930	2930	0
441	20250512	112200	264127873	2930	2930	2930	2930	0
442	20250512	112100	264127873	2930	2935	2935	2930	1100
443	20250512	112000	260902658	2940	2940	2940	2940	0
444	20250512	111900	260902658	2940	2940	2940	2940	270
445	20250512	111800	260108858	2940	2940	2940	2940	300
446	20250512	111700	259226858	2935	2935	2935	2935	645
447	20250512	111600	257333783	2935	2935	2935	2930	2435
448	20250512	111500	250196503	2935	2935	2935	2935	230
449	20250512	111400	249521453	2935	2935	2935	2935	48
450	20250512	111300	249380573	2940	2940	2940	2940	0
451	20250512	111200	249380573	2940	2940	2940	2940	170
452	20250512	111100	248880773	2935	2935	2935	2935	101
453	20250512	111000	248584338	2935	2935	2935	2935	266
454	20250512	110900	247803628	2935	2935	2935	2935	483
455	20250512	110800	246386023	2940	2940	2940	2940	1
456	20250512	110700	246383083	2940	2945	2945	2940	578
457	20250512	110600	244683638	2950	2950	2950	2950	0
458	20250512	110500	244683638	2950	2950	2950	2950	1050
459	20250512	110400	241586138	2950	2950	2950	2950	0
460	20250512	110300	241586138	2950	2950	2950	2950	8
461	20250512	110200	241562538	2950	2950	2950	2950	0
462	20250512	110100	241562538	2950	2950	2950	2950	0
463	20250512	110000	241562538	2950	2940	2950	2940	304
464	20250512	105900	240668038	2940	2940	2940	2940	82
465	20250512	105800	240426958	2950	2950	2950	2950	22
466	20250512	105700	240362058	2950	2950	2950	2950	728
467	20250512	105600	238214458	2950	2950	2950	2950	0
468	20250512	105500	238214458	2950	2950	2950	2945	624
469	20250512	105400	236373908	2952	2952	2952	2952	1
470	20250512	105300	236370956	2950	2950	2950	2950	1
471	20250512	105200	236368006	2950	2950	2950	2950	1
472	20250512	105100	236365056	2950	2950	2950	2950	107
473	20250512	105000	236049406	2955	2955	2955	2955	0
474	20250512	104900	236049406	2955	2955	2955	2955	0
475	20250512	104800	236049406	2955	2955	2955	2955	7
476	20250512	104700	236028721	2950	2950	2950	2950	0
477	20250512	104600	236028721	2950	2950	2950	2950	433
478	20250512	104500	234751371	2950	2950	2950	2950	1
479	20250512	104400	234748421	2950	2950	2950	2950	0
480	20250512	104300	234748421	2950	2950	2950	2950	176
481	20250512	104200	234229221	2950	2952	2952	2945	1947
482	20250512	104100	228487230	2950	2950	2950	2950	0
483	20250512	104000	228487230	2950	2950	2950	2950	0
484	20250512	103900	228487230	2950	2950	2950	2950	0
485	20250512	103800	228487230	2950	2950	2950	2950	94
486	20250512	103700	228209930	2950	2950	2950	2950	0
487	20250512	103600	228209930	2950	2950	2950	2950	9
488	20250512	103500	228183380	2955	2955	2955	2955	0
489	20250512	103400	228183380	2955	2955	2955	2955	101
490	20250512	103300	227884925	2955	2950	2955	2950	633
491	20250512	103200	226017055	2945	2950	2950	2945	4
492	20250512	103100	226005270	2950	2945	2950	2945	4
493	20250512	103000	225993475	2945	2945	2945	2945	100
494	20250512	102900	225698975	2945	2945	2945	2945	1
495	20250512	102800	225696030	2950	2950	2950	2950	0
496	20250512	102700	225696030	2950	2950	2950	2950	0
497	20250512	102600	225696030	2950	2950	2950	2950	0
498	20250512	102500	225696030	2950	2950	2950	2950	132
499	20250512	102400	225306630	2950	2950	2950	2950	1
500	20250512	102300	225303680	2955	2955	2955	2955	1
501	20250512	102200	225300725	2955	2955	2955	2955	162
502	20250512	102100	224822015	2960	2960	2960	2960	1
503	20250512	102000	224819055	2955	2960	2960	2955	107
504	20250512	101900	224502855	2955	2955	2955	2955	176
505	20250512	101800	223982775	2955	2955	2955	2955	6380
506	20250512	101700	205129875	2950	2950	2950	2950	50
507	20250512	101600	204982375	2950	2950	2950	2950	51
508	20250512	101500	204831925	2950	2950	2950	2950	52
509	20250512	101400	204678525	2955	2955	2955	2955	180
510	20250512	101300	204146625	2955	2955	2955	2955	30
511	20250512	101200	204057975	2955	2945	2955	2945	852
512	20250512	101100	201543855	2945	2945	2950	2945	855
