KissMeData/081580/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193800	406931360	2980	2980	2980	2980	3624
3	20250512	193700	406931360	2980	2980	2980	2980	0
4	20250512	193600	406931360	2980	2980	2980	2980	0
5	20250512	193500	406931360	2980	2980	2980	2980	0
6	20250512	193400	406931360	2980	2980	2980	2980	0
7	20250512	193300	406931360	2980	2980	2980	2980	0
8	20250512	193200	406931360	2980	2980	2980	2980	0
9	20250512	193100	406931360	2980	2980	2980	2980	0
10	20250512	193000	406931360	2980	2980	2980	2980	0
11	20250512	192900	406931360	2980	2980	2980	2980	0
12	20250512	192800	406931360	2980	2980	2980	2980	0
13	20250512	192700	406931360	2980	2980	2980	2980	0
14	20250512	192600	406931360	2980	2980	2980	2980	0
15	20250512	192500	406931360	2980	2980	2980	2980	0
16	20250512	192400	406931360	2980	2980	2980	2980	0
17	20250512	192300	406931360	2980	2980	2980	2980	0
18	20250512	192200	406931360	2980	2980	2980	2980	0
19	20250512	192100	406931360	2980	2980	2980	2980	0
20	20250512	192000	406931360	2980	2980	2980	2980	0
21	20250512	191900	406931360	2980	2980	2980	2980	0
22	20250512	191800	406931360	2980	2980	2980	2980	0
23	20250512	191700	406931360	2980	2980	2980	2980	0
24	20250512	191600	406931360	2980	2980	2980	2980	0
25	20250512	191500	406931360	2980	2980	2980	2980	0
26	20250512	191400	406931360	2980	2980	2980	2980	0
27	20250512	191300	406931360	2980	2980	2980	2980	0
28	20250512	191200	406931360	2980	2980	2980	2980	0
29	20250512	191100	406931360	2980	2980	2980	2980	0
30	20250512	191000	406931360	2980	2980	2980	2980	0
31	20250512	190900	406931360	2980	2980	2980	2980	0
32	20250512	190800	406931360	2980	2980	2980	2980	3624
33	20250512	190700	406931360	2980	2980	2980	2980	0
34	20250512	190600	406931360	2980	2980	2980	2980	0
35	20250512	190500	406931360	2980	2980	2980	2980	0
36	20250512	190400	406931360	2980	2980	2980	2980	0
37	20250512	190300	406931360	2980	2980	2980	2980	0
38	20250512	190200	406931360	2980	2980	2980	2980	0
39	20250512	190100	406931360	2980	2980	2980	2980	0
40	20250512	190000	406931360	2980	2980	2980	2980	0
41	20250512	185900	406931360	2980	2980	2980	2980	0
42	20250512	185800	406931360	2980	2980	2980	2980	0
43	20250512	185700	406931360	2980	2980	2980	2980	0
44	20250512	185600	406931360	2980	2980	2980	2980	0
45	20250512	185500	406931360	2980	2980	2980	2980	0
46	20250512	185400	406931360	2980	2980	2980	2980	0
47	20250512	185300	406931360	2980	2980	2980	2980	0
48	20250512	185200	406931360	2980	2980	2980	2980	0
49	20250512	185100	406931360	2980	2980	2980	2980	0
50	20250512	185000	406931360	2980	2980	2980	2980	0
51	20250512	184900	406931360	2980	2980	2980	2980	0
52	20250512	184800	406931360	2980	2980	2980	2980	0
53	20250512	184700	406931360	2980	2980	2980	2980	0
54	20250512	184600	406931360	2980	2980	2980	2980	0
55	20250512	184500	406931360	2980	2980	2980	2980	0
56	20250512	184400	406931360	2980	2980	2980	2980	0
57	20250512	184300	406931360	2980	2980	2980	2980	0
58	20250512	184200	406931360	2980	2980	2980	2980	0
59	20250512	184100	406931360	2980	2980	2980	2980	0
60	20250512	184000	406931360	2980	2980	2980	2980	0
61	20250512	183900	406931360	2980	2980	2980	2980	0
62	20250512	183800	406931360	2980	2980	2980	2980	3624
63	20250512	183700	406931360	2980	2980	2980	2980	0
64	20250512	183600	406931360	2980	2980	2980	2980	0
65	20250512	183500	406931360	2980	2980	2980	2980	0
66	20250512	183400	406931360	2980	2980	2980	2980	0
67	20250512	183300	406931360	2980	2980	2980	2980	0
68	20250512	183200	406931360	2980	2980	2980	2980	0
69	20250512	183100	406931360	2980	2980	2980	2980	0
70	20250512	183000	406931360	2980	2980	2980	2980	0
71	20250512	182900	406931360	2980	2980	2980	2980	0
72	20250512	182800	406931360	2980	2980	2980	2980	0
73	20250512	182700	406931360	2980	2980	2980	2980	0
74	20250512	182600	406931360	2980	2980	2980	2980	0
75	20250512	182500	406931360	2980	2980	2980	2980	0
76	20250512	182400	406931360	2980	2980	2980	2980	0
77	20250512	182300	406931360	2980	2980	2980	2980	0
78	20250512	182200	406931360	2980	2980	2980	2980	0
79	20250512	182100	406931360	2980	2980	2980	2980	0
80	20250512	182000	406931360	2980	2980	2980	2980	0
81	20250512	181900	406931360	2980	2980	2980	2980	0
82	20250512	181800	406931360	2980	2980	2980	2980	0
