KissMeData/223250/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	202800	559307840	2990	2990	2990	2990	1003
3	20250512	202700	559307840	2990	2990	2990	2990	0
4	20250512	202600	559307840	2990	2990	2990	2990	0
5	20250512	202500	559307840	2990	2990	2990	2990	0
6	20250512	202400	559307840	2990	2990	2990	2990	0
7	20250512	202300	559307840	2990	2990	2990	2990	0
8	20250512	202200	559307840	2990	2990	2990	2990	0
9	20250512	202100	559307840	2990	2990	2990	2990	0
10	20250512	202000	559307840	2990	2990	2990	2990	0
11	20250512	201900	559307840	2990	2990	2990	2990	0
12	20250512	201800	559307840	2990	2990	2990	2990	0
13	20250512	201700	559307840	2990	2990	2990	2990	0
14	20250512	201600	559307840	2990	2990	2990	2990	0
15	20250512	201500	559307840	2990	2990	2990	2990	0
16	20250512	201400	559307840	2990	2990	2990	2990	0
17	20250512	201300	559307840	2990	2990	2990	2990	0
18	20250512	201200	559307840	2990	2990	2990	2990	0
19	20250512	201100	559307840	2990	2990	2990	2990	0
20	20250512	201000	559307840	2990	2990	2990	2990	0
21	20250512	200900	559307840	2990	2990	2990	2990	0
22	20250512	200800	559307840	2990	2990	2990	2990	0
23	20250512	200700	559307840	2990	2990	2990	2990	0
24	20250512	200600	559307840	2990	2990	2990	2990	0
25	20250512	200500	559307840	2990	2990	2990	2990	0
26	20250512	200400	559307840	2990	2990	2990	2990	0
27	20250512	200300	559307840	2990	2990	2990	2990	0
28	20250512	200200	559307840	2990	2990	2990	2990	0
29	20250512	200100	559307840	2990	2990	2990	2990	0
30	20250512	200000	559307840	2990	2990	2990	2990	0
31	20250512	195900	559307840	2990	2990	2990	2990	0
32	20250512	195800	559307840	2990	2990	2990	2990	1003
33	20250512	195700	559307840	2990	2990	2990	2990	0
34	20250512	195600	559307840	2990	2990	2990	2990	0
35	20250512	195500	559307840	2990	2990	2990	2990	0
36	20250512	195400	559307840	2990	2990	2990	2990	0
37	20250512	195300	559307840	2990	2990	2990	2990	0
38	20250512	195200	559307840	2990	2990	2990	2990	0
39	20250512	195100	559307840	2990	2990	2990	2990	0
40	20250512	195000	559307840	2990	2990	2990	2990	0
41	20250512	194900	559307840	2990	2990	2990	2990	0
42	20250512	194800	559307840	2990	2990	2990	2990	0
43	20250512	194700	559307840	2990	2990	2990	2990	0
44	20250512	194600	559307840	2990	2990	2990	2990	0
45	20250512	194500	559307840	2990	2990	2990	2990	0
46	20250512	194400	559307840	2990	2990	2990	2990	0
47	20250512	194300	559307840	2990	2990	2990	2990	0
48	20250512	194200	559307840	2990	2990	2990	2990	0
49	20250512	194100	559307840	2990	2990	2990	2990	0
50	20250512	194000	559307840	2990	2990	2990	2990	0
51	20250512	193900	559307840	2990	2990	2990	2990	0
52	20250512	193800	559307840	2990	2990	2990	2990	0
53	20250512	193700	559307840	2990	2990	2990	2990	0
54	20250512	193600	559307840	2990	2990	2990	2990	0
55	20250512	193500	559307840	2990	2990	2990	2990	0
56	20250512	193400	559307840	2990	2990	2990	2990	0
57	20250512	193300	559307840	2990	2990	2990	2990	0
58	20250512	193200	559307840	2990	2990	2990	2990	0
59	20250512	193100	559307840	2990	2990	2990	2990	0
60	20250512	193000	559307840	2990	2990	2990	2990	0
61	20250512	192900	559307840	2990	2990	2990	2990	0
62	20250512	192800	559307840	2990	2990	2990	2990	1003
63	20250512	192700	559307840	2990	2990	2990	2990	0
64	20250512	192600	559307840	2990	2990	2990	2990	0
65	20250512	192500	559307840	2990	2990	2990	2990	0
66	20250512	192400	559307840	2990	2990	2990	2990	0
67	20250512	192300	559307840	2990	2990	2990	2990	0
68	20250512	192200	559307840	2990	2990	2990	2990	0
69	20250512	192100	559307840	2990	2990	2990	2990	0
70	20250512	192000	559307840	2990	2990	2990	2990	0
71	20250512	191900	559307840	2990	2990	2990	2990	0
72	20250512	191800	559307840	2990	2990	2990	2990	0
73	20250512	191700	559307840	2990	2990	2990	2990	0
74	20250512	191600	559307840	2990	2990	2990	2990	0
75	20250512	191500	559307840	2990	2990	2990	2990	0
76	20250512	191400	559307840	2990	2990	2990	2990	0
77	20250512	191300	559307840	2990	2990	2990	2990	0
78	20250512	191200	559307840	2990	2990	2990	2990	0
79	20250512	191100	559307840	2990	2990	2990	2990	0
80	20250512	191000	559307840	2990	2990	2990	2990	0
81	20250512	190900	559307840	2990	2990	2990	2990	0
82	20250512	190800	559307840	2990	2990	2990	2990	0
83	20250512	190700	559307840	2990	2990	2990	2990	0
84	20250512	190600	559307840	2990	2990	2990	2990	0
85	20250512	190500	559307840	2990	2990	2990	2990	0
86	20250512	190400	559307840	2990	2990	2990	2990	0
87	20250512	190300	559307840	2990	2990	2990	2990	0
88	20250512	190200	559307840	2990	2990	2990	2990	0
