KissMeData/118990/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195900	739505910	8940	8940	8940	8940	2239
3	20250512	195800	739505910	8940	8940	8940	8940	0
4	20250512	195700	739505910	8940	8940	8940	8940	0
5	20250512	195600	739505910	8940	8940	8940	8940	0
6	20250512	195500	739505910	8940	8940	8940	8940	0
7	20250512	195400	739505910	8940	8940	8940	8940	0
8	20250512	195300	739505910	8940	8940	8940	8940	0
9	20250512	195200	739505910	8940	8940	8940	8940	0
10	20250512	195100	739505910	8940	8940	8940	8940	0
11	20250512	195000	739505910	8940	8940	8940	8940	0
12	20250512	194900	739505910	8940	8940	8940	8940	0
13	20250512	194800	739505910	8940	8940	8940	8940	0
14	20250512	194700	739505910	8940	8940	8940	8940	0
15	20250512	194600	739505910	8940	8940	8940	8940	0
16	20250512	194500	739505910	8940	8940	8940	8940	0
17	20250512	194400	739505910	8940	8940	8940	8940	0
18	20250512	194300	739505910	8940	8940	8940	8940	0
19	20250512	194200	739505910	8940	8940	8940	8940	0
20	20250512	194100	739505910	8940	8940	8940	8940	0
21	20250512	194000	739505910	8940	8940	8940	8940	0
22	20250512	193900	739505910	8940	8940	8940	8940	0
23	20250512	193800	739505910	8940	8940	8940	8940	0
24	20250512	193700	739505910	8940	8940	8940	8940	0
25	20250512	193600	739505910	8940	8940	8940	8940	0
26	20250512	193500	739505910	8940	8940	8940	8940	0
27	20250512	193400	739505910	8940	8940	8940	8940	0
28	20250512	193300	739505910	8940	8940	8940	8940	0
29	20250512	193200	739505910	8940	8940	8940	8940	0
30	20250512	193100	739505910	8940	8940	8940	8940	0
31	20250512	193000	739505910	8940	8940	8940	8940	0
32	20250512	192900	739505910	8940	8940	8940	8940	2239
33	20250512	192800	739505910	8940	8940	8940	8940	0
34	20250512	192700	739505910	8940	8940	8940	8940	0
35	20250512	192600	739505910	8940	8940	8940	8940	0
36	20250512	192500	739505910	8940	8940	8940	8940	0
37	20250512	192400	739505910	8940	8940	8940	8940	0
38	20250512	192300	739505910	8940	8940	8940	8940	0
39	20250512	192200	739505910	8940	8940	8940	8940	0
40	20250512	192100	739505910	8940	8940	8940	8940	0
41	20250512	192000	739505910	8940	8940	8940	8940	0
42	20250512	191900	739505910	8940	8940	8940	8940	0
43	20250512	191800	739505910	8940	8940	8940	8940	0
44	20250512	191700	739505910	8940	8940	8940	8940	0
45	20250512	191600	739505910	8940	8940	8940	8940	0
46	20250512	191500	739505910	8940	8940	8940	8940	0
47	20250512	191400	739505910	8940	8940	8940	8940	0
48	20250512	191300	739505910	8940	8940	8940	8940	0
49	20250512	191200	739505910	8940	8940	8940	8940	0
50	20250512	191100	739505910	8940	8940	8940	8940	0
51	20250512	191000	739505910	8940	8940	8940	8940	0
52	20250512	190900	739505910	8940	8940	8940	8940	0
53	20250512	190800	739505910	8940	8940	8940	8940	0
54	20250512	190700	739505910	8940	8940	8940	8940	0
55	20250512	190600	739505910	8940	8940	8940	8940	0
56	20250512	190500	739505910	8940	8940	8940	8940	0
57	20250512	190400	739505910	8940	8940	8940	8940	0
58	20250512	190300	739505910	8940	8940	8940	8940	0
59	20250512	190200	739505910	8940	8940	8940	8940	0
60	20250512	190100	739505910	8940	8940	8940	8940	0
61	20250512	190000	739505910	8940	8940	8940	8940	0
62	20250512	185900	739505910	8940	8940	8940	8940	2239
63	20250512	185800	739505910	8940	8940	8940	8940	0
64	20250512	185700	739505910	8940	8940	8940	8940	0
65	20250512	185600	739505910	8940	8940	8940	8940	0
66	20250512	185500	739505910	8940	8940	8940	8940	0
67	20250512	185400	739505910	8940	8940	8940	8940	0
68	20250512	185300	739505910	8940	8940	8940	8940	0
69	20250512	185200	739505910	8940	8940	8940	8940	0
70	20250512	185100	739505910	8940	8940	8940	8940	0
71	20250512	185000	739505910	8940	8940	8940	8940	0
72	20250512	184900	739505910	8940	8940	8940	8940	0
73	20250512	184800	739505910	8940	8940	8940	8940	0
74	20250512	184700	739505910	8940	8940	8940	8940	0
75	20250512	184600	739505910	8940	8940	8940	8940	0
76	20250512	184500	739505910	8940	8940	8940	8940	0
77	20250512	184400	739505910	8940	8940	8940	8940	0
78	20250512	184300	739505910	8940	8940	8940	8940	0
79	20250512	184200	739505910	8940	8940	8940	8940	0
80	20250512	184100	739505910	8940	8940	8940	8940	0
81	20250512	184000	739505910	8940	8940	8940	8940	0
82	20250512	183900	739505910	8940	8940	8940	8940	0
83	20250512	183800	739505910	8940	8940	8940	8940	0
84	20250512	183700	739505910	8940	8940	8940	8940	0
85	20250512	183600	739505910	8940	8940	8940	8940	0