83	20250512	181700	406931360	2980	2980	2980	2980	0
84	20250512	181600	406931360	2980	2980	2980	2980	0
85	20250512	181500	406931360	2980	2980	2980	2980	0
86	20250512	181400	406931360	2980	2980	2980	2980	0
87	20250512	181300	406931360	2980	2980	2980	2980	0
88	20250512	181200	406931360	2980	2980	2980	2980	0
89	20250512	181100	406931360	2980	2980	2980	2980	0
90	20250512	181000	406931360	2980	2980	2980	2980	0
91	20250512	180900	406931360	2980	2980	2980	2980	0
92	20250512	180800	406931360	2980	2980	2980	2980	3624
93	20250512	180700	406931360	2980	2980	2980	2980	0
94	20250512	180600	406931360	2980	2980	2980	2980	0
95	20250512	180500	406931360	2980	2980	2980	2980	0
96	20250512	180400	406931360	2980	2980	2980	2980	0
97	20250512	180300	406931360	2980	2980	2980	2980	0
98	20250512	180200	406931360	2980	2980	2980	2980	0
99	20250512	180100	406931360	2980	2980	2980	2980	0
100	20250512	180000	406931360	2980	2980	2980	2980	0
101	20250512	175900	406931360	2980	2980	2980	2980	0
102	20250512	175800	406931360	2980	2980	2980	2980	0
103	20250512	175700	406931360	2980	2980	2980	2980	0
104	20250512	175600	406931360	2980	2980	2980	2980	0
105	20250512	175500	406931360	2980	2980	2980	2980	0
106	20250512	175400	406931360	2980	2980	2980	2980	0
107	20250512	175300	406931360	2980	2980	2980	2980	0
108	20250512	175200	406931360	2980	2980	2980	2980	0
109	20250512	175100	406931360	2980	2980	2980	2980	0
110	20250512	175000	406931360	2980	2980	2980	2980	0
111	20250512	174900	406931360	2980	2980	2980	2980	0
112	20250512	174800	406931360	2980	2980	2980	2980	0
113	20250512	174700	406931360	2980	2980	2980	2980	0
114	20250512	174600	406931360	2980	2980	2980	2980	0
115	20250512	174500	406931360	2980	2980	2980	2980	0
116	20250512	174400	406931360	2980	2980	2980	2980	0
117	20250512	174300	406931360	2980	2980	2980	2980	0
118	20250512	174200	406931360	2980	2980	2980	2980	0
119	20250512	174100	406931360	2980	2980	2980	2980	0
120	20250512	174000	406931360	2980	2980	2980	2980	0
121	20250512	173900	406931360	2980	2980	2980	2980	0
122	20250512	173800	406931360	2980	2980	2980	2980	3624
123	20250512	173700	406931360	2980	2980	2980	2980	0
124	20250512	173600	406931360	2980	2980	2980	2980	0
125	20250512	173500	406931360	2980	2980	2980	2980	0
126	20250512	173400	406931360	2980	2980	2980	2980	0
127	20250512	173300	406931360	2980	2980	2980	2980	0
128	20250512	173200	406931360	2980	2980	2980	2980	0
129	20250512	173100	406931360	2980	2980	2980	2980	0
130	20250512	173000	406931360	2980	2980	2980	2980	0
131	20250512	172900	406931360	2980	2980	2980	2980	0
132	20250512	172800	406931360	2980	2980	2980	2980	0
133	20250512	172700	406931360	2980	2980	2980	2980	0
134	20250512	172600	406931360	2980	2980	2980	2980	0
135	20250512	172500	406931360	2980	2980	2980	2980	0
136	20250512	172400	406931360	2980	2980	2980	2980	0
137	20250512	172300	406931360	2980	2980	2980	2980	0
138	20250512	172200	406931360	2980	2980	2980	2980	0
139	20250512	172100	406931360	2980	2980	2980	2980	0
140	20250512	172000	406931360	2980	2980	2980	2980	0
141	20250512	171900	406931360	2980	2980	2980	2980	0
142	20250512	171800	406931360	2980	2980	2980	2980	0
143	20250512	171700	406931360	2980	2980	2980	2980	0
144	20250512	171600	406931360	2980	2980	2980	2980	0
145	20250512	171500	406931360	2980	2980	2980	2980	0
146	20250512	171400	406931360	2980	2980	2980	2980	0
147	20250512	171300	406931360	2980	2980	2980	2980	0
148	20250512	171200	406931360	2980	2980	2980	2980	0
149	20250512	171100	406931360	2980	2980	2980	2980	0
150	20250512	171000	406931360	2980	2980	2980	2980	0
151	20250512	170900	406931360	2980	2980	2980	2980	0
152	20250512	170800	406931360	2980	2980	2980	2980	3624
153	20250512	170700	406931360	2980	2980	2980	2980	0
154	20250512	170600	406931360	2980	2980	2980	2980	0
155	20250512	170500	406931360	2980	2980	2980	2980	0
156	20250512	170400	406931360	2980	2980	2980	2980	0
157	20250512	170300	406931360	2980	2980	2980	2980	0
158	20250512	170200	406931360	2980	2980	2980	2980	0
159	20250512	170100	406931360	2980	2980	2980	2980	0
160	20250512	170000	406931360	2980	2980	2980	2980	0
161	20250512	165900	406931360	2980	2980	2980	2980	0
162	20250512	165800	406931360	2980	2980	2980	2980	0
163	20250512	165700	406931360	2980	2980	2980	2980	0