89	20250512	190100	559307840	2990	2990	2990	2990	0
90	20250512	190000	559307840	2990	2990	2990	2990	0
91	20250512	185900	559307840	2990	2990	2990	2990	0
92	20250512	185800	559307840	2990	2990	2990	2990	1003
93	20250512	185700	559307840	2990	2990	2990	2990	0
94	20250512	185600	559307840	2990	2990	2990	2990	0
95	20250512	185500	559307840	2990	2990	2990	2990	0
96	20250512	185400	559307840	2990	2990	2990	2990	0
97	20250512	185300	559307840	2990	2990	2990	2990	0
98	20250512	185200	559307840	2990	2990	2990	2990	0
99	20250512	185100	559307840	2990	2990	2990	2990	0
100	20250512	185000	559307840	2990	2990	2990	2990	0
101	20250512	184900	559307840	2990	2990	2990	2990	0
102	20250512	184800	559307840	2990	2990	2990	2990	0
103	20250512	184700	559307840	2990	2990	2990	2990	0
104	20250512	184600	559307840	2990	2990	2990	2990	0
105	20250512	184500	559307840	2990	2990	2990	2990	0
106	20250512	184400	559307840	2990	2990	2990	2990	0
107	20250512	184300	559307840	2990	2990	2990	2990	0
108	20250512	184200	559307840	2990	2990	2990	2990	0
109	20250512	184100	559307840	2990	2990	2990	2990	0
110	20250512	184000	559307840	2990	2990	2990	2990	0
111	20250512	183900	559307840	2990	2990	2990	2990	0
112	20250512	183800	559307840	2990	2990	2990	2990	0
113	20250512	183700	559307840	2990	2990	2990	2990	0
114	20250512	183600	559307840	2990	2990	2990	2990	0
115	20250512	183500	559307840	2990	2990	2990	2990	0
116	20250512	183400	559307840	2990	2990	2990	2990	0
117	20250512	183300	559307840	2990	2990	2990	2990	0
118	20250512	183200	559307840	2990	2990	2990	2990	0
119	20250512	183100	559307840	2990	2990	2990	2990	0
120	20250512	183000	559307840	2990	2990	2990	2990	0
121	20250512	182900	559307840	2990	2990	2990	2990	0
122	20250512	182800	559307840	2990	2990	2990	2990	1003
123	20250512	182700	559307840	2990	2990	2990	2990	0
124	20250512	182600	559307840	2990	2990	2990	2990	0
125	20250512	182500	559307840	2990	2990	2990	2990	0
126	20250512	182400	559307840	2990	2990	2990	2990	0
127	20250512	182300	559307840	2990	2990	2990	2990	0
128	20250512	182200	559307840	2990	2990	2990	2990	0
129	20250512	182100	559307840	2990	2990	2990	2990	0
130	20250512	182000	559307840	2990	2990	2990	2990	0
131	20250512	181900	559307840	2990	2990	2990	2990	0
132	20250512	181800	559307840	2990	2990	2990	2990	0
133	20250512	181700	559307840	2990	2990	2990	2990	0
134	20250512	181600	559307840	2990	2990	2990	2990	0
135	20250512	181500	559307840	2990	2990	2990	2990	0
136	20250512	181400	559307840	2990	2990	2990	2990	0
137	20250512	181300	559307840	2990	2990	2990	2990	0
138	20250512	181200	559307840	2990	2990	2990	2990	0
139	20250512	181100	559307840	2990	2990	2990	2990	0
140	20250512	181000	559307840	2990	2990	2990	2990	0
141	20250512	180900	559307840	2990	2990	2990	2990	0
142	20250512	180800	559307840	2990	2990	2990	2990	0
143	20250512	180700	559307840	2990	2990	2990	2990	0
144	20250512	180600	559307840	2990	2990	2990	2990	0
145	20250512	180500	559307840	2990	2990	2990	2990	0
146	20250512	180400	559307840	2990	2990	2990	2990	0
147	20250512	180300	559307840	2990	2990	2990	2990	0
148	20250512	180200	559307840	2990	2990	2990	2990	0
149	20250512	180100	559307840	2990	2990	2990	2990	0
150	20250512	180000	559307840	2990	2990	2990	2990	0
151	20250512	175900	559307840	2990	2990	2990	2990	0
152	20250512	175800	559307840	2990	2990	2990	2990	1003
153	20250512	175700	559307840	2990	2990	2990	2990	0
154	20250512	175600	559307840	2990	2990	2990	2990	0
155	20250512	175500	559307840	2990	2990	2990	2990	0
156	20250512	175400	559307840	2990	2990	2990	2990	0
157	20250512	175300	559307840	2990	2990	2990	2990	0
158	20250512	175200	559307840	2990	2990	2990	2990	0
159	20250512	175100	559307840	2990	2990	2990	2990	0
160	20250512	175000	559307840	2990	2990	2990	2990	0
161	20250512	174900	559307840	2990	2990	2990	2990	0
162	20250512	174800	559307840	2990	2990	2990	2990	0
163	20250512	174700	559307840	2990	2990	2990	2990	0
164	20250512	174600	559307840	2990	2990	2990	2990	0
165	20250512	174500	559307840	2990	2990	2990	2990	0
166	20250512	174400	559307840	2990	2990	2990	2990	0
167	20250512	174300	559307840	2990	2990	2990	2990	0
168	20250512	174200	559307840	2990	2990	2990	2990	0
169	20250512	174100	559307840	2990	2990	2990	2990	0
170	20250512	174000	559307840	2990	2990	2990	2990	0
171	20250512	173900	559307840	2990	2990	2990	2990	0
172	20250512	173800	559307840	2990	2990	2990	2990	0
173	20250512	173700	559307840	2990	2990	2990	2990	0
174	20250512	173600	559307840	2990	2990	2990	2990	0
175	20250512	173500	559307840	2990	2990	2990	2990	0
176	20250512	173400	559307840	2990	2990	2990	2990	0