513	20250512	101000	199025635	2950	2950	2950	2950	0
514	20250512	100900	199025635	2950	2950	2950	2950	62
515	20250512	100800	198842735	2945	2945	2945	2945	0
516	20250512	100700	198842735	2945	2945	2945	2945	21
517	20250512	100600	198780890	2950	2950	2950	2950	24
518	20250512	100500	198710090	2945	2945	2945	2945	0
519	20250512	100400	198710090	2945	2945	2945	2945	11
520	20250512	100300	198677695	2945	2950	2950	2945	85
521	20250512	100200	198427245	2945	2945	2945	2945	300
522	20250512	100100	197543745	2945	2945	2945	2945	4
523	20250512	100000	197531965	2945	2950	2950	2945	59
524	20250512	095900	197358205	2945	2945	2945	2945	676
525	20250512	095800	195367385	2945	2945	2945	2945	0
526	20250512	095700	195367385	2945	2945	2945	2935	1708
527	20250512	095600	190343075	2950	2950	2950	2950	6
528	20250512	095500	190325375	2950	2950	2950	2950	31
529	20250512	095400	190233925	2945	2950	2950	2945	333
530	20250512	095300	189253075	2945	2950	2950	2945	74
531	20250512	095200	189034925	2945	2945	2945	2945	0
532	20250512	095100	189034925	2945	2945	2945	2945	300
533	20250512	095000	188151425	2955	2950	2955	2950	146
534	20250512	094900	187720505	2955	2955	2955	2955	109
535	20250512	094800	187398410	2950	2950	2950	2950	0
536	20250512	094700	187398410	2950	2955	2960	2950	140
537	20250512	094600	186984360	2955	2955	2955	2955	40
538	20250512	094500	186866160	2955	2950	2955	2950	992
539	20250512	094400	183935300	2950	2950	2950	2950	23
540	20250512	094300	183867450	2950	2950	2950	2950	231
541	20250512	094200	183186000	2950	2945	2955	2945	2128
542	20250512	094100	176907075	2945	2945	2945	2945	77
543	20250512	094000	176680310	2945	2940	2945	2940	1376
544	20250512	093900	172634775	2940	2945	2945	2940	418
545	20250512	093800	171403800	2945	2950	2950	2940	62
546	20250512	093700	171221405	2950	2935	2950	2935	112
547	20250512	093600	170892640	2940	2940	2940	2940	500
548	20250512	093500	169422640	2950	2950	2950	2950	0
549	20250512	093400	169422640	2950	2945	2950	2945	101
550	20250512	093300	169125190	2940	2935	2940	2935	54
551	20250512	093200	168966600	2940	2940	2945	2940	902
552	20250512	093100	166314715	2950	2950	2950	2945	2018
553	20250512	093000	160371665	2950	2950	2950	2950	275
554	20250512	092900	159560415	2950	2950	2950	2950	469
555	20250512	092800	158176865	2945	2940	2945	2940	3453
556	20250512	092700	148007800	2940	2945	2945	2940	57
557	20250512	092600	147839970	2945	2940	2945	2940	2587
558	20250512	092500	140228640	2940	2930	2940	2930	991
559	20250512	092400	137318950	2930	2935	2935	2925	6513
560	20250512	092300	118264670	2925	2940	2940	2925	1935
561	20250512	092200	112592645	2935	2935	2935	2930	2218
562	20250512	092100	106083120	2935	2935	2935	2935	240
563	20250512	092000	105378720	2935	2940	2940	2935	211
564	20250512	091900	104758435	2945	2945	2950	2945	483
565	20250512	091800	103333775	2940	2945	2945	2940	2899
566	20250512	091700	94796515	2945	2945	2950	2940	659
567	20250512	091600	92855035	2945	2940	2950	2930	1197
568	20250512	091500	89335165	2930	2940	2945	2925	1996
569	20250512	091400	83460685	2940	2935	2940	2925	429
570	20250512	091300	82203330	2945	2930	2945	2920	6876
571	20250512	091200	61961200	2930	2930	2930	2930	321
572	20250512	091100	61020670	2930	2930	2935	2925	4343
573	20250512	091000	48296040	2930	2930	2930	2925	1303
574	20250512	090900	44478975	2930	2920	2930	2915	3315
575	20250512	090800	34781340	2920	2920	2920	2915	397
576	20250512	090700	33623560	2925	2925	2925	2925	50
577	20250512	090600	33477310	2925	2920	2930	2915	1501
578	20250512	090500	29087150	2915	2905	2915	2905	691
579	20250512	090400	27076000	2905	2900	2915	2900	6935
580	20250512	090300	6926365	2905	2875	2905	2875	621
581	20250512	090200	5129515	2875	2890	2890	2875	257
582	20250512	090100	4389500	2890	2880	2890	2880	748
583	20250512	090000	2229860	2880	2850	2880	2850	780