164	20250512	165600	406931360	2980	2980	2980	2980	0
165	20250512	165500	406931360	2980	2980	2980	2980	0
166	20250512	165400	406931360	2980	2980	2980	2980	0
167	20250512	165300	406931360	2980	2980	2980	2980	0
168	20250512	165200	406931360	2980	2980	2980	2980	0
169	20250512	165100	406931360	2980	2980	2980	2980	0
170	20250512	165000	406931360	2980	2980	2980	2980	0
171	20250512	164900	406931360	2980	2980	2980	2980	0
172	20250512	164800	406931360	2980	2980	2980	2980	0
173	20250512	164700	406931360	2980	2980	2980	2980	0
174	20250512	164600	406931360	2980	2980	2980	2980	0
175	20250512	164500	406931360	2980	2980	2980	2980	0
176	20250512	164400	406931360	2980	2980	2980	2980	0
177	20250512	164300	406931360	2980	2980	2980	2980	0
178	20250512	164200	406931360	2980	2980	2980	2980	0
179	20250512	164100	406931360	2980	2980	2980	2980	0
180	20250512	164000	406931360	2980	2980	2980	2980	0
181	20250512	163900	406931360	2980	2980	2980	2980	0
182	20250512	163800	406931360	2980	2980	2980	2980	3624
183	20250512	163700	406931360	2980	2980	2980	2980	0
184	20250512	163600	406931360	2980	2980	2980	2980	0
185	20250512	163500	406931360	2980	2980	2980	2980	0
186	20250512	163400	406931360	2980	2980	2980	2980	0
187	20250512	163300	406931360	2980	2980	2980	2980	0
188	20250512	163200	406931360	2980	2980	2980	2980	0
189	20250512	163100	406931360	2980	2980	2980	2980	0
190	20250512	163000	406931360	2980	2980	2980	2980	0
191	20250512	162900	406931360	2980	2980	2980	2980	0
192	20250512	162800	406931360	2980	2980	2980	2980	0
193	20250512	162700	406931360	2980	2980	2980	2980	0
194	20250512	162600	406931360	2980	2980	2980	2980	0
195	20250512	162500	406931360	2980	2980	2980	2980	0
196	20250512	162400	406931360	2980	2980	2980	2980	0
197	20250512	162300	406931360	2980	2980	2980	2980	0
198	20250512	162200	406931360	2980	2980	2980	2980	0
199	20250512	162100	406931360	2980	2980	2980	2980	0
200	20250512	162000	406931360	2980	2980	2980	2980	0
201	20250512	161900	406931360	2980	2980	2980	2980	0
202	20250512	161800	406931360	2980	2980	2980	2980	0
203	20250512	161700	406931360	2980	2980	2980	2980	0
204	20250512	161600	406931360	2980	2980	2980	2980	0
205	20250512	161500	406931360	2980	2980	2980	2980	0
206	20250512	161400	406931360	2980	2980	2980	2980	0
207	20250512	161300	406931360	2980	2980	2980	2980	0
208	20250512	161200	406931360	2980	2980	2980	2980	0
209	20250512	161100	406931360	2980	2980	2980	2980	0
210	20250512	161000	406931360	2980	2980	2980	2980	0
211	20250512	160900	406931360	2980	2980	2980	2980	0
212	20250512	160800	406931360	2980	2980	2980	2980	3624
213	20250512	160700	406931360	2980	2980	2980	2980	0
214	20250512	160600	406931360	2980	2980	2980	2980	0
215	20250512	160500	406931360	2980	2980	2980	2980	0
216	20250512	160400	406931360	2980	2980	2980	2980	0
217	20250512	160300	406931360	2980	2980	2980	2980	0
218	20250512	160200	406931360	2980	2980	2980	2980	0
219	20250512	160100	406931360	2980	2980	2980	2980	0
220	20250512	160000	406931360	2980	2980	2980	2980	0
221	20250512	155900	406931360	2980	2980	2980	2980	0
222	20250512	155800	406931360	2980	2980	2980	2980	0
223	20250512	155700	406931360	2980	2980	2980	2980	0
224	20250512	155600	406931360	2980	2980	2980	2980	0
225	20250512	155500	406931360	2980	2980	2980	2980	0
226	20250512	155400	406931360	2980	2980	2980	2980	0
227	20250512	155300	406931360	2980	2980	2980	2980	0
228	20250512	155200	406931360	2980	2980	2980	2980	0
229	20250512	155100	406931360	2980	2980	2980	2980	0
230	20250512	155000	406931360	2980	2980	2980	2980	0
231	20250512	154900	406931360	2980	2980	2980	2980	0
232	20250512	154800	406931360	2980	2980	2980	2980	0
233	20250512	154700	406931360	2980	2980	2980	2980	0
234	20250512	154600	406931360	2980	2980	2980	2980	0
235	20250512	154500	406931360	2980	2980	2980	2980	0
236	20250512	154400	406931360	2980	2980	2980	2980	0
237	20250512	154300	406931360	2980	2980	2980	2980	0
238	20250512	154200	406931360	2980	2980	2980	2980	0
239	20250512	154100	406931360	2980	2980	2980	2980	0
240	20250512	154000	406931360	2980	2980	2980	2980	0
241	20250512	153900	406931360	2980	2980	2980	2980	0
242	20250512	153800	406931360	2980	2980	2980	2980	3624
243	20250512	153700	406931360	2980	2980	2980	2980	0