177	20250512	173300	559307840	2990	2990	2990	2990	0
178	20250512	173200	559307840	2990	2990	2990	2990	0
179	20250512	173100	559307840	2990	2990	2990	2990	0
180	20250512	173000	559307840	2990	2990	2990	2990	0
181	20250512	172900	559307840	2990	2990	2990	2990	0
182	20250512	172800	559307840	2990	2990	2990	2990	1003
183	20250512	172700	559307840	2990	2990	2990	2990	0
184	20250512	172600	559307840	2990	2990	2990	2990	0
185	20250512	172500	559307840	2990	2990	2990	2990	0
186	20250512	172400	559307840	2990	2990	2990	2990	0
187	20250512	172300	559307840	2990	2990	2990	2990	0
188	20250512	172200	559307840	2990	2990	2990	2990	0
189	20250512	172100	559307840	2990	2990	2990	2990	0
190	20250512	172000	559307840	2990	2990	2990	2990	0
191	20250512	171900	559307840	2990	2990	2990	2990	0
192	20250512	171800	559307840	2990	2990	2990	2990	0
193	20250512	171700	559307840	2990	2990	2990	2990	0
194	20250512	171600	559307840	2990	2990	2990	2990	0
195	20250512	171500	559307840	2990	2990	2990	2990	0
196	20250512	171400	559307840	2990	2990	2990	2990	0
197	20250512	171300	559307840	2990	2990	2990	2990	0
198	20250512	171200	559307840	2990	2990	2990	2990	0
199	20250512	171100	559307840	2990	2990	2990	2990	0
200	20250512	171000	559307840	2990	2990	2990	2990	0
201	20250512	170900	559307840	2990	2990	2990	2990	0
202	20250512	170800	559307840	2990	2990	2990	2990	0
203	20250512	170700	559307840	2990	2990	2990	2990	0
204	20250512	170600	559307840	2990	2990	2990	2990	0
205	20250512	170500	559307840	2990	2990	2990	2990	0
206	20250512	170400	559307840	2990	2990	2990	2990	0
207	20250512	170300	559307840	2990	2990	2990	2990	0
208	20250512	170200	559307840	2990	2990	2990	2990	0
209	20250512	170100	559307840	2990	2990	2990	2990	0
210	20250512	170000	559307840	2990	2990	2990	2990	0
211	20250512	165900	559307840	2990	2990	2990	2990	0
212	20250512	165800	559307840	2990	2990	2990	2990	1003
213	20250512	165700	559307840	2990	2990	2990	2990	0
214	20250512	165600	559307840	2990	2990	2990	2990	0
215	20250512	165500	559307840	2990	2990	2990	2990	0
216	20250512	165400	559307840	2990	2990	2990	2990	0
217	20250512	165300	559307840	2990	2990	2990	2990	0
218	20250512	165200	559307840	2990	2990	2990	2990	0
219	20250512	165100	559307840	2990	2990	2990	2990	0
220	20250512	165000	559307840	2990	2990	2990	2990	0
221	20250512	164900	559307840	2990	2990	2990	2990	0
222	20250512	164800	559307840	2990	2990	2990	2990	0
223	20250512	164700	559307840	2990	2990	2990	2990	0
224	20250512	164600	559307840	2990	2990	2990	2990	0
225	20250512	164500	559307840	2990	2990	2990	2990	0
226	20250512	164400	559307840	2990	2990	2990	2990	0
227	20250512	164300	559307840	2990	2990	2990	2990	0
228	20250512	164200	559307840	2990	2990	2990	2990	0
229	20250512	164100	559307840	2990	2990	2990	2990	0
230	20250512	164000	559307840	2990	2990	2990	2990	0
231	20250512	163900	559307840	2990	2990	2990	2990	0
232	20250512	163800	559307840	2990	2990	2990	2990	0
233	20250512	163700	559307840	2990	2990	2990	2990	0
234	20250512	163600	559307840	2990	2990	2990	2990	0
235	20250512	163500	559307840	2990	2990	2990	2990	0
236	20250512	163400	559307840	2990	2990	2990	2990	0
237	20250512	163300	559307840	2990	2990	2990	2990	0
238	20250512	163200	559307840	2990	2990	2990	2990	0
239	20250512	163100	559307840	2990	2990	2990	2990	0
240	20250512	163000	559307840	2990	2990	2990	2990	0
241	20250512	162900	559307840	2990	2990	2990	2990	0
242	20250512	162800	559307840	2990	2990	2990	2990	1003
243	20250512	162700	559307840	2990	2990	2990	2990	0
244	20250512	162600	559307840	2990	2990	2990	2990	0
245	20250512	162500	559307840	2990	2990	2990	2990	0
246	20250512	162400	559307840	2990	2990	2990	2990	0
247	20250512	162300	559307840	2990	2990	2990	2990	0
248	20250512	162200	559307840	2990	2990	2990	2990	0
249	20250512	162100	559307840	2990	2990	2990	2990	0
250	20250512	162000	559307840	2990	2990	2990	2990	0
251	20250512	161900	559307840	2990	2990	2990	2990	0
252	20250512	161800	559307840	2990	2990	2990	2990	0
253	20250512	161700	559307840	2990	2990	2990	2990	0
254	20250512	161600	559307840	2990	2990	2990	2990	0
255	20250512	161500	559307840	2990	2990	2990	2990	0
256	20250512	161400	559307840	2990	2990	2990	2990	0
257	20250512	161300	559307840	2990	2990	2990	2990	0
258	20250512	161200	559307840	2990	2990	2990	2990	0
259	20250512	161100	559307840	2990	2990	2990	2990	0
260	20250512	161000	559307840	2990	2990	2990	2990	0
261	20250512	160900	559307840	2990	2990	2990	2990	0
262	20250512	160800	559307840	2990	2990	2990	2990	0