86	20250512	183500	739505910	8940	8940	8940	8940	0
87	20250512	183400	739505910	8940	8940	8940	8940	0
88	20250512	183300	739505910	8940	8940	8940	8940	0
89	20250512	183200	739505910	8940	8940	8940	8940	0
90	20250512	183100	739505910	8940	8940	8940	8940	0
91	20250512	183000	739505910	8940	8940	8940	8940	0
92	20250512	182900	739505910	8940	8940	8940	8940	2239
93	20250512	182800	739505910	8940	8940	8940	8940	0
94	20250512	182700	739505910	8940	8940	8940	8940	0
95	20250512	182600	739505910	8940	8940	8940	8940	0
96	20250512	182500	739505910	8940	8940	8940	8940	0
97	20250512	182400	739505910	8940	8940	8940	8940	0
98	20250512	182300	739505910	8940	8940	8940	8940	0
99	20250512	182200	739505910	8940	8940	8940	8940	0
100	20250512	182100	739505910	8940	8940	8940	8940	0
101	20250512	182000	739505910	8940	8940	8940	8940	0
102	20250512	181900	739505910	8940	8940	8940	8940	0
103	20250512	181800	739505910	8940	8940	8940	8940	0
104	20250512	181700	739505910	8940	8940	8940	8940	0
105	20250512	181600	739505910	8940	8940	8940	8940	0
106	20250512	181500	739505910	8940	8940	8940	8940	0
107	20250512	181400	739505910	8940	8940	8940	8940	0
108	20250512	181300	739505910	8940	8940	8940	8940	0
109	20250512	181200	739505910	8940	8940	8940	8940	0
110	20250512	181100	739505910	8940	8940	8940	8940	0
111	20250512	181000	739505910	8940	8940	8940	8940	0
112	20250512	180900	739505910	8940	8940	8940	8940	0
113	20250512	180800	739505910	8940	8940	8940	8940	0
114	20250512	180700	739505910	8940	8940	8940	8940	0
115	20250512	180600	739505910	8940	8940	8940	8940	0
116	20250512	180500	739505910	8940	8940	8940	8940	0
117	20250512	180400	739505910	8940	8940	8940	8940	0
118	20250512	180300	739505910	8940	8940	8940	8940	0
119	20250512	180200	739505910	8940	8940	8940	8940	0
120	20250512	180100	739505910	8940	8940	8940	8940	0
121	20250512	180000	739505910	8940	8940	8940	8940	0
122	20250512	175900	739505910	8940	8940	8940	8940	2239
123	20250512	175800	739505910	8940	8940	8940	8940	0
124	20250512	175700	739505910	8940	8940	8940	8940	0
125	20250512	175600	739505910	8940	8940	8940	8940	0
126	20250512	175500	739505910	8940	8940	8940	8940	0
127	20250512	175400	739505910	8940	8940	8940	8940	0
128	20250512	175300	739505910	8940	8940	8940	8940	0
129	20250512	175200	739505910	8940	8940	8940	8940	0
130	20250512	175100	739505910	8940	8940	8940	8940	0
131	20250512	175000	739505910	8940	8940	8940	8940	0
132	20250512	174900	739505910	8940	8940	8940	8940	0
133	20250512	174800	739505910	8940	8940	8940	8940	0
134	20250512	174700	739505910	8940	8940	8940	8940	0
135	20250512	174600	739505910	8940	8940	8940	8940	0
136	20250512	174500	739505910	8940	8940	8940	8940	0
137	20250512	174400	739505910	8940	8940	8940	8940	0
138	20250512	174300	739505910	8940	8940	8940	8940	0
139	20250512	174200	739505910	8940	8940	8940	8940	0
140	20250512	174100	739505910	8940	8940	8940	8940	0
141	20250512	174000	739505910	8940	8940	8940	8940	0
142	20250512	173900	739505910	8940	8940	8940	8940	0
143	20250512	173800	739505910	8940	8940	8940	8940	0
144	20250512	173700	739505910	8940	8940	8940	8940	0
145	20250512	173600	739505910	8940	8940	8940	8940	0
146	20250512	173500	739505910	8940	8940	8940	8940	0
147	20250512	173400	739505910	8940	8940	8940	8940	0
148	20250512	173300	739505910	8940	8940	8940	8940	0
149	20250512	173200	739505910	8940	8940	8940	8940	0
150	20250512	173100	739505910	8940	8940	8940	8940	0
151	20250512	173000	739505910	8940	8940	8940	8940	0
152	20250512	172900	739505910	8940	8940	8940	8940	2239
153	20250512	172800	739505910	8940	8940	8940	8940	0
154	20250512	172700	739505910	8940	8940	8940	8940	0
155	20250512	172600	739505910	8940	8940	8940	8940	0
156	20250512	172500	739505910	8940	8940	8940	8940	0
157	20250512	172400	739505910	8940	8940	8940	8940	0
158	20250512	172300	739505910	8940	8940	8940	8940	0
159	20250512	172200	739505910	8940	8940	8940	8940	0
160	20250512	172100	739505910	8940	8940	8940	8940	0
161	20250512	172000	739505910	8940	8940	8940	8940	0
162	20250512	171900	739505910	8940	8940	8940	8940	0
163	20250512	171800	739505910	8940	8940	8940	8940	0
164	20250512	171700	739505910	8940	8940	8940	8940	0
165	20250512	171600	739505910	8940	8940	8940	8940	0
166	20250512	171500	739505910	8940	8940	8940	8940	0
167	20250512	171400	739505910	8940	8940	8940	8940	0
168	20250512	171300	739505910	8940	8940	8940	8940	0