244	20250512	153600	406931360	2980	2980	2980	2980	0
245	20250512	153500	406931360	2980	2980	2980	2980	0
246	20250512	153400	406931360	2980	2980	2980	2980	0
247	20250512	153300	406931360	2980	2980	2980	2980	0
248	20250512	153200	406931360	2980	2980	2980	2980	0
249	20250512	153100	406931360	2980	2980	2980	2980	0
250	20250512	153000	406931360	2980	2980	2980	2980	3624
251	20250512	152900	396131840	2960	2960	2960	2960	0
252	20250512	152800	396131840	2960	2960	2960	2960	0
253	20250512	152700	396131840	2960	2960	2960	2960	0
254	20250512	152600	396131840	2960	2960	2960	2960	0
255	20250512	152500	396131840	2960	2960	2960	2960	0
256	20250512	152400	396131840	2960	2960	2960	2960	0
257	20250512	152300	396131840	2960	2960	2960	2960	0
258	20250512	152200	396131840	2960	2960	2960	2960	0
259	20250512	152100	396131840	2960	2960	2960	2960	0
260	20250512	152000	396131840	2960	2960	2960	2960	0
261	20250512	151900	396131840	2960	2960	2960	2960	400
262	20250512	151800	394947840	2960	2955	2960	2955	228
263	20250512	151700	394273930	2950	2950	2950	2950	30
264	20250512	151600	394185430	2950	2950	2950	2950	0
265	20250512	151500	394185430	2950	2950	2950	2950	54
266	20250512	151400	394026130	2950	2950	2950	2950	61
267	20250512	151300	393846180	2945	2945	2945	2945	0
268	20250512	151200	393846180	2945	2950	2950	2945	205
269	20250512	151100	393242030	2950	2950	2950	2950	0
270	20250512	151000	393242030	2950	2950	2950	2950	5
271	20250512	150900	393227280	2955	2955	2955	2955	0
272	20250512	150800	393227280	2955	2950	2955	2950	20
273	20250512	150700	393168230	2955	2955	2955	2955	0
274	20250512	150600	393168230	2955	2955	2955	2955	0
275	20250512	150500	393168230	2955	2950	2955	2950	589
276	20250512	150400	391430675	2950	2945	2950	2945	1209
277	20250512	150300	387870165	2945	2945	2945	2945	955
278	20250512	150200	385057690	2945	2945	2945	2945	0
279	20250512	150100	385057690	2945	2945	2945	2945	0
280	20250512	150000	385057690	2945	2945	2945	2945	360
281	20250512	145900	383997490	2945	2945	2945	2945	0
282	20250512	145800	383997490	2945	2945	2945	2945	0
283	20250512	145700	383997490	2945	2945	2945	2945	0
284	20250512	145600	383997490	2945	2945	2945	2945	909
285	20250512	145500	381320485	2950	2950	2950	2950	1
286	20250512	145400	381317535	2945	2945	2945	2945	0
287	20250512	145300	381317535	2945	2945	2945	2945	0
288	20250512	145200	381317535	2945	2945	2945	2945	10
289	20250512	145100	381288085	2945	2945	2945	2945	0
290	20250512	145000	381288085	2945	2945	2945	2945	100
291	20250512	144900	380993585	2950	2950	2950	2950	0
292	20250512	144800	380993585	2950	2950	2950	2950	0
293	20250512	144700	380993585	2950	2950	2950	2950	0
294	20250512	144600	380993585	2950	2950	2950	2950	15
295	20250512	144500	380949335	2950	2950	2950	2950	101
296	20250512	144400	380651385	2950	2950	2950	2950	0
297	20250512	144300	380651385	2950	2950	2950	2950	0
298	20250512	144200	380651385	2950	2950	2950	2950	0
299	20250512	144100	380651385	2950	2950	2950	2950	200
300	20250512	144000	380061385	2950	2945	2950	2945	7
301	20250512	143900	380040760	2950	2950	2950	2950	0
302	20250512	143800	380040760	2950	2950	2950	2950	0
303	20250512	143700	380040760	2950	2950	2950	2950	0
304	20250512	143600	380040760	2950	2950	2950	2950	44
305	20250512	143500	379910960	2950	2950	2950	2950	0
306	20250512	143400	379910960	2950	2950	2950	2950	17
307	20250512	143300	379860810	2945	2950	2950	2945	58
308	20250512	143200	379689960	2950	2955	2955	2950	110
309	20250512	143100	379365410	2955	2955	2955	2955	0
310	20250512	143000	379365410	2955	2955	2955	2955	0
311	20250512	142900	379365410	2955	2955	2955	2955	0
312	20250512	142800	379365410	2955	2955	2955	2955	0
313	20250512	142700	379365410	2955	2955	2955	2955	0
314	20250512	142600	379365410	2955	2955	2955	2955	0
315	20250512	142500	379365410	2955	2955	2955	2955	0
316	20250512	142400	379365410	2955	2955	2955	2955	10
317	20250512	142300	379335860	2950	2950	2950	2950	0
318	20250512	142200	379335860	2950	2950	2950	2950	149
319	20250512	142100	378896310	2950	2950	2950	2950	0
320	20250512	142000	378896310	2950	2950	2950	2950	215
321	20250512	141900	378262060	2945	2945	2945	2945	0
322	20250512	141800	378262060	2945	2950	2950	2945	927
323	20250512	141700	375531440	2950	2950	2950	2950	0