263	20250512	160700	559307840	2990	2990	2990	2990	0
264	20250512	160600	559307840	2990	2990	2990	2990	0
265	20250512	160500	559307840	2990	2990	2990	2990	0
266	20250512	160400	559307840	2990	2990	2990	2990	0
267	20250512	160300	559307840	2990	2990	2990	2990	0
268	20250512	160200	559307840	2990	2990	2990	2990	0
269	20250512	160100	559307840	2990	2990	2990	2990	0
270	20250512	160000	559307840	2990	2990	2990	2990	0
271	20250512	155900	559307840	2990	2990	2990	2990	0
272	20250512	155800	559307840	2990	2990	2990	2990	1003
273	20250512	155700	559307840	2990	2990	2990	2990	0
274	20250512	155600	559307840	2990	2990	2990	2990	0
275	20250512	155500	559307840	2990	2990	2990	2990	0
276	20250512	155400	559307840	2990	2990	2990	2990	0
277	20250512	155300	559307840	2990	2990	2990	2990	0
278	20250512	155200	559307840	2990	2990	2990	2990	0
279	20250512	155100	559307840	2990	2990	2990	2990	0
280	20250512	155000	559307840	2990	2990	2990	2990	0
281	20250512	154900	559307840	2990	2990	2990	2990	0
282	20250512	154800	559307840	2990	2990	2990	2990	0
283	20250512	154700	559307840	2990	2990	2990	2990	0
284	20250512	154600	559307840	2990	2990	2990	2990	0
285	20250512	154500	559307840	2990	2990	2990	2990	0
286	20250512	154400	559307840	2990	2990	2990	2990	0
287	20250512	154300	559307840	2990	2990	2990	2990	0
288	20250512	154200	559307840	2990	2990	2990	2990	0
289	20250512	154100	559307840	2990	2990	2990	2990	0
290	20250512	154000	559307840	2990	2990	2990	2990	0
291	20250512	153900	559307840	2990	2990	2990	2990	0
292	20250512	153800	559307840	2990	2990	2990	2990	0
293	20250512	153700	559307840	2990	2990	2990	2990	0
294	20250512	153600	559307840	2990	2990	2990	2990	0
295	20250512	153500	559307840	2990	2990	2990	2990	0
296	20250512	153400	559307840	2990	2990	2990	2990	0
297	20250512	153300	559307840	2990	2990	2990	2990	0
298	20250512	153200	559307840	2990	2990	2990	2990	0
299	20250512	153100	559307840	2990	2990	2990	2990	0
300	20250512	153000	559307840	2990	2990	2990	2990	1003
301	20250512	152900	556308870	2990	2990	2990	2990	0
302	20250512	152800	556308870	2990	2990	2990	2990	0
303	20250512	152700	556308870	2990	2990	2990	2990	0
304	20250512	152600	556308870	2990	2990	2990	2990	0
305	20250512	152500	556308870	2990	2990	2990	2990	0
306	20250512	152400	556308870	2990	2990	2990	2990	0
307	20250512	152300	556308870	2990	2990	2990	2990	0
308	20250512	152200	556308870	2990	2990	2990	2990	0
309	20250512	152100	556308870	2990	2990	2990	2990	0
310	20250512	152000	556308870	2990	2990	2990	2990	0
311	20250512	151900	556308870	2990	3000	3000	2990	501
312	20250512	151800	554810870	2990	3000	3000	2990	522
313	20250512	151700	553248420	3000	3000	3000	3000	42
314	20250512	151600	553122420	2990	2995	2995	2990	251
315	20250512	151500	552371925	2990	2990	2990	2990	1180
316	20250512	151400	548843725	3000	3000	3000	3000	0
317	20250512	151300	548843725	3000	3000	3000	3000	0
318	20250512	151200	548843725	3000	3000	3000	3000	0
319	20250512	151100	548843725	3000	3000	3000	3000	14
320	20250512	151000	548801725	3000	3000	3000	3000	2
321	20250512	150900	548795725	2990	2990	2990	2990	2
322	20250512	150800	548789745	2990	2990	2990	2990	0
323	20250512	150700	548789745	2990	2990	2990	2990	0
324	20250512	150600	548789745	2990	2990	2990	2990	53
325	20250512	150500	548631275	2995	2990	2995	2990	130
326	20250512	150400	548242525	2990	2990	2990	2990	0
327	20250512	150300	548242525	2990	2990	2990	2990	2014
328	20250512	150200	542220665	3000	2990	3000	2990	1987
329	20250512	150100	536278325	2995	2990	2995	2990	8
330	20250512	150000	536254400	2995	2995	2995	2995	0
331	20250512	145900	536254400	2995	2995	2995	2995	0
332	20250512	145800	536254400	2995	2990	2995	2990	115
333	20250512	145700	535910475	2990	2990	2990	2990	0
334	20250512	145600	535910475	2990	2990	2990	2990	13
335	20250512	145500	535871605	2990	2990	2990	2990	0
336	20250512	145400	535871605	2990	2990	2990	2990	0
337	20250512	145300	535871605	2990	2990	2990	2990	550
338	20250512	145200	534227105	2995	2995	2995	2995	0
339	20250512	145100	534227105	2995	2995	2995	2995	9
340	20250512	145000	534200150	2995	2995	2995	2995	0
341	20250512	144900	534200150	2995	2995	2995	2995	0
342	20250512	144800	534200150	2995	2990	2995	2990	501
343	20250512	144700	532702155	2990	2990	2990	2990	0
344	20250512	144600	532702155	2990	2990	2990	2990	0
345	20250512	144500	532702155	2990	2990	2990	2990	4
346	20250512	144400	532690195	2995	2995	2995	2995	34
347	20250512	144300	532588365	2995	2995	2995	2995	0
348	20250512	144200	532588365	2995	2995	2995	2995	0
349	20250512	144100	532588365	2995	2995	2995	2995	1