169	20250512	171200	739505910	8940	8940	8940	8940	0
170	20250512	171100	739505910	8940	8940	8940	8940	0
171	20250512	171000	739505910	8940	8940	8940	8940	0
172	20250512	170900	739505910	8940	8940	8940	8940	0
173	20250512	170800	739505910	8940	8940	8940	8940	0
174	20250512	170700	739505910	8940	8940	8940	8940	0
175	20250512	170600	739505910	8940	8940	8940	8940	0
176	20250512	170500	739505910	8940	8940	8940	8940	0
177	20250512	170400	739505910	8940	8940	8940	8940	0
178	20250512	170300	739505910	8940	8940	8940	8940	0
179	20250512	170200	739505910	8940	8940	8940	8940	0
180	20250512	170100	739505910	8940	8940	8940	8940	0
181	20250512	170000	739505910	8940	8940	8940	8940	0
182	20250512	165900	739505910	8940	8940	8940	8940	2239
183	20250512	165800	739505910	8940	8940	8940	8940	0
184	20250512	165700	739505910	8940	8940	8940	8940	0
185	20250512	165600	739505910	8940	8940	8940	8940	0
186	20250512	165500	739505910	8940	8940	8940	8940	0
187	20250512	165400	739505910	8940	8940	8940	8940	0
188	20250512	165300	739505910	8940	8940	8940	8940	0
189	20250512	165200	739505910	8940	8940	8940	8940	0
190	20250512	165100	739505910	8940	8940	8940	8940	0
191	20250512	165000	739505910	8940	8940	8940	8940	0
192	20250512	164900	739505910	8940	8940	8940	8940	0
193	20250512	164800	739505910	8940	8940	8940	8940	0
194	20250512	164700	739505910	8940	8940	8940	8940	0
195	20250512	164600	739505910	8940	8940	8940	8940	0
196	20250512	164500	739505910	8940	8940	8940	8940	0
197	20250512	164400	739505910	8940	8940	8940	8940	0
198	20250512	164300	739505910	8940	8940	8940	8940	0
199	20250512	164200	739505910	8940	8940	8940	8940	0
200	20250512	164100	739505910	8940	8940	8940	8940	0
201	20250512	164000	739505910	8940	8940	8940	8940	0
202	20250512	163900	739505910	8940	8940	8940	8940	0
203	20250512	163800	739505910	8940	8940	8940	8940	0
204	20250512	163700	739505910	8940	8940	8940	8940	0
205	20250512	163600	739505910	8940	8940	8940	8940	0
206	20250512	163500	739505910	8940	8940	8940	8940	0
207	20250512	163400	739505910	8940	8940	8940	8940	0
208	20250512	163300	739505910	8940	8940	8940	8940	0
209	20250512	163200	739505910	8940	8940	8940	8940	0
210	20250512	163100	739505910	8940	8940	8940	8940	0
211	20250512	163000	739505910	8940	8940	8940	8940	0
212	20250512	162900	739505910	8940	8940	8940	8940	2239
213	20250512	162800	739505910	8940	8940	8940	8940	0
214	20250512	162700	739505910	8940	8940	8940	8940	0
215	20250512	162600	739505910	8940	8940	8940	8940	0
216	20250512	162500	739505910	8940	8940	8940	8940	0
217	20250512	162400	739505910	8940	8940	8940	8940	0
218	20250512	162300	739505910	8940	8940	8940	8940	0
219	20250512	162200	739505910	8940	8940	8940	8940	0
220	20250512	162100	739505910	8940	8940	8940	8940	0
221	20250512	162000	739505910	8940	8940	8940	8940	0
222	20250512	161900	739505910	8940	8940	8940	8940	0
223	20250512	161800	739505910	8940	8940	8940	8940	0
224	20250512	161700	739505910	8940	8940	8940	8940	0
225	20250512	161600	739505910	8940	8940	8940	8940	0
226	20250512	161500	739505910	8940	8940	8940	8940	0
227	20250512	161400	739505910	8940	8940	8940	8940	0
228	20250512	161300	739505910	8940	8940	8940	8940	0
229	20250512	161200	739505910	8940	8940	8940	8940	0
230	20250512	161100	739505910	8940	8940	8940	8940	0
231	20250512	161000	739505910	8940	8940	8940	8940	0
232	20250512	160900	739505910	8940	8940	8940	8940	0
233	20250512	160800	739505910	8940	8940	8940	8940	0
234	20250512	160700	739505910	8940	8940	8940	8940	0
235	20250512	160600	739505910	8940	8940	8940	8940	0
236	20250512	160500	739505910	8940	8940	8940	8940	0
237	20250512	160400	739505910	8940	8940	8940	8940	0
238	20250512	160300	739505910	8940	8940	8940	8940	0
239	20250512	160200	739505910	8940	8940	8940	8940	0
240	20250512	160100	739505910	8940	8940	8940	8940	0
241	20250512	160000	739505910	8940	8940	8940	8940	0
242	20250512	155900	739505910	8940	8940	8940	8940	2239
243	20250512	155800	739505910	8940	8940	8940	8940	0
244	20250512	155700	739505910	8940	8940	8940	8940	0
245	20250512	155600	739505910	8940	8940	8940	8940	0
246	20250512	155500	739505910	8940	8940	8940	8940	0
247	20250512	155400	739505910	8940	8940	8940	8940	0
248	20250512	155300	739505910	8940	8940	8940	8940	0
249	20250512	155200	739505910	8940	8940	8940	8940	0
250	20250512	155100	739505910	8940	8940	8940	8940	0
251	20250512	155000	739505910	8940	8940	8940	8940	0
