KissMeData/009580/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183800	129879210	2930	2930	2930	2930	1989
3	20250512	183700	129879210	2930	2930	2930	2930	0
4	20250512	183600	129879210	2930	2930	2930	2930	0
5	20250512	183500	129879210	2930	2930	2930	2930	0
6	20250512	183400	129879210	2930	2930	2930	2930	0
7	20250512	183300	129879210	2930	2930	2930	2930	0
8	20250512	183200	129879210	2930	2930	2930	2930	0
9	20250512	183100	129879210	2930	2930	2930	2930	0
10	20250512	183000	129879210	2930	2930	2930	2930	0
11	20250512	182900	129879210	2930	2930	2930	2930	0
12	20250512	182800	129879210	2930	2930	2930	2930	0
13	20250512	182700	129879210	2930	2930	2930	2930	0
14	20250512	182600	129879210	2930	2930	2930	2930	0
15	20250512	182500	129879210	2930	2930	2930	2930	0
16	20250512	182400	129879210	2930	2930	2930	2930	0
17	20250512	182300	129879210	2930	2930	2930	2930	0
18	20250512	182200	129879210	2930	2930	2930	2930	0
19	20250512	182100	129879210	2930	2930	2930	2930	0
20	20250512	182000	129879210	2930	2930	2930	2930	0
21	20250512	181900	129879210	2930	2930	2930	2930	0
22	20250512	181800	129879210	2930	2930	2930	2930	0
23	20250512	181700	129879210	2930	2930	2930	2930	0
24	20250512	181600	129879210	2930	2930	2930	2930	0
25	20250512	181500	129879210	2930	2930	2930	2930	0
26	20250512	181400	129879210	2930	2930	2930	2930	0
27	20250512	181300	129879210	2930	2930	2930	2930	0
28	20250512	181200	129879210	2930	2930	2930	2930	0
29	20250512	181100	129879210	2930	2930	2930	2930	0
30	20250512	181000	129879210	2930	2930	2930	2930	0
31	20250512	180900	129879210	2930	2930	2930	2930	0
32	20250512	180800	129879210	2930	2930	2930	2930	1989
33	20250512	180700	129879210	2930	2930	2930	2930	0
34	20250512	180600	129879210	2930	2930	2930	2930	0
35	20250512	180500	129879210	2930	2930	2930	2930	0
36	20250512	180400	129879210	2930	2930	2930	2930	0
37	20250512	180300	129879210	2930	2930	2930	2930	0
38	20250512	180200	129879210	2930	2930	2930	2930	0
39	20250512	180100	129879210	2930	2930	2930	2930	0
40	20250512	180000	129879210	2930	2930	2930	2930	0
41	20250512	175900	129879210	2930	2930	2930	2930	0
42	20250512	175800	129879210	2930	2930	2930	2930	0
43	20250512	175700	129879210	2930	2930	2930	2930	0
44	20250512	175600	129879210	2930	2930	2930	2930	0
45	20250512	175500	129879210	2930	2930	2930	2930	0
46	20250512	175400	129879210	2930	2930	2930	2930	0
47	20250512	175300	129879210	2930	2930	2930	2930	0
48	20250512	175200	129879210	2930	2930	2930	2930	0
49	20250512	175100	129879210	2930	2930	2930	2930	0
50	20250512	175000	129879210	2930	2930	2930	2930	0
51	20250512	174900	129879210	2930	2930	2930	2930	0
52	20250512	174800	129879210	2930	2930	2930	2930	0
53	20250512	174700	129879210	2930	2930	2930	2930	0
54	20250512	174600	129879210	2930	2930	2930	2930	0
55	20250512	174500	129879210	2930	2930	2930	2930	0
56	20250512	174400	129879210	2930	2930	2930	2930	0
57	20250512	174300	129879210	2930	2930	2930	2930	0
58	20250512	174200	129879210	2930	2930	2930	2930	0
59	20250512	174100	129879210	2930	2930	2930	2930	0