350	20250512	144000	532585370	2995	2995	2995	2995	0
351	20250512	143900	532585370	2995	2995	2995	2995	0
352	20250512	143800	532585370	2995	2995	2995	2995	88
353	20250512	143700	532321810	2995	2995	2995	2995	0
354	20250512	143600	532321810	2995	3000	3000	2995	821
355	20250512	143500	529861630	2995	2995	2995	2995	0
356	20250512	143400	529861630	2995	2995	2995	2995	0
357	20250512	143300	529861630	2995	2995	2995	2995	0
358	20250512	143200	529861630	2995	2995	2995	2995	0
359	20250512	143100	529861630	2995	3000	3000	2995	66
360	20250512	143000	529663780	3000	3000	3000	3000	11
361	20250512	142900	529630780	2995	2995	2995	2995	2944
362	20250512	142800	520813500	2995	3000	3000	2995	12
363	20250512	142700	520777510	3000	3000	3000	3000	0
364	20250512	142600	520777510	3000	3000	3000	3000	0
365	20250512	142500	520777510	3000	3000	3000	3000	100
366	20250512	142400	520477510	3000	3000	3000	3000	0
367	20250512	142300	520477510	3000	3000	3000	3000	0
368	20250512	142200	520477510	3000	3000	3000	3000	0
369	20250512	142100	520477510	3000	3000	3000	3000	0
370	20250512	142000	520477510	3000	3000	3000	3000	0
371	20250512	141900	520477510	3000	3000	3000	3000	22
372	20250512	141800	520411510	3000	3000	3000	3000	0
373	20250512	141700	520411510	3000	3000	3000	3000	0
374	20250512	141600	520411510	3000	3000	3000	3000	305
375	20250512	141500	519496510	3000	3000	3000	3000	0
376	20250512	141400	519496510	3000	3000	3000	3000	0
377	20250512	141300	519496510	3000	3000	3000	3000	507
378	20250512	141200	517975510	3000	3000	3005	3000	611
379	20250512	141100	516142340	2995	2995	2995	2995	0
380	20250512	141000	516142340	2995	2995	2995	2995	490
381	20250512	140900	514674790	3000	3000	3000	3000	1102
382	20250512	140800	511368790	3005	3005	3005	3005	0
383	20250512	140700	511368790	3005	3010	3010	3005	45
384	20250512	140600	511233560	3010	3010	3010	3010	71
385	20250512	140500	511019850	3005	3005	3005	3005	100
386	20250512	140400	510719350	3005	3005	3005	3005	200
387	20250512	140300	510118350	3005	3005	3005	3005	0
388	20250512	140200	510118350	3005	3005	3005	3005	300
389	20250512	140100	509216850	3005	3005	3005	3005	0
390	20250512	140000	509216850	3005	3005	3005	3005	0
391	20250512	135900	509216850	3005	3005	3005	3005	50
392	20250512	135800	509066600	3005	3005	3005	3005	0
393	20250512	135700	509066600	3005	3005	3005	3005	0
394	20250512	135600	509066600	3005	3005	3005	3005	300
395	20250512	135500	508165100	3005	3005	3005	3005	0
396	20250512	135400	508165100	3005	3005	3005	3005	0
397	20250512	135300	508165100	3005	3005	3005	3005	520
398	20250512	135200	506602500	3000	3010	3010	3000	400
399	20250512	135100	505401530	3015	3015	3015	3015	0
400	20250512	135000	505401530	3015	3015	3015	3015	0
401	20250512	134900	505401530	3015	3000	3015	3000	344
402	20250512	134800	504368290	3005	3005	3005	3005	11
403	20250512	134700	504335235	3005	3005	3005	3005	47
404	20250512	134600	504194000	3005	3005	3005	3005	0
405	20250512	134500	504194000	3005	3005	3005	3005	200
406	20250512	134400	503593000	3005	3010	3010	3005	200
407	20250512	134300	502991795	3010	3010	3010	3010	0
408	20250512	134200	502991795	3010	3010	3010	3010	50
409	20250512	134100	502841295	3010	3010	3010	3010	0
410	20250512	134000	502841295	3010	3005	3010	3005	52
411	20250512	133900	502684785	3005	3005	3005	3005	0
412	20250512	133800	502684785	3005	3005	3005	3005	0
413	20250512	133700	502684785	3005	3005	3005	3005	0
414	20250512	133600	502684785	3005	3005	3005	3005	618
415	20250512	133500	500827695	3005	3005	3005	3005	531
416	20250512	133400	499232040	3005	3005	3005	3005	0
417	20250512	133300	499232040	3005	3010	3010	3005	501
418	20250512	133200	497726310	3015	3015	3015	3015	0
419	20250512	133100	497726310	3015	3015	3015	3015	4
420	20250512	133000	497714250	3010	3015	3015	3010	320
421	20250512	132900	496750450	3020	3025	3025	3020	253
422	20250512	132800	495986040	3025	3010	3025	3010	719
423	20250512	132700	493820535	3015	3015	3015	3015	2
424	20250512	132600	493814505	3010	3010	3010	3010	200
425	20250512	132500	493212505	3010	3010	3010	3010	500
426	20250512	132400	491707505	3015	3015	3015	3015	2
427	20250512	132300	491701475	3010	3010	3010	3010	0
428	20250512	132200	491701475	3010	3010	3010	3010	215
429	20250512	132100	491054325	3015	3015	3015	3015	100
430	20250512	132000	490752825	3015	3015	3015	3015	0
431	20250512	131900	490752825	3015	3015	3015	3015	5
432	20250512	131800	490737750	3015	3015	3015	3015	0
433	20250512	131700	490737750	3015	3005	3015	3005	301
434	20250512	131600	489833235	3005	3005	3005	3005	100