252	20250512	154900	739505910	8940	8940	8940	8940	0
253	20250512	154800	739505910	8940	8940	8940	8940	0
254	20250512	154700	739505910	8940	8940	8940	8940	0
255	20250512	154600	739505910	8940	8940	8940	8940	0
256	20250512	154500	739505910	8940	8940	8940	8940	0
257	20250512	154400	739505910	8940	8940	8940	8940	0
258	20250512	154300	739505910	8940	8940	8940	8940	0
259	20250512	154200	739505910	8940	8940	8940	8940	0
260	20250512	154100	739505910	8940	8940	8940	8940	0
261	20250512	154000	739505910	8940	8940	8940	8940	0
262	20250512	153900	739505910	8940	8940	8940	8940	0
263	20250512	153800	739505910	8940	8940	8940	8940	0
264	20250512	153700	739505910	8940	8940	8940	8940	0
265	20250512	153600	739505910	8940	8940	8940	8940	0
266	20250512	153500	739505910	8940	8940	8940	8940	0
267	20250512	153400	739505910	8940	8940	8940	8940	0
268	20250512	153300	739505910	8940	8940	8940	8940	0
269	20250512	153200	739505910	8940	8940	8940	8940	0
270	20250512	153100	739505910	8940	8940	8940	8940	0
271	20250512	153000	739505910	8940	8940	8940	8940	2239
272	20250512	152900	719489250	8900	8900	8900	8900	0
273	20250512	152800	719489250	8900	8900	8900	8900	0
274	20250512	152700	719489250	8900	8900	8900	8900	0
275	20250512	152600	719489250	8900	8900	8900	8900	0
276	20250512	152500	719489250	8900	8900	8900	8900	0
277	20250512	152400	719489250	8900	8900	8900	8900	0
278	20250512	152300	719489250	8900	8900	8900	8900	0
279	20250512	152200	719489250	8900	8900	8900	8900	0
280	20250512	152100	719489250	8900	8900	8900	8900	0
281	20250512	152000	719489250	8900	8900	8900	8900	0
282	20250512	151900	719489250	8900	8890	8900	8890	17
283	20250512	151800	719337960	8890	8900	8900	8890	66
284	20250512	151700	718751170	8900	8890	8900	8890	29
285	20250512	151600	718493150	8890	8880	8890	8880	26
286	20250512	151500	718262100	8880	8880	8890	8880	74
287	20250512	151400	717604750	8880	8890	8890	8880	259
288	20250512	151300	715303830	8900	8900	8900	8880	186
289	20250512	151200	713648510	8900	8910	8910	8900	48
290	20250512	151100	713220960	8910	8910	8910	8900	53
291	20250512	151000	712748870	8910	8900	8910	8880	33
292	20250512	150900	712455180	8880	8890	8890	8880	49
293	20250512	150800	712019630	8890	8890	8900	8880	133
294	20250512	150700	710837210	8890	8900	8900	8890	387
295	20250512	150600	707396000	8890	8890	8900	8890	156
296	20250512	150500	706008910	8890	8890	8900	8890	27
297	20250512	150400	705768790	8890	8890	8900	8890	297
298	20250512	150300	703128370	8890	8900	8900	8890	28
299	20250512	150200	702879400	8890	8900	8910	8880	613
300	20250512	150100	697431240	8900	8900	8910	8900	30
301	20250512	150000	697164110	8900	8900	8910	8900	192
302	20250512	145900	695454710	8910	8900	8910	8900	313
303	20250512	145800	692666950	8900	8900	8900	8890	538
304	20250512	145700	687878790	8890	8890	8900	8890	58
305	20250512	145600	687362800	8890	8900	8900	8890	25
306	20250512	145500	687140510	8890	8890	8900	8890	72
307	20250512	145400	686499920	8900	8900	8900	8890	40
308	20250512	145300	686144090	8890	8890	8900	8890	53
309	20250512	145200	685672610	8900	8900	8900	8890	855
310	20250512	145100	678063320	8890	8890	8900	8890	57
311	20250512	145000	677556230	8890	8900	8900	8890	57
312	20250512	144900	677049100	8890	8890	8890	8890	23
313	20250512	144800	676844630	8890	8890	8890	8890	20
314	20250512	144700	676666830	8890	8890	8900	8890	43
315	20250512	144600	676284360	8890	8890	8890	8890	17
316	20250512	144500	676133230	8890	8890	8890	8890	20
317	20250512	144400	675955430	8890	8890	8890	8890	22
318	20250512	144300	675759850	8890	8890	8890	8890	20
319	20250512	144200	675582050	8890	8890	8890	8890	17
320	20250512	144100	675430920	8890	8890	8900	8890	113
321	20250512	144000	674425420	8895	8890	8895	8890	8
322	20250512	143900	674354295	8890	8890	8890	8890	8
323	20250512	143800	674283175	8890	8890	8890	8890	1
324	20250512	143700	674274285	8890	8890	8890	8890	15
325	20250512	143600	674140935	8890	8895	8895	8890	13
326	20250512	143500	674025340	8890	8900	8900	8890	192
327	20250512	143400	672316660	8900	8900	8900	8900	24
328	20250512	143300	672103060	8900	8900	8900	8900	38
329	20250512	143200	671764860	8900	8900	8900	8900	9
330	20250512	143100	671684760	8900	8910	8910	8900	13
331	20250512	143000	671569010	8900	8900	8900	8900	7
332	20250512	142900	671506710	8900	8900	8910	8900	283
333	20250512	142800	668987410	8890	8890	8890	8890	9
334	20250512	142700	668907400	8890	8890	8890	8890	7