60	20250512	174000	129879210	2930	2930	2930	2930	0
61	20250512	173900	129879210	2930	2930	2930	2930	0
62	20250512	173800	129879210	2930	2930	2930	2930	1989
63	20250512	173700	129879210	2930	2930	2930	2930	0
64	20250512	173600	129879210	2930	2930	2930	2930	0
65	20250512	173500	129879210	2930	2930	2930	2930	0
66	20250512	173400	129879210	2930	2930	2930	2930	0
67	20250512	173300	129879210	2930	2930	2930	2930	0
68	20250512	173200	129879210	2930	2930	2930	2930	0
69	20250512	173100	129879210	2930	2930	2930	2930	0
70	20250512	173000	129879210	2930	2930	2930	2930	0
71	20250512	172900	129879210	2930	2930	2930	2930	0
72	20250512	172800	129879210	2930	2930	2930	2930	0
73	20250512	172700	129879210	2930	2930	2930	2930	0
74	20250512	172600	129879210	2930	2930	2930	2930	0
75	20250512	172500	129879210	2930	2930	2930	2930	0
76	20250512	172400	129879210	2930	2930	2930	2930	0
77	20250512	172300	129879210	2930	2930	2930	2930	0
78	20250512	172200	129879210	2930	2930	2930	2930	0
79	20250512	172100	129879210	2930	2930	2930	2930	0
80	20250512	172000	129879210	2930	2930	2930	2930	0
81	20250512	171900	129879210	2930	2930	2930	2930	0
82	20250512	171800	129879210	2930	2930	2930	2930	0
83	20250512	171700	129879210	2930	2930	2930	2930	0
84	20250512	171600	129879210	2930	2930	2930	2930	0
85	20250512	171500	129879210	2930	2930	2930	2930	0
86	20250512	171400	129879210	2930	2930	2930	2930	0
87	20250512	171300	129879210	2930	2930	2930	2930	0
88	20250512	171200	129879210	2930	2930	2930	2930	0
89	20250512	171100	129879210	2930	2930	2930	2930	0
90	20250512	171000	129879210	2930	2930	2930	2930	0
91	20250512	170900	129879210	2930	2930	2930	2930	0
92	20250512	170800	129879210	2930	2930	2930	2930	1989
93	20250512	170700	129879210	2930	2930	2930	2930	0
94	20250512	170600	129879210	2930	2930	2930	2930	0
95	20250512	170500	129879210	2930	2930	2930	2930	0
96	20250512	170400	129879210	2930	2930	2930	2930	0
97	20250512	170300	129879210	2930	2930	2930	2930	0
98	20250512	170200	129879210	2930	2930	2930	2930	0
99	20250512	170100	129879210	2930	2930	2930	2930	0
100	20250512	170000	129879210	2930	2930	2930	2930	0
101	20250512	165900	129879210	2930	2930	2930	2930	0
102	20250512	165800	129879210	2930	2930	2930	2930	0
103	20250512	165700	129879210	2930	2930	2930	2930	0
104	20250512	165600	129879210	2930	2930	2930	2930	0
105	20250512	165500	129879210	2930	2930	2930	2930	0
106	20250512	165400	129879210	2930	2930	2930	2930	0
107	20250512	165300	129879210	2930	2930	2930	2930	0
108	20250512	165200	129879210	2930	2930	2930	2930	0
109	20250512	165100	129879210	2930	2930	2930	2930	0
110	20250512	165000	129879210	2930	2930	2930	2930	0
111	20250512	164900	129879210	2930	2930	2930	2930	0
112	20250512	164800	129879210	2930	2930	2930	2930	0
113	20250512	164700	129879210	2930	2930	2930	2930	0
114	20250512	164600	129879210	2930	2930	2930	2930	0
115	20250512	164500	129879210	2930	2930	2930	2930	0
116	20250512	164400	129879210	2930	2930	2930	2930	0
117	20250512	164300	129879210	2930	2930	2930	2930	0
118	20250512	164200	129879210	2930	2930	2930	2930	0