435	20250512	131500	489532735	3015	3015	3015	3015	1
436	20250512	131400	489529720	3010	3010	3010	3010	290
437	20250512	131300	488656820	3010	3010	3010	3010	0
438	20250512	131200	488656820	3010	3010	3010	3010	182
439	20250512	131100	488109000	3015	3015	3015	3015	53
440	20250512	131000	487949205	3015	3015	3015	3015	0
441	20250512	130900	487949205	3015	3015	3015	3015	0
442	20250512	130800	487949205	3015	3015	3015	3015	400
443	20250512	130700	486743205	3020	3020	3020	3020	0
444	20250512	130600	486743205	3020	3020	3020	3020	5
445	20250512	130500	486728105	3020	3015	3020	3015	70
446	20250512	130400	486517050	3010	3010	3010	3010	100
447	20250512	130300	486216050	3015	3015	3015	3015	0
448	20250512	130200	486216050	3015	3015	3015	3015	0
449	20250512	130100	486216050	3015	3015	3015	3015	31
450	20250512	130000	486122585	3020	3020	3020	3020	0
451	20250512	125900	486122585	3020	3015	3020	3015	61
452	20250512	125800	485938665	3015	3020	3020	3015	45
453	20250512	125700	485802960	3020	3020	3020	3020	2
454	20250512	125600	485796920	3025	3020	3025	3020	200
455	20250512	125500	485192915	3015	3015	3015	3015	108
456	20250512	125400	484867295	3015	3020	3020	3015	15
457	20250512	125300	484822065	3020	3020	3020	3020	0
458	20250512	125200	484822065	3020	3020	3020	3020	119
459	20250512	125100	484462685	3015	3015	3015	3015	350
460	20250512	125000	483407435	3015	3015	3015	3015	3
461	20250512	124900	483398390	3015	3015	3015	3015	0
462	20250512	124800	483398390	3015	3015	3015	3015	507
463	20250512	124700	481869785	3010	3010	3010	3010	0
464	20250512	124600	481869785	3010	3010	3010	3010	500
465	20250512	124500	480364785	3010	3010	3010	3010	83
466	20250512	124400	480114955	3010	3010	3010	3010	47
467	20250512	124300	479973485	3005	3005	3005	3005	68
468	20250512	124200	479769145	3005	3005	3005	3005	0
469	20250512	124100	479769145	3005	3005	3005	3005	101
470	20250512	124000	479465640	3005	3005	3005	3005	109
471	20250512	123900	479138095	3015	3015	3015	3015	0
472	20250512	123800	479138095	3015	3015	3015	3015	0
473	20250512	123700	479138095	3015	3015	3015	3015	1
474	20250512	123600	479135080	3010	3010	3010	3010	289
475	20250512	123500	478265190	3010	3010	3010	3010	0
476	20250512	123400	478265190	3010	3010	3010	3010	0
477	20250512	123300	478265190	3010	3010	3010	3010	111
478	20250512	123200	477931080	3015	3015	3015	3015	0
479	20250512	123100	477931080	3015	3015	3015	3015	1
480	20250512	123000	477928065	3010	3010	3010	3010	388
481	20250512	122900	476760185	3000	3000	3000	3000	1
482	20250512	122800	476757185	3010	3010	3010	3010	0
483	20250512	122700	476757185	3010	3010	3010	3010	2
484	20250512	122600	476751165	3005	3005	3005	3005	22
485	20250512	122500	476685055	3000	3000	3000	3000	1
486	20250512	122400	476682055	3005	3005	3005	3005	3
487	20250512	122300	476673040	3005	3005	3005	3005	418
488	20250512	122200	475416950	3000	3000	3000	3000	300
489	20250512	122100	474516950	3005	3005	3005	3005	1
490	20250512	122000	474513945	3005	3005	3005	3005	0
491	20250512	121900	474513945	3005	3000	3005	3000	77
492	20250512	121800	474282920	2995	2995	2995	2995	100
493	20250512	121700	473983420	2995	2995	2995	2995	0
494	20250512	121600	473983420	2995	3000	3000	2995	33
495	20250512	121500	473884470	3000	3000	3000	2995	205
496	20250512	121400	473270470	3005	3000	3005	3000	7
497	20250512	121300	473249455	3000	3000	3000	3000	0
498	20250512	121200	473249455	3000	3000	3000	3000	0
499	20250512	121100	473249455	3000	3000	3000	3000	0
500	20250512	121000	473249455	3000	3000	3000	3000	26
501	20250512	120900	473171455	2995	2995	2995	2995	0
502	20250512	120800	473171455	2995	2995	2995	2995	0
503	20250512	120700	473171455	2995	2995	2995	2995	0
504	20250512	120600	473171455	2995	2995	2995	2995	0
505	20250512	120500	473171455	2995	2995	2995	2995	0
506	20250512	120400	473171455	2995	3000	3000	2995	119
507	20250512	120300	472814955	3000	3000	3000	3000	0
508	20250512	120200	472814955	3000	3000	3000	3000	336
509	20250512	120100	471806955	3005	3005	3005	3005	0
510	20250512	120000	471806955	3005	3000	3005	3000	34
511	20250512	115900	471704935	3005	3000	3005	3000	334
512	20250512	115800	470702930	3000	3000	3000	3000	103
513	20250512	115700	470393930	3000	3000	3000	3000	5
514	20250512	115600	470378930	3000	3000	3000	3000	113
515	20250512	115500	470039930	3000	3000	3000	3000	0
516	20250512	115400	470039930	3000	3000	3000	3000	0
517	20250512	115300	470039930	3000	3000	3000	3000	0
518	20250512	115200	470039930	3000	3000	3000	3000	233
519	20250512	115100	469340930	3000	2990	3000	2990	130
520	20250512	115000	468951230	3000	3000	3000	3000	0