335	20250512	142600	668845170	8890	8890	8890	8890	8
336	20250512	142500	668774050	8890	8890	8890	8890	7
337	20250512	142400	668711820	8890	8890	8890	8890	8
338	20250512	142300	668640700	8890	8890	8890	8890	17
339	20250512	142200	668489570	8890	8890	8890	8890	8
340	20250512	142100	668418450	8890	8890	8890	8890	8
341	20250512	142000	668347330	8890	8900	8900	8890	11
342	20250512	141900	668249500	8890	8890	8890	8890	8
343	20250512	141800	668178380	8890	8890	8890	8890	1
344	20250512	141700	668169490	8900	8900	8900	8900	31
345	20250512	141600	667893590	8900	8900	8900	8900	104
346	20250512	141500	666967990	8890	8890	8890	8890	0
347	20250512	141400	666967990	8890	8890	8890	8890	1
348	20250512	141300	666959100	8890	8890	8890	8890	8
349	20250512	141200	666887980	8910	8900	8910	8900	172
350	20250512	141100	665357050	8900	8900	8900	8900	0
351	20250512	141000	665357050	8900	8900	8900	8900	26
352	20250512	140900	665125650	8900	8900	8900	8900	0
353	20250512	140800	665125650	8900	8900	8900	8900	143
354	20250512	140700	663852950	8890	8890	8890	8890	0
355	20250512	140600	663852950	8890	8890	8890	8890	5
356	20250512	140500	663808500	8890	8890	8900	8890	122
357	20250512	140400	662722810	8890	8890	8890	8890	0
358	20250512	140300	662722810	8890	8890	8890	8890	0
359	20250512	140200	662722810	8890	8890	8890	8890	0
360	20250512	140100	662722810	8890	8890	8890	8890	26
361	20250512	140000	662491670	8890	8890	8890	8890	0
362	20250512	135900	662491670	8890	8890	8890	8890	1
363	20250512	135800	662482780	8890	8890	8890	8890	0
364	20250512	135700	662482780	8890	8890	8890	8890	0
365	20250512	135600	662482780	8890	8890	8890	8890	120
366	20250512	135500	661415980	8890	8890	8890	8890	1
367	20250512	135400	661407090	8900	8900	8900	8900	20
368	20250512	135300	661229090	8890	8890	8890	8890	0
369	20250512	135200	661229090	8890	8890	8890	8890	0
370	20250512	135100	661229090	8890	8890	8890	8890	0
371	20250512	135000	661229090	8890	8890	8890	8890	8
372	20250512	134900	661157970	8890	8890	8890	8890	0
373	20250512	134800	661157970	8890	8900	8900	8890	9
374	20250512	134700	661077950	8900	8900	8900	8900	0
375	20250512	134600	661077950	8900	8900	8900	8900	48
376	20250512	134500	660650750	8900	8900	8900	8900	5
377	20250512	134400	660606250	8910	8910	8910	8910	14
378	20250512	134300	660481510	8910	8910	8910	8910	0
379	20250512	134200	660481510	8910	8910	8910	8910	0
380	20250512	134100	660481510	8910	8900	8910	8900	71
381	20250512	134000	659849470	8900	8900	8900	8900	0
382	20250512	133900	659849470	8900	8900	8900	8900	1
383	20250512	133800	659840570	8900	8900	8900	8900	0
384	20250512	133700	659840570	8900	8900	8910	8900	23
385	20250512	133600	659635740	8910	8900	8910	8900	80
386	20250512	133500	658923720	8890	8890	8890	8890	15
387	20250512	133400	658790370	8890	8890	8890	8890	50
388	20250512	133300	658345870	8890	8880	8890	8880	203
389	20250512	133200	656541230	8890	8890	8890	8890	0
390	20250512	133100	656541230	8890	8890	8890	8890	113
391	20250512	133000	655536660	8880	8880	8880	8880	0
392	20250512	132900	655536660	8880	8890	8910	8880	767
393	20250512	132800	648710630	8890	8890	8890	8890	46
394	20250512	132700	648301690	8890	8890	8890	8890	6
395	20250512	132600	648248350	8880	8880	8880	8880	50
396	20250512	132500	647804350	8880	8880	8880	8880	1
397	20250512	132400	647795470	8890	8890	8890	8890	19
398	20250512	132300	647626560	8870	8870	8870	8870	8
399	20250512	132200	647555600	8870	8890	8890	8870	81
400	20250512	132100	646836510	8870	8870	8870	8870	1
401	20250512	132000	646827640	8890	8890	8890	8890	0
402	20250512	131900	646827640	8890	8890	8890	8870	39
403	20250512	131800	646480950	8890	8890	8890	8890	10
404	20250512	131700	646392050	8890	8890	8890	8890	121
405	20250512	131600	645316360	8890	8880	8890	8880	178
406	20250512	131500	643734450	8880	8880	8880	8880	3
407	20250512	131400	643707810	8890	8890	8890	8890	31
408	20250512	131300	643432220	8890	8890	8890	8890	0
409	20250512	131200	643432220	8890	8890	8890	8890	222
410	20250512	131100	641458640	8880	8880	8880	8880	0
411	20250512	131000	641458640	8880	8880	8880	8880	10
412	20250512	130900	641369840	8890	8890	8890	8890	0
413	20250512	130800	641369840	8890	8890	8890	8880	32
414	20250512	130700	641085370	8890	8880	8890	8880	250
415	20250512	130600	638863370	8890	8890	8890	8890	0
416	20250512	130500	638863370	8890	8890	8890	8890	0