119	20250512	164100	129879210	2930	2930	2930	2930	0
120	20250512	164000	129879210	2930	2930	2930	2930	0
121	20250512	163900	129879210	2930	2930	2930	2930	0
122	20250512	163800	129879210	2930	2930	2930	2930	1989
123	20250512	163700	129879210	2930	2930	2930	2930	0
124	20250512	163600	129879210	2930	2930	2930	2930	0
125	20250512	163500	129879210	2930	2930	2930	2930	0
126	20250512	163400	129879210	2930	2930	2930	2930	0
127	20250512	163300	129879210	2930	2930	2930	2930	0
128	20250512	163200	129879210	2930	2930	2930	2930	0
129	20250512	163100	129879210	2930	2930	2930	2930	0
130	20250512	163000	129879210	2930	2930	2930	2930	0
131	20250512	162900	129879210	2930	2930	2930	2930	0
132	20250512	162800	129879210	2930	2930	2930	2930	0
133	20250512	162700	129879210	2930	2930	2930	2930	0
134	20250512	162600	129879210	2930	2930	2930	2930	0
135	20250512	162500	129879210	2930	2930	2930	2930	0
136	20250512	162400	129879210	2930	2930	2930	2930	0
137	20250512	162300	129879210	2930	2930	2930	2930	0
138	20250512	162200	129879210	2930	2930	2930	2930	0
139	20250512	162100	129879210	2930	2930	2930	2930	0
140	20250512	162000	129879210	2930	2930	2930	2930	0
141	20250512	161900	129879210	2930	2930	2930	2930	0
142	20250512	161800	129879210	2930	2930	2930	2930	0
143	20250512	161700	129879210	2930	2930	2930	2930	0
144	20250512	161600	129879210	2930	2930	2930	2930	0
145	20250512	161500	129879210	2930	2930	2930	2930	0
146	20250512	161400	129879210	2930	2930	2930	2930	0
147	20250512	161300	129879210	2930	2930	2930	2930	0
148	20250512	161200	129879210	2930	2930	2930	2930	0
149	20250512	161100	129879210	2930	2930	2930	2930	0
150	20250512	161000	129879210	2930	2930	2930	2930	0
151	20250512	160900	129879210	2930	2930	2930	2930	0
152	20250512	160800	129879210	2930	2930	2930	2930	1989
153	20250512	160700	129879210	2930	2930	2930	2930	0
154	20250512	160600	129879210	2930	2930	2930	2930	0
155	20250512	160500	129879210	2930	2930	2930	2930	0
156	20250512	160400	129879210	2930	2930	2930	2930	0
157	20250512	160300	129879210	2930	2930	2930	2930	0
158	20250512	160200	129879210	2930	2930	2930	2930	0
159	20250512	160100	129879210	2930	2930	2930	2930	0
160	20250512	160000	129879210	2930	2930	2930	2930	0
161	20250512	155900	129879210	2930	2930	2930	2930	0
162	20250512	155800	129879210	2930	2930	2930	2930	0
163	20250512	155700	129879210	2930	2930	2930	2930	0
164	20250512	155600	129879210	2930	2930	2930	2930	0
165	20250512	155500	129879210	2930	2930	2930	2930	0
166	20250512	155400	129879210	2930	2930	2930	2930	0
167	20250512	155300	129879210	2930	2930	2930	2930	0
168	20250512	155200	129879210	2930	2930	2930	2930	0
169	20250512	155100	129879210	2930	2930	2930	2930	0
170	20250512	155000	129879210	2930	2930	2930	2930	0
171	20250512	154900	129879210	2930	2930	2930	2930	0
172	20250512	154800	129879210	2930	2930	2930	2930	0
173	20250512	154700	129879210	2930	2930	2930	2930	0
174	20250512	154600	129879210	2930	2930	2930	2930	0
175	20250512	154500	129879210	2930	2930	2930	2930	0