324	20250512	141600	375531440	2950	2950	2950	2950	0
325	20250512	141500	375531440	2950	2950	2950	2950	100
326	20250512	141400	375236440	2950	2950	2950	2950	200
327	20250512	141300	374646440	2950	2950	2950	2950	0
328	20250512	141200	374646440	2950	2950	2950	2950	100
329	20250512	141100	374351440	2955	2950	2955	2950	201
330	20250512	141000	373757490	2955	2955	2955	2955	0
331	20250512	140900	373757490	2955	2955	2955	2955	4
332	20250512	140800	373745670	2955	2955	2955	2955	2
333	20250512	140700	373739760	2950	2950	2950	2950	243
334	20250512	140600	373022910	2945	2945	2945	2945	1087
335	20250512	140500	369821695	2950	2950	2950	2950	2667
336	20250512	140400	361954045	2950	2950	2950	2950	415
337	20250512	140300	360729795	2955	2955	2955	2955	83
338	20250512	140200	360484530	2955	2955	2955	2955	0
339	20250512	140100	360484530	2955	2955	2955	2955	0
340	20250512	140000	360484530	2955	2955	2955	2955	656
341	20250512	135900	358546050	2955	2955	2955	2955	1344
342	20250512	135800	354574530	2960	2960	2960	2960	10
343	20250512	135700	354544930	2960	2960	2960	2960	10
344	20250512	135600	354515330	2955	2955	2955	2955	32
345	20250512	135500	354420770	2960	2960	2960	2960	500
346	20250512	135400	352940770	2960	2960	2960	2960	6
347	20250512	135300	352923010	2960	2960	2960	2960	0
348	20250512	135200	352923010	2960	2955	2960	2955	719
349	20250512	135100	350797740	2960	2960	2960	2960	0
350	20250512	135000	350797740	2960	2960	2960	2960	0
351	20250512	134900	350797740	2960	2960	2960	2960	0
352	20250512	134800	350797740	2960	2960	2960	2960	0
353	20250512	134700	350797740	2960	2960	2960	2960	0
354	20250512	134600	350797740	2960	2960	2960	2960	0
355	20250512	134500	350797740	2960	2960	2960	2960	238
356	20250512	134400	350093260	2960	2960	2960	2960	0
357	20250512	134300	350093260	2960	2960	2960	2960	0
358	20250512	134200	350093260	2960	2960	2960	2960	17
359	20250512	134100	350042940	2960	2955	2960	2955	433
360	20250512	134000	348763420	2955	2950	2955	2950	790
361	20250512	133900	346432815	2955	2955	2955	2955	0
362	20250512	133800	346432815	2955	2955	2955	2955	50
363	20250512	133700	346285065	2960	2960	2960	2960	1
364	20250512	133600	346282105	2960	2960	2960	2960	0
365	20250512	133500	346282105	2960	2960	2960	2960	0
366	20250512	133400	346282105	2960	2960	2960	2960	1
367	20250512	133300	346279145	2965	2965	2965	2965	0
368	20250512	133200	346279145	2965	2965	2965	2965	2
369	20250512	133100	346273215	2960	2960	2960	2955	2216
370	20250512	133000	339716355	2960	2960	2960	2960	241
371	20250512	132900	339002995	2960	2950	2960	2950	2273
372	20250512	132800	332291190	2955	2955	2955	2955	0
373	20250512	132700	332291190	2955	2955	2955	2955	100
374	20250512	132600	331995690	2960	2960	2960	2960	1
375	20250512	132500	331992730	2960	2950	2960	2950	1008
376	20250512	132400	329013995	2950	2950	2950	2950	0
377	20250512	132300	329013995	2950	2950	2950	2950	15
378	20250512	132200	328969745	2950	2950	2950	2950	27
379	20250512	132100	328890095	2950	2950	2950	2950	0
380	20250512	132000	328890095	2950	2950	2950	2950	0
381	20250512	131900	328890095	2950	2950	2950	2950	132
382	20250512	131800	328500695	2950	2950	2950	2950	100
383	20250512	131700	328205695	2950	2950	2950	2950	0
384	20250512	131600	328205695	2950	2950	2950	2950	3
385	20250512	131500	328196845	2950	2950	2950	2950	1127
386	20250512	131400	324872195	2950	2950	2950	2950	1319
387	20250512	131300	320981145	2950	2950	2950	2950	0
388	20250512	131200	320981145	2950	2950	2950	2950	0
389	20250512	131100	320981145	2950	2950	2950	2950	32
390	20250512	131000	320886745	2950	2950	2950	2950	0
391	20250512	130900	320886745	2950	2950	2950	2950	0
392	20250512	130800	320886745	2950	2950	2950	2950	1
393	20250512	130700	320883795	2940	2945	2945	2940	1000
394	20250512	130600	317943690	2945	2945	2945	2945	100
395	20250512	130500	317649190	2950	2950	2950	2950	1
396	20250512	130400	317646240	2945	2945	2945	2945	0
397	20250512	130300	317646240	2945	2945	2945	2945	17
398	20250512	130200	317596175	2945	2945	2945	2945	0
399	20250512	130100	317596175	2945	2945	2945	2945	0
400	20250512	130000	317596175	2945	2945	2945	2945	32
401	20250512	125900	317501935	2945	2945	2945	2945	187
402	20250512	125800	316951220	2945	2945	2945	2945	0