417	20250512	130400	638863370	8890	8890	8890	8890	0
418	20250512	130300	638863370	8890	8880	8890	8880	665
419	20250512	130200	632954360	8880	8880	8880	8880	1
420	20250512	130100	632945480	8880	8880	8880	8880	11
421	20250512	130000	632847800	8870	8870	8870	8870	0
422	20250512	125900	632847800	8870	8880	8880	8870	22
423	20250512	125800	632652450	8870	8870	8870	8870	8
424	20250512	125700	632581490	8880	8880	8880	8880	25
425	20250512	125600	632359490	8870	8870	8870	8870	150
426	20250512	125500	631028990	8870	8880	8880	8870	569
427	20250512	125400	625976650	8890	8890	8890	8890	0
428	20250512	125300	625976650	8890	8890	8890	8890	0
429	20250512	125200	625976650	8890	8890	8890	8890	0
430	20250512	125100	625976650	8890	8890	8890	8890	21
431	20250512	125000	625789960	8880	8880	8880	8880	1
432	20250512	124900	625781080	8890	8890	8890	8890	0
433	20250512	124800	625781080	8890	8890	8890	8890	0
434	20250512	124700	625781080	8890	8890	8890	8890	23
435	20250512	124600	625576610	8890	8890	8890	8890	2
436	20250512	124500	625558830	8890	8890	8890	8890	20
437	20250512	124400	625381030	8890	8890	8890	8890	50
438	20250512	124300	624936530	8890	8890	8890	8890	0
439	20250512	124200	624936530	8890	8890	8890	8890	137
440	20250512	124100	623718600	8890	8880	8890	8880	15
441	20250512	124000	623585270	8880	8880	8880	8880	0
442	20250512	123900	623585270	8880	8880	8880	8880	3
443	20250512	123800	623558630	8880	8880	8880	8880	1
444	20250512	123700	623549750	8890	8890	8890	8890	140
445	20250512	123600	622305150	8890	8890	8890	8890	18
446	20250512	123500	622145130	8890	8890	8890	8890	30
447	20250512	123400	621878430	8880	8880	8880	8880	0
448	20250512	123300	621878430	8880	8890	8890	8880	10
449	20250512	123200	621789620	8890	8890	8890	8890	0
450	20250512	123100	621789620	8890	8890	8890	8890	141
451	20250512	123000	620536130	8890	8890	8890	8890	7
452	20250512	122900	620473900	8890	8890	8890	8890	0
453	20250512	122800	620473900	8890	8890	8890	8890	1
454	20250512	122700	620465010	8900	8900	8900	8900	17
455	20250512	122600	620313710	8900	8890	8900	8890	7
456	20250512	122500	620251420	8900	8900	8900	8900	0
457	20250512	122400	620251420	8900	8900	8900	8900	37
458	20250512	122300	619922120	8890	8890	8890	8890	0
459	20250512	122200	619922120	8890	8890	8890	8890	0
460	20250512	122100	619922120	8890	8890	8890	8890	2
461	20250512	122000	619904340	8890	8900	8900	8890	11
462	20250512	121900	619806450	8890	8890	8890	8890	0
463	20250512	121800	619806450	8890	8890	8890	8890	11
464	20250512	121700	619708660	8890	8890	8890	8890	47
465	20250512	121600	619290830	8890	8890	8890	8890	22
466	20250512	121500	619095250	8890	8890	8890	8890	3
467	20250512	121400	619068580	8910	8910	8910	8910	7
468	20250512	121300	619006210	8890	8890	8890	8890	11
469	20250512	121200	618908420	8890	8880	8890	8880	377
470	20250512	121100	615560650	8880	8880	8880	8880	20
471	20250512	121000	615383050	8870	8870	8870	8870	2
472	20250512	120900	615365310	8870	8870	8870	8870	0
473	20250512	120800	615365310	8870	8870	8870	8870	10
474	20250512	120700	615276610	8880	8880	8880	8880	10
475	20250512	120600	615187810	8880	8880	8880	8880	1
476	20250512	120500	615178930	8890	8890	8890	8890	0
477	20250512	120400	615178930	8890	8890	8890	8890	2
478	20250512	120300	615161150	8890	8890	8890	8890	71
479	20250512	120200	614529960	8880	8880	8880	8880	0
480	20250512	120100	614529960	8880	8880	8880	8880	0
481	20250512	120000	614529960	8880	8890	8890	8880	147
482	20250512	115900	613224560	8880	8880	8880	8880	0
483	20250512	115800	613224560	8880	8880	8880	8880	0
484	20250512	115700	613224560	8880	8890	8890	8880	252
485	20250512	115600	610984290	8900	8900	8900	8900	162
486	20250512	115500	609542490	8910	8910	8910	8910	71
487	20250512	115400	608909880	8910	8910	8910	8910	0
488	20250512	115300	608909880	8910	8910	8910	8910	0
489	20250512	115200	608909880	8910	8910	8910	8910	0
490	20250512	115100	608909880	8910	8920	8920	8910	372
491	20250512	115000	605592810	8910	8910	8910	8910	1
492	20250512	114900	605583900	8920	8920	8920	8920	0
493	20250512	114800	605583900	8920	8920	8920	8920	0
494	20250512	114700	605583900	8920	8920	8920	8920	0
495	20250512	114600	605583900	8920	8920	8920	8920	0
496	20250512	114500	605583900	8920	8920	8920	8920	16
497	20250512	114400	605441180	8920	8910	8920	8910	50
498	20250512	114300	604995220	8910	8910	8910	8900	33
499	20250512	114200	604701260	8910	8910	8910	8910	153