176	20250512	154400	129879210	2930	2930	2930	2930	0
177	20250512	154300	129879210	2930	2930	2930	2930	0
178	20250512	154200	129879210	2930	2930	2930	2930	0
179	20250512	154100	129879210	2930	2930	2930	2930	0
180	20250512	154000	129879210	2930	2930	2930	2930	0
181	20250512	153900	129879210	2930	2930	2930	2930	0
182	20250512	153800	129879210	2930	2930	2930	2930	1989
183	20250512	153700	129879210	2930	2930	2930	2930	0
184	20250512	153600	129879210	2930	2930	2930	2930	0
185	20250512	153500	129879210	2930	2930	2930	2930	0
186	20250512	153400	129879210	2930	2930	2930	2930	0
187	20250512	153300	129879210	2930	2930	2930	2930	0
188	20250512	153200	129879210	2930	2930	2930	2930	0
189	20250512	153100	129879210	2930	2930	2930	2930	0
190	20250512	153000	129879210	2930	2930	2930	2930	1989
191	20250512	152900	124051440	2930	2930	2930	2930	0
192	20250512	152800	124051440	2930	2930	2930	2930	0
193	20250512	152700	124051440	2930	2930	2930	2930	0
194	20250512	152600	124051440	2930	2930	2930	2930	0
195	20250512	152500	124051440	2930	2930	2930	2930	0
196	20250512	152400	124051440	2930	2930	2930	2930	0
197	20250512	152300	124051440	2930	2930	2930	2930	0
198	20250512	152200	124051440	2930	2930	2930	2930	0
199	20250512	152100	124051440	2930	2930	2930	2930	0
200	20250512	152000	124051440	2930	2930	2930	2930	0
201	20250512	151900	124051440	2930	2930	2930	2930	1
202	20250512	151800	124048510	2925	2925	2925	2925	0
203	20250512	151700	124048510	2925	2925	2925	2925	2
204	20250512	151600	124042660	2925	2925	2925	2925	2
205	20250512	151500	124036810	2930	2930	2930	2930	161
206	20250512	151400	123565080	2930	2930	2930	2930	9
207	20250512	151300	123538710	2930	2930	2930	2930	2
208	20250512	151200	123532850	2930	2925	2930	2925	18
209	20250512	151100	123480155	2925	2925	2925	2925	0
210	20250512	151000	123480155	2925	2925	2925	2925	4
211	20250512	150900	123468455	2925	2925	2925	2925	508
212	20250512	150800	121982555	2925	2925	2925	2925	1
213	20250512	150700	121979630	2925	2925	2925	2925	9
214	20250512	150600	121953305	2925	2930	2930	2925	2
215	20250512	150500	121947450	2925	2925	2925	2925	1
216	20250512	150400	121944525	2925	2925	2925	2925	5
217	20250512	150300	121929900	2930	2925	2930	2925	750
218	20250512	150200	119732410	2930	2925	2930	2925	9
219	20250512	150100	119706080	2925	2930	2930	2925	26
220	20250512	150000	119629905	2925	2925	2925	2925	2
221	20250512	145900	119624055	2930	2925	2930	2925	43
222	20250512	145800	119498110	2925	2925	2925	2925	1
223	20250512	145700	119495185	2925	2925	2925	2925	203
224	20250512	145600	118901410	2925	2930	2930	2925	12
225	20250512	145500	118866295	2925	2925	2925	2925	32
226	20250512	145400	118772695	2925	2925	2925	2925	9
227	20250512	145300	118746370	2925	2925	2925	2925	52
228	20250512	145200	118594270	2925	2925	2925	2925	2
229	20250512	145100	118588420	2925	2925	2925	2925	9
230	20250512	145000	118562095	2930	2930	2930	2930	303
231	20250512	144900	117674305	2925	2925	2925	2925	89
232	20250512	144800	117413980	2925	2925	2925	2925	1
233	20250512	144700	117411055	2925	2930	2930	2925	204