403	20250512	125700	316951220	2945	2945	2945	2945	162
404	20250512	125600	316474130	2945	2945	2945	2945	39
405	20250512	125500	316359275	2940	2940	2940	2940	0
406	20250512	125400	316359275	2940	2940	2940	2940	39
407	20250512	125300	316244615	2940	2940	2940	2940	0
408	20250512	125200	316244615	2940	2940	2940	2940	0
409	20250512	125100	316244615	2940	2940	2940	2940	3
410	20250512	125000	316235795	2940	2940	2940	2940	400
411	20250512	124900	315059795	2950	2950	2950	2950	0
412	20250512	124800	315059795	2950	2950	2950	2950	0
413	20250512	124700	315059795	2950	2950	2950	2950	0
414	20250512	124600	315059795	2950	2950	2950	2950	0
415	20250512	124500	315059795	2950	2950	2950	2950	2
416	20250512	124400	315053895	2945	2945	2945	2945	83
417	20250512	124300	314809460	2950	2950	2950	2950	0
418	20250512	124200	314809460	2950	2950	2950	2950	0
419	20250512	124100	314809460	2950	2950	2950	2950	1
420	20250512	124000	314806510	2950	2950	2950	2950	0
421	20250512	123900	314806510	2950	2940	2950	2940	355
422	20250512	123800	313762770	2950	2950	2950	2950	0
423	20250512	123700	313762770	2950	2950	2950	2950	0
424	20250512	123600	313762770	2950	2940	2950	2940	800
425	20250512	123500	311410750	2935	2935	2935	2935	0
426	20250512	123400	311410750	2935	2935	2935	2935	0
427	20250512	123300	311410750	2935	2935	2935	2935	101
428	20250512	123200	311114315	2940	2940	2940	2940	0
429	20250512	123100	311114315	2940	2940	2940	2940	0
430	20250512	123000	311114315	2940	2940	2940	2940	0
431	20250512	122900	311114315	2940	2940	2940	2940	115
432	20250512	122800	310776215	2935	2935	2935	2935	0
433	20250512	122700	310776215	2935	2935	2935	2935	0
434	20250512	122600	310776215	2935	2935	2935	2935	100
435	20250512	122500	310482715	2940	2940	2940	2940	34
436	20250512	122400	310382755	2940	2940	2940	2940	0
437	20250512	122300	310382755	2940	2940	2940	2940	0
438	20250512	122200	310382755	2940	2940	2940	2940	0
439	20250512	122100	310382755	2940	2940	2940	2940	0
440	20250512	122000	310382755	2940	2940	2940	2940	2
441	20250512	121900	310376875	2940	2940	2940	2940	0
442	20250512	121800	310376875	2940	2940	2940	2940	0
443	20250512	121700	310376875	2940	2940	2940	2940	0
444	20250512	121600	310376875	2940	2940	2940	2940	0
445	20250512	121500	310376875	2940	2940	2940	2940	0
446	20250512	121400	310376875	2940	2940	2940	2940	0
447	20250512	121300	310376875	2940	2940	2940	2940	36
448	20250512	121200	310271035	2940	2940	2940	2940	1
449	20250512	121100	310268095	2940	2935	2940	2935	119
450	20250512	121000	309918735	2925	2935	2935	2925	2501
451	20250512	120900	302598770	2940	2940	2940	2940	0
452	20250512	120800	302598770	2940	2940	2940	2940	0
453	20250512	120700	302598770	2940	2940	2940	2940	490
454	20250512	120600	301158170	2940	2940	2940	2940	0
455	20250512	120500	301158170	2940	2940	2940	2940	0
456	20250512	120400	301158170	2940	2940	2940	2940	0
457	20250512	120300	301158170	2940	2940	2940	2940	103
458	20250512	120200	300855350	2950	2950	2950	2950	2
459	20250512	120100	300849450	2940	2940	2940	2940	147
460	20250512	120000	300417270	2950	2950	2950	2950	0
461	20250512	115900	300417270	2950	2950	2950	2950	0
462	20250512	115800	300417270	2950	2950	2950	2950	1
463	20250512	115700	300414320	2950	2950	2950	2950	1337
464	20250512	115600	296470170	2950	2950	2950	2950	0
465	20250512	115500	296470170	2950	2950	2950	2950	0
466	20250512	115400	296470170	2950	2950	2950	2950	170
467	20250512	115300	295968670	2955	2955	2955	2955	0
468	20250512	115200	295968670	2955	2955	2955	2955	65
469	20250512	115100	295776595	2955	2955	2955	2955	0
470	20250512	115000	295776595	2955	2955	2955	2955	4
471	20250512	114900	295764775	2955	2955	2955	2955	0
472	20250512	114800	295764775	2955	2955	2955	2955	104
473	20250512	114700	295457455	2955	2960	2960	2955	137
474	20250512	114600	295052045	2960	2960	2960	2960	0
475	20250512	114500	295052045	2960	2960	2960	2960	0
476	20250512	114400	295052045	2960	2960	2960	2960	0
477	20250512	114300	295052045	2960	2960	2960	2960	3
478	20250512	114200	295043165	2960	2960	2960	2960	0
479	20250512	114100	295043165	2960	2960	2960	2960	0
480	20250512	114000	295043165	2960	2960	2960	2960	0
481	20250512	113900	295043165	2960	2960	2960	2960	113
482	20250512	113800	294708685	2960	2960	2960	2960	0