500	20250512	114100	603338030	8910	8910	8910	8910	0
501	20250512	114000	603338030	8910	8910	8910	8910	0
502	20250512	113900	603338030	8910	8920	8920	8910	79
503	20250512	113800	602633440	8920	8920	8920	8920	2
504	20250512	113700	602615600	8930	8930	8930	8930	0
505	20250512	113600	602615600	8930	8930	8930	8930	0
506	20250512	113500	602615600	8930	8920	8930	8920	19
507	20250512	113400	602446010	8920	8920	8920	8920	306
508	20250512	113300	599716490	8920	8920	8920	8920	0
509	20250512	113200	599716490	8920	8920	8920	8920	0
510	20250512	113100	599716490	8920	8920	8920	8920	0
511	20250512	113000	599716490	8920	8920	8920	8920	0
512	20250512	112900	599716490	8920	8920	8920	8920	1
513	20250512	112800	599707570	8930	8930	8930	8930	56
514	20250512	112700	599207490	8920	8920	8920	8920	80
515	20250512	112600	598493890	8920	8920	8920	8920	50
516	20250512	112500	598047890	8920	8920	8920	8920	11
517	20250512	112400	597949770	8980	8980	8980	8980	0
518	20250512	112300	597949770	8980	8930	8980	8920	2484
519	20250512	112200	575717440	8920	8920	8920	8920	116
520	20250512	112100	574682720	8930	8930	8930	8930	0
521	20250512	112000	574682720	8930	8920	8930	8920	40
522	20250512	111900	574325530	8930	8920	8930	8920	16
523	20250512	111800	574182670	8930	8920	8930	8920	559
524	20250512	111700	569196350	8920	8920	8930	8920	399
525	20250512	111600	565637260	8920	8930	8940	8920	682
526	20250512	111500	559553270	8940	8940	8940	8930	509
527	20250512	111400	555005030	8940	8940	8940	8940	5
528	20250512	111300	554960330	8940	8940	8940	8940	241
529	20250512	111200	552805790	8940	8940	8940	8940	0
530	20250512	111100	552805790	8940	8940	8940	8940	401
531	20250512	111000	549220850	8940	8950	8950	8940	47
532	20250512	110900	548800350	8950	8940	8950	8940	206
533	20250512	110800	546958640	8950	8950	8950	8950	1
534	20250512	110700	546949690	8950	8950	8950	8950	0
535	20250512	110600	546949690	8950	8950	8950	8950	492
536	20250512	110500	542546290	8950	8950	8950	8950	57
537	20250512	110400	542036140	8950	8950	8950	8950	85
538	20250512	110300	541275390	8950	8950	8950	8950	259
539	20250512	110200	538957340	8940	8940	8940	8940	169
540	20250512	110100	537446480	8940	8940	8940	8940	25
541	20250512	110000	537222980	8950	8950	8950	8940	861
542	20250512	105900	529518610	8950	8940	8950	8940	68
543	20250512	105800	528910680	8940	8940	8940	8940	1
544	20250512	105700	528901740	8950	8950	8950	8950	0
545	20250512	105600	528901740	8950	8940	8950	8940	52
546	20250512	105500	528436840	8940	8950	8950	8940	6
547	20250512	105400	528383150	8950	8950	8950	8950	1
548	20250512	105300	528374200	8940	8950	8950	8940	172
549	20250512	105200	526834880	8950	8940	8950	8940	966
550	20250512	105100	518189280	8960	8960	8960	8960	0
551	20250512	105000	518189280	8960	8950	8960	8950	190
552	20250512	104900	516487780	8940	8940	8940	8940	10
553	20250512	104800	516398380	8940	8940	8940	8940	32
554	20250512	104700	516112300	8940	8940	8940	8940	0
555	20250512	104600	516112300	8940	8940	8940	8940	50
556	20250512	104500	515665300	8940	8940	8940	8940	3
557	20250512	104400	515638480	8940	8940	8940	8940	0
558	20250512	104300	515638480	8940	8940	8940	8940	0
559	20250512	104200	515638480	8940	8940	8940	8940	51
560	20250512	104100	515182540	8940	8940	8940	8940	126
561	20250512	104000	514056100	8950	8950	8950	8920	579
562	20250512	103900	508880550	8940	8940	8940	8940	260
563	20250512	103800	506556150	8940	8940	8940	8940	1
564	20250512	103700	506547210	8940	8940	8940	8940	0
565	20250512	103600	506547210	8940	8950	8950	8940	472
566	20250512	103500	502324770	8950	8950	8950	8950	1046
567	20250512	103400	492963070	8960	8950	8960	8930	821
568	20250512	103300	485609830	8930	8930	8930	8930	0
569	20250512	103200	485609830	8930	8940	8940	8930	136
570	20250512	103100	484395030	8940	8950	8950	8930	1086
571	20250512	103000	474695770	8930	8950	8960	8930	2329
572	20250512	102900	453892710	8940	8940	8940	8940	500
573	20250512	102800	449422710	8930	8950	8950	8930	579
574	20250512	102700	444246040	8950	8920	8950	8920	1318
575	20250512	102600	432478880	8930	8920	8930	8920	134
576	20250512	102500	431282760	8920	8910	8920	8910	1210
577	20250512	102400	420499560	8920	8930	8930	8920	40
578	20250512	102300	420142500	8920	8910	8930	8900	1504
579	20250512	102200	406727060	8910	8910	8910	8900	193
580	20250512	102100	405007610	8890	8890	8910	8890	1726