521	20250512	114900	468951230	3000	3000	3000	3000	0
522	20250512	114800	468951230	3000	3000	3000	3000	0
523	20250512	114700	468951230	3000	3000	3000	3000	3
524	20250512	114600	468942230	3000	3000	3000	3000	12
525	20250512	114500	468906230	2985	2985	2985	2985	0
526	20250512	114400	468906230	2985	2995	2995	2985	7302
527	20250512	114300	447097420	2995	2995	2995	2995	9
528	20250512	114200	447070465	2995	3000	3000	2995	375
529	20250512	114100	445946840	3010	3010	3010	3010	0
530	20250512	114000	445946840	3010	3010	3010	3010	0
531	20250512	113900	445946840	3010	3010	3010	3010	0
532	20250512	113800	445946840	3010	3010	3010	3010	0
533	20250512	113700	445946840	3010	3010	3010	3010	11
534	20250512	113600	445913730	2995	3010	3010	2995	305
535	20250512	113500	444997740	3010	3010	3010	3010	0
536	20250512	113400	444997740	3010	3010	3010	3010	0
537	20250512	113300	444997740	3010	3010	3010	3010	1
538	20250512	113200	444994730	3000	3000	3000	3000	6
539	20250512	113100	444976730	3000	3000	3000	3000	202
540	20250512	113000	444370730	3015	3015	3015	3015	0
541	20250512	112900	444370730	3015	3015	3015	3015	0
542	20250512	112800	444370730	3015	3015	3015	3015	21
543	20250512	112700	444307415	3010	3005	3010	3005	519
544	20250512	112600	442745875	3005	3005	3005	3005	50
545	20250512	112500	442595625	2990	3000	3000	2990	1275
546	20250512	112400	438782825	3005	3005	3005	3005	10
547	20250512	112300	438752775	2995	2995	2995	2995	333
548	20250512	112200	437755440	2995	3000	3000	2995	1120
549	20250512	112100	434397900	3000	3000	3000	3000	0
550	20250512	112000	434397900	3000	3000	3000	3000	98
551	20250512	111900	434103900	3005	3005	3005	3005	0
552	20250512	111800	434103900	3005	3005	3005	3005	0
553	20250512	111700	434103900	3005	3000	3005	3000	103
554	20250512	111600	433794895	3000	3000	3000	3000	100
555	20250512	111500	433494895	3000	3000	3000	3000	1169
556	20250512	111400	429987895	3005	3000	3005	3000	263
557	20250512	111300	429198890	3000	3000	3000	3000	188
558	20250512	111200	428634890	3005	3005	3005	3005	0
559	20250512	111100	428634890	3005	3005	3005	2995	19
560	20250512	111000	428577915	3005	3005	3005	3005	1
561	20250512	110900	428574910	2990	2990	2990	2990	76
562	20250512	110800	428347670	2995	2995	2995	2995	24
563	20250512	110700	428275790	2995	2995	2995	2995	1000
564	20250512	110600	425280790	2995	2995	2995	2995	928
565	20250512	110500	422501430	2995	3000	3000	2995	633
566	20250512	110400	420604845	3000	3000	3000	3000	0
567	20250512	110300	420604845	3000	3000	3000	3000	0
568	20250512	110200	420604845	3000	3000	3000	3000	236
569	20250512	110100	419896845	3005	3005	3005	3005	412
570	20250512	110000	418658785	3000	3000	3000	3000	0
571	20250512	105900	418658785	3000	3000	3000	3000	0
572	20250512	105800	418658785	3000	3000	3000	3000	0
573	20250512	105700	418658785	3000	3000	3000	3000	582
574	20250512	105600	416912785	2995	2990	2995	2990	353
575	20250512	105500	415855555	2990	2995	2995	2990	383
576	20250512	105400	414710145	2985	2985	2985	2985	0
577	20250512	105300	414710145	2985	2990	2990	2985	103
578	20250512	105200	414402190	3000	3000	3000	3000	0
579	20250512	105100	414402190	3000	2985	3000	2985	1097
580	20250512	105000	411111205	2985	2990	2990	2985	8
581	20250512	104900	411087320	2985	3000	3000	2980	2005
582	20250512	104800	405106885	3000	3000	3000	3000	0
583	20250512	104700	405106885	3000	2995	3000	2995	201
584	20250512	104600	404504885	3000	3000	3000	3000	0
585	20250512	104500	404504885	3000	3000	3000	3000	109
586	20250512	104400	404177885	3000	3000	3000	3000	0
587	20250512	104300	404177885	3000	3000	3000	3000	0
588	20250512	104200	404177885	3000	3000	3000	3000	158
589	20250512	104100	403703885	3000	3000	3000	3000	0
590	20250512	104000	403703885	3000	3000	3000	3000	879
591	20250512	103900	401066885	3005	3005	3005	3005	33
592	20250512	103800	400967720	3005	3005	3005	3005	135
593	20250512	103700	400562045	3000	3000	3000	3000	36
594	20250512	103600	400454045	3000	3000	3000	3000	100
595	20250512	103500	400154045	3000	3000	3000	3000	12
596	20250512	103400	400118045	3005	3005	3005	3005	47
597	20250512	103300	399976810	3005	3000	3005	3000	646
598	20250512	103200	398036080	3000	3000	3000	3000	0
599	20250512	103100	398036080	3000	3000	3000	3000	0
600	20250512	103000	398036080	3000	2995	3000	2995	741
601	20250512	102900	395816170	2995	2995	2995	2995	169
602	20250512	102800	395310015	3000	3000	3000	3000	0
603	20250512	102700	395310015	3000	3000	3000	3000	2
604	20250512	102600	395304015	2995	2995	2995	2995	1115
605	20250512	102500	391964590	3000	3000	3000	3000	0