483	20250512	113700	294708685	2960	2960	2960	2960	0
484	20250512	113600	294708685	2960	2960	2960	2960	0
485	20250512	113500	294708685	2960	2960	2960	2960	7
486	20250512	113400	294687965	2960	2960	2960	2960	0
487	20250512	113300	294687965	2960	2960	2960	2960	500
488	20250512	113200	293207965	2960	2960	2960	2960	0
489	20250512	113100	293207965	2960	2950	2960	2950	5833
490	20250512	113000	275990575	2950	2950	2950	2950	7
491	20250512	112900	275969925	2950	2950	2950	2950	0
492	20250512	112800	275969925	2950	2950	2950	2950	0
493	20250512	112700	275969925	2950	2950	2950	2950	0
494	20250512	112600	275969925	2950	2950	2950	2950	0
495	20250512	112500	275969925	2950	2950	2950	2950	552
496	20250512	112400	274341525	2950	2950	2950	2950	200
497	20250512	112300	273751525	2950	2950	2950	2950	0
498	20250512	112200	273751525	2950	2950	2950	2950	220
499	20250512	112100	273102525	2940	2940	2940	2940	0
500	20250512	112000	273102525	2940	2940	2940	2940	480
501	20250512	111900	271691325	2945	2945	2945	2945	3382
502	20250512	111800	261731335	2950	2950	2950	2950	0
503	20250512	111700	261731335	2950	2950	2950	2950	0
504	20250512	111600	261731335	2950	2950	2950	2950	969
505	20250512	111500	258872785	2950	2950	2950	2950	100
506	20250512	111400	258577785	2950	2950	2950	2950	0
507	20250512	111300	258577785	2950	2950	2950	2950	112
508	20250512	111200	258247385	2950	2950	2950	2950	0
509	20250512	111100	258247385	2950	2950	2950	2950	50
510	20250512	111000	258099885	2950	2950	2950	2950	33
511	20250512	110900	258002535	2950	2950	2950	2950	267
512	20250512	110800	257214885	2955	2955	2955	2955	0
513	20250512	110700	257214885	2955	2950	2955	2950	257
514	20250512	110600	256456730	2955	2955	2955	2955	2
515	20250512	110500	256450820	2950	2950	2950	2950	0
516	20250512	110400	256450820	2950	2950	2950	2950	1
517	20250512	110300	256447870	2955	2955	2955	2955	47
518	20250512	110200	256308985	2960	2960	2960	2960	0
519	20250512	110100	256308985	2960	2960	2960	2960	0
520	20250512	110000	256308985	2960	2960	2960	2960	2
521	20250512	105900	256303065	2955	2955	2955	2955	2799
522	20250512	105800	248032020	2955	2940	2955	2940	922
523	20250512	105700	245317180	2945	2945	2945	2945	0
524	20250512	105600	245317180	2945	2945	2945	2945	302
525	20250512	105500	244427790	2945	2945	2945	2945	2
526	20250512	105400	244421900	2945	2945	2945	2945	298
527	20250512	105300	243544290	2950	2955	2955	2950	223
528	20250512	105200	242886430	2950	2950	2950	2950	78
529	20250512	105100	242656330	2950	2950	2950	2950	90
530	20250512	105000	242390830	2950	2950	2950	2950	0
531	20250512	104900	242390830	2950	2950	2950	2950	453
532	20250512	104800	241054480	2950	2950	2950	2950	0
533	20250512	104700	241054480	2950	2950	2950	2950	0
534	20250512	104600	241054480	2950	2950	2950	2950	1
535	20250512	104500	241051530	2945	2945	2945	2945	0
536	20250512	104400	241051530	2945	2945	2945	2945	32
537	20250512	104300	240957290	2950	2940	2950	2940	4162
538	20250512	104200	228719490	2950	2950	2950	2950	1
539	20250512	104100	228716540	2935	2935	2935	2900	5292
540	20250512	104000	213301095	2960	2960	2960	2915	8177
541	20250512	103900	189241665	2965	2965	2965	2965	15
542	20250512	103800	189197190	2960	2960	2960	2960	100
543	20250512	103700	188901190	2965	2965	2965	2965	3
544	20250512	103600	188892295	2960	2960	2960	2960	1486
545	20250512	103500	184493735	2965	2965	2965	2965	116
546	20250512	103400	184149795	2965	2965	2965	2965	0
547	20250512	103300	184149795	2965	2965	2965	2965	0
548	20250512	103200	184149795	2965	2965	2965	2965	195
549	20250512	103100	183571620	2965	2965	2965	2965	120
550	20250512	103000	183215820	2965	2965	2965	2965	428
551	20250512	102900	181946800	2975	2975	2975	2975	200
552	20250512	102800	181351800	2975	2975	2975	2975	119
553	20250512	102700	180997775	2975	2960	2975	2960	1979
554	20250512	102600	175133225	2975	2975	2975	2960	995
555	20250512	102500	172185185	2975	2975	2975	2975	40
556	20250512	102400	172066185	2975	2965	2975	2965	1035
557	20250512	102300	168994220	2960	2960	2960	2960	473
558	20250512	102200	167594140	2960	2955	2960	2955	697
559	20250512	102100	165534400	2955	2955	2955	2955	123
560	20250512	102000	165170935	2960	2960	2960	2960	0
561	20250512	101900	165170935	2960	2950	2960	2950	2