581	20250512	102000	389641890	8890	8900	8900	8890	640
582	20250512	101900	383946290	8900	8900	8900	8890	636
583	20250512	101800	378286030	8890	8890	8890	8890	631
584	20250512	101700	372676440	8880	8880	8880	8880	601
585	20250512	101600	367339560	8880	8880	8890	8880	3734
586	20250512	101500	334171500	8880	8870	8880	8870	733
587	20250512	101400	327663330	8870	8850	8870	8850	374
588	20250512	101300	324345990	8850	8850	8850	8850	40
589	20250512	101200	323991990	8850	8870	8870	8850	62
590	20250512	101100	323442650	8870	8850	8870	8850	2
591	20250512	101000	323424930	8840	8840	8840	8840	15
592	20250512	100900	323292330	8870	8870	8870	8870	21
593	20250512	100800	323106060	8870	8870	8870	8870	559
594	20250512	100700	318147730	8870	8880	8880	8840	193
595	20250512	100600	316435620	8880	8860	8880	8860	1739
596	20250512	100500	301007950	8870	8860	8870	8860	67
597	20250512	100400	300414260	8860	8860	8860	8860	100
598	20250512	100300	299528260	8840	8860	8870	8840	65
599	20250512	100200	298952120	8860	8860	8860	8860	180
600	20250512	100100	297357320	8860	8850	8860	8850	35
601	20250512	100000	297047480	8850	8850	8850	8850	2
602	20250512	095900	297029780	8860	8860	8860	8860	110
603	20250512	095800	296055180	8860	8860	8860	8850	74
604	20250512	095700	295399640	8860	8860	8860	8860	274
605	20250512	095600	292972000	8850	8850	8850	8850	50
606	20250512	095500	292529500	8850	8850	8850	8850	2505
607	20250512	095400	270360250	8850	8850	8850	8850	15
608	20250512	095300	270227500	8860	8860	8860	8860	16
609	20250512	095200	270085740	8860	8850	8860	8850	13
610	20250512	095100	269970680	8850	8860	8860	8850	1294
611	20250512	095000	258516030	8840	8840	8840	8840	16
612	20250512	094900	258374590	8860	8850	8860	8850	113
613	20250512	094800	257374350	8850	8850	8850	8850	0
614	20250512	094700	257374350	8850	8850	8850	8850	38
615	20250512	094600	257038050	8850	8850	8850	8850	42
616	20250512	094500	256666350	8850	8860	8860	8840	301
617	20250512	094400	254002240	8860	8860	8860	8860	0
618	20250512	094300	254002240	8860	8860	8860	8860	20
619	20250512	094200	253825040	8860	8860	8860	8860	357
620	20250512	094100	250662020	8850	8860	8860	8850	1213
621	20250512	094000	239919970	8860	8860	8860	8860	488
622	20250512	093900	235596290	8860	8860	8860	8860	20
623	20250512	093800	235419090	8850	8850	8850	8850	2
624	20250512	093700	235401390	8860	8870	8870	8860	1362
625	20250512	093600	223333890	8880	8870	8880	8870	93
626	20250512	093500	222508940	8870	8870	8870	8870	0
627	20250512	093400	222508940	8870	8870	8870	8870	1
628	20250512	093300	222500070	8870	8880	8880	8870	61
629	20250512	093200	221958700	8880	8870	8885	8870	1547
630	20250512	093100	208226640	8860	8860	8860	8860	1001
631	20250512	093000	199357780	8860	8870	8880	8800	2117
632	20250512	092900	180655100	8860	8860	8880	8850	1427
633	20250512	092800	168004520	8870	8870	8870	8860	522
634	20250512	092700	163374390	8870	8860	8870	8860	202
635	20250512	092600	161583300	8860	8860	8860	8860	50
636	20250512	092500	161140300	8860	8860	8870	8860	1292
637	20250512	092400	149684000	8870	8870	8870	8870	330
638	20250512	092300	146756900	8870	8840	8870	8840	928
639	20250512	092200	138534810	8830	8840	8860	8820	2049
640	20250512	092100	120423800	8840	8850	8850	8840	48
641	20250512	092000	119999010	8840	8860	8860	8840	1054
642	20250512	091900	110678430	8870	8870	8870	8870	181
643	20250512	091800	109072960	8870	8860	8870	8855	298
644	20250512	091700	106433290	8880	8890	8890	8880	123
645	20250512	091600	105340820	8890	8850	8890	8850	1672
646	20250512	091500	90510470	8850	8850	8850	8850	15
647	20250512	091400	90377720	8850	8850	8850	8850	204
648	20250512	091300	88572320	8850	8850	8850	8850	84
649	20250512	091200	87828920	8850	8860	8860	8850	127
650	20250512	091100	86704960	8850	8850	8850	8840	1020
651	20250512	091000	77687330	8840	8860	8860	8840	360
652	20250512	090900	74499380	8860	8830	8870	8830	1346
653	20250512	090800	62580785	8830	8840	8840	8830	353
654	20250512	090700	59461265	8840	8840	8840	8830	110
655	20250512	090600	58488945	8840	8830	8840	8830	301
656	20250512	090500	55830385	8850	8870	8870	8830	190
657	20250512	090400	54147105	8870	8850	8870	8850	321
658	20250512	090300	51304415	8850	8810	8860	8770	2319
659	20250512	090200	30859595	8810	8820	8820	8810	108
660	20250512	090100	29907965	8820	8815	8830	8810	231
661	20250512	090000	27871345	8815	8760	8820	8760	3178