606	20250512	102400	391964590	3000	3000	3000	3000	275
607	20250512	102300	391139590	3000	2995	3000	2995	895
608	20250512	102200	388455590	2995	2995	2995	2995	98
609	20250512	102100	388162080	3000	3000	3000	3000	0
610	20250512	102000	388162080	3000	3000	3000	3000	0
611	20250512	101900	388162080	3000	3000	3000	3000	4
612	20250512	101800	388150080	3000	3000	3000	3000	0
613	20250512	101700	388150080	3000	3000	3000	3000	0
614	20250512	101600	388150080	3000	2995	3000	2995	270
615	20250512	101500	387341425	3005	3010	3010	3000	103
616	20250512	101400	387032405	3005	3005	3010	3000	118
617	20250512	101300	386677855	3010	3010	3010	3010	6
618	20250512	101200	386659795	3010	2990	3010	2990	1503
619	20250512	101100	382153045	2990	2990	2990	2990	9
620	20250512	101000	382126135	2990	2990	2990	2990	0
621	20250512	100900	382126135	2990	2990	2990	2990	5
622	20250512	100800	382111185	2990	2990	2990	2975	611
623	20250512	100700	380291490	2980	2980	2980	2980	154
624	20250512	100600	379832570	2995	2995	2995	2995	0
625	20250512	100500	379832570	2995	2990	2995	2990	58
626	20250512	100400	379659135	2990	2980	2990	2960	5152
627	20250512	100300	364349030	2990	2990	2990	2990	0
628	20250512	100200	364349030	2990	2990	2990	2975	3572
629	20250512	100100	353699710	2995	2990	2995	2990	101
630	20250512	100000	353397710	2990	2990	2995	2990	511
631	20250512	095900	351869770	3000	2995	3000	2995	437
632	20250512	095800	350560940	3000	3000	3000	3000	0
633	20250512	095700	350560940	3000	3000	3000	3000	0
634	20250512	095600	350560940	3000	3000	3000	3000	5
635	20250512	095500	350545940	3000	3000	3000	3000	4
636	20250512	095400	350533940	3000	3000	3000	3000	0
637	20250512	095300	350533940	3000	2995	3000	2995	596
638	20250512	095200	348748445	2985	2990	2990	2985	95
639	20250512	095100	348464865	2995	2995	2995	2985	3366
640	20250512	095000	338396055	3000	3000	3000	2995	308
641	20250512	094900	337473405	3005	3005	3005	3000	33
642	20250512	094800	337374335	2990	2990	2990	2980	1390
643	20250512	094700	333226345	2990	3000	3000	2990	3561
644	20250512	094600	322578220	3005	3005	3005	3005	3
645	20250512	094500	322569205	3000	3005	3005	3000	175
646	20250512	094400	322043605	3010	3025	3045	3010	446
647	20250512	094300	320695200	3025	2990	3025	2990	2890
648	20250512	094200	312023940	2990	3005	3010	2990	3721
649	20250512	094100	300889195	2990	2995	3005	2990	2133
650	20250512	094000	294490510	2985	2980	3020	2980	22684
651	20250512	093900	226761260	2865	2865	2865	2865	0
652	20250512	093800	226761260	2865	2865	2865	2865	0
653	20250512	093700	226761260	2865	3060	3060	2865	25354
654	20250512	093600	150950900	3055	3060	3060	3055	103
655	20250512	093500	150636220	3060	3060	3060	3060	2
656	20250512	093400	150630100	3060	3045	3060	3045	42
657	20250512	093300	150502180	3060	3060	3060	3055	106
658	20250512	093200	150178320	3050	3060	3080	3050	6460
659	20250512	093100	130413595	3065	3055	3065	3055	1329
660	20250512	093000	126345650	3050	3050	3055	3050	326
661	20250512	092900	125350720	3045	3045	3045	3045	80
662	20250512	092800	125107120	3045	3045	3045	3045	560
663	20250512	092700	123401920	3050	3050	3050	3050	838
664	20250512	092600	120846020	3050	3040	3050	3040	108
665	20250512	092500	120517260	3050	3040	3050	3040	3132
666	20250512	092400	110981260	3035	3035	3035	3035	0
667	20250512	092300	110981260	3035	3040	3045	3030	2476
668	20250512	092200	103457730	3040	3040	3040	3040	1214
669	20250512	092100	99767170	3045	3025	3045	3025	2670
670	20250512	092000	91667820	3020	3020	3020	3010	1520
671	20250512	091900	87085540	3020	3015	3020	3010	57
672	20250512	091800	86913635	3015	3010	3015	3010	910
673	20250512	091700	84172770	3010	3010	3010	3010	4
674	20250512	091600	84160730	3005	3010	3010	3005	80
675	20250512	091500	83920325	3010	3010	3010	3010	19
676	20250512	091400	83863135	3010	3015	3015	3010	6
677	20250512	091300	83845065	3020	3015	3030	3010	926
678	20250512	091200	81055815	3010	3010	3010	2995	2394
679	20250512	091100	73871145	3000	3000	3015	3000	115
680	20250512	091000	73526115	3000	3005	3010	3000	770
681	20250512	090900	71208935	2995	2985	3000	2975	1378
682	20250512	090800	67093650	2990	3000	3000	2990	469
683	20250512	090700	65687650	2995	2995	2995	2995	134
684	20250512	090600	65286320	2995	2980	2995	2975	538
685	20250512	090500	63685200	2985	2990	2990	2985	400
686	20250512	090400	62491150	2980	2980	2980	2980	2450
687	20250512	090300	55190150	2995	2995	3000	2980	6105
688	20250512	090200	36980605	2995	3010	3015	2995	1581
689	20250512	090100	32222285	3005	2995	3045	2995	8582
690	20250512	090000	6250240	2980	2995	2995	2980	2092