562	20250512	101800	165165025	2960	2960	2960	2960	176
563	20250512	101700	164644065	2960	2960	2960	2960	469
564	20250512	101600	163255825	2960	2955	2960	2945	1242
565	20250512	101500	159586895	2955	2960	2960	2955	401
566	20250512	101400	158401935	2955	2940	2955	2935	6539
567	20250512	101300	139122105	2935	2940	2940	2935	1100
568	20250512	101200	135888155	2940	2935	2940	2935	441
569	20250512	101100	134593320	2935	2930	2935	2930	239
570	20250512	101000	133891860	2935	2935	2935	2935	0
571	20250512	100900	133891860	2935	2935	2935	2935	0
572	20250512	100800	133891860	2935	2935	2935	2935	2
573	20250512	100700	133885990	2930	2930	2930	2930	0
574	20250512	100600	133885990	2930	2930	2930	2930	202
575	20250512	100500	133294130	2925	2925	2925	2925	3302
576	20250512	100400	123635780	2925	2930	2930	2925	287
577	20250512	100300	122796255	2930	2930	2930	2930	20
578	20250512	100200	122737655	2930	2930	2930	2930	0
579	20250512	100100	122737655	2930	2930	2930	2930	1
580	20250512	100000	122734725	2920	2920	2920	2920	1191
581	20250512	095900	119257005	2925	2925	2925	2925	32
582	20250512	095800	119163405	2940	2940	2940	2940	0
583	20250512	095700	119163405	2940	2935	2940	2935	100
584	20250512	095600	118869570	2935	2920	2935	2920	401
585	20250512	095500	117698635	2935	2935	2935	2910	3473
586	20250512	095400	107573255	2935	2930	2935	2930	429
587	20250512	095300	106314145	2935	2935	2940	2935	2201
588	20250512	095200	99843855	2940	2930	2940	2930	200
589	20250512	095100	99257185	2930	2930	2930	2930	366
590	20250512	095000	98184805	2930	2930	2930	2930	0
591	20250512	094900	98184805	2930	2930	2930	2930	38
592	20250512	094800	98073465	2930	2925	2930	2925	700
593	20250512	094700	96023155	2925	2925	2925	2925	0
594	20250512	094600	96023155	2925	2925	2925	2925	10
595	20250512	094500	95993905	2925	2925	2925	2925	0
596	20250512	094400	95993905	2925	2925	2925	2925	63
597	20250512	094300	95809630	2925	2925	2925	2925	1
598	20250512	094200	95806705	2915	2915	2915	2915	0
599	20250512	094100	95806705	2915	2915	2915	2915	0
600	20250512	094000	95806705	2915	2915	2915	2915	0
601	20250512	093900	95806705	2915	2915	2915	2915	0
602	20250512	093800	95806705	2915	2915	2915	2915	350
603	20250512	093700	94786455	2930	2930	2930	2930	0
604	20250512	093600	94786455	2930	2930	2930	2930	0
605	20250512	093500	94786455	2930	2940	2940	2930	6
606	20250512	093400	94768855	2930	2930	2945	2915	2064
607	20250512	093300	88710290	2930	2930	2930	2930	0
608	20250512	093200	88710290	2930	2925	2930	2925	6396
609	20250512	093100	69973745	2925	2915	2925	2915	563
610	20250512	093000	68328670	2915	2910	2915	2910	2502
611	20250512	092900	61045840	2910	2910	2910	2910	82
612	20250512	092800	60807220	2915	2910	2915	2905	388
613	20250512	092700	59677540	2910	2910	2910	2910	970
614	20250512	092600	56854840	2915	2915	2915	2915	2
615	20250512	092500	56849010	2910	2915	2915	2910	198
616	20250512	092400	56272340	2915	2915	2915	2915	110
617	20250512	092300	55951690	2910	2910	2910	2910	402
618	20250512	092200	54781870	2920	2910	2920	2910	167
619	20250512	092100	54295335	2905	2925	2925	2905	347
620	20250512	092000	53285825	2925	2915	2930	2915	1001
621	20250512	091900	50361975	2905	2910	2910	2905	8
622	20250512	091800	50338720	2910	2915	2915	2910	4
623	20250512	091700	50327070	2915	2915	2915	2915	0
624	20250512	091600	50327070	2915	2915	2915	2910	243
625	20250512	091500	49619075	2910	2910	2910	2905	1020
626	20250512	091400	46652625	2910	2910	2910	2910	194
627	20250512	091300	46088085	2910	2910	2910	2910	688
628	20250512	091200	44086005	2910	2910	2910	2910	769
629	20250512	091100	41848215	2925	2925	2925	2910	502
630	20250512	091000	40387365	2910	2910	2925	2910	226
631	20250512	090900	39728185	2925	2920	2925	2910	622
632	20250512	090800	37915890	2920	2910	2920	2910	155
633	20250512	090700	37463930	2915	2925	2925	2915	604
634	20250512	090600	35701070	2915	2920	2920	2915	816
635	20250512	090500	33320170	2915	2920	2920	2915	899
636	20250512	090400	30699580	2925	2915	2925	2915	2013
637	20250512	090300	24822885	2915	2920	2920	2915	677
638	20250512	090200	22849420	2900	2915	2915	2900	722
639	20250512	090100	20750465	2900	2930	2930	2900	2154
640	20250512	090000	14482225	2930	2975	2975	2910	4890