234	20250512	144600	116813345	2930	2935	2935	2930	29
235	20250512	144500	116728270	2930	2925	2930	2925	72
236	20250512	144400	116517320	2925	2925	2930	2925	12
237	20250512	144300	116482215	2925	2925	2930	2925	57
238	20250512	144200	116315215	2930	2925	2930	2925	3001
239	20250512	144100	107522290	2925	2925	2925	2925	9
240	20250512	144000	107495965	2925	2925	2930	2925	27
241	20250512	143900	107416865	2925	2925	2925	2925	1
242	20250512	143800	107413940	2925	2925	2930	2925	10
243	20250512	143700	107384685	2925	2925	2925	2925	2
244	20250512	143600	107378835	2930	2925	2930	2925	66
245	20250512	143500	107185500	2925	2925	2925	2925	1
246	20250512	143400	107182575	2925	2925	2925	2925	2
247	20250512	143300	107176725	2925	2925	2925	2925	9
248	20250512	143200	107150400	2925	2925	2925	2925	1
249	20250512	143100	107147475	2925	2925	2925	2925	10
250	20250512	143000	107118225	2925	2925	2925	2925	1
251	20250512	142900	107115300	2925	2925	2925	2925	2
252	20250512	142800	107109450	2925	2925	2925	2925	9
253	20250512	142700	107083125	2925	2925	2925	2925	0
254	20250512	142600	107083125	2925	2925	2925	2925	9
255	20250512	142500	107056800	2925	2925	2925	2925	23
256	20250512	142400	106989525	2925	2925	2925	2925	0
257	20250512	142300	106989525	2925	2930	2930	2925	357
258	20250512	142200	105943585	2930	2925	2930	2925	3
259	20250512	142100	105934805	2925	2925	2925	2925	0
260	20250512	142000	105934805	2925	2925	2925	2925	9
261	20250512	141900	105908480	2925	2925	2925	2925	14
262	20250512	141800	105867530	2925	2925	2925	2925	10
263	20250512	141700	105838280	2925	2925	2930	2925	41
264	20250512	141600	105718165	2925	2925	2925	2925	1
265	20250512	141500	105715240	2925	2925	2925	2925	8
266	20250512	141400	105691840	2925	2925	2925	2925	1
267	20250512	141300	105688915	2930	2925	2930	2925	458
268	20250512	141200	104347015	2925	2925	2925	2925	1
269	20250512	141100	104344090	2925	2925	2925	2925	3
270	20250512	141000	104335315	2925	2925	2930	2925	146
271	20250512	140900	103907580	2925	2925	2925	2925	1
272	20250512	140800	103904655	2930	2925	2930	2925	54
273	20250512	140700	103746480	2925	2925	2925	2925	2
274	20250512	140600	103740630	2925	2925	2925	2925	10
275	20250512	140500	103711380	2925	2925	2925	2925	10
276	20250512	140400	103682130	2925	2925	2925	2925	3
277	20250512	140300	103673355	2930	2930	2930	2930	1
278	20250512	140200	103670425	2925	2925	2925	2925	59
279	20250512	140100	103497850	2925	2925	2925	2925	1
280	20250512	140000	103494925	2925	2925	2925	2925	57
281	20250512	135900	103328200	2925	2925	2925	2925	32
282	20250512	135800	103234600	2925	2925	2925	2925	0
283	20250512	135700	103234600	2925	2925	2925	2925	12
284	20250512	135600	103199500	2930	2925	2930	2925	1877
285	20250512	135500	97709250	2925	2925	2925	2920	12
286	20250512	135400	97674185	2920	2920	2920	2920	2
287	20250512	135300	97668345	2920	2920	2920	2920	1
288	20250512	135200	97665425	2920	2925	2925	2920	9
289	20250512	135100	97639140	2920	2920	2920	2920	3
290	20250512	135000	97630380	2920	2925	2925	2920	2
291	20250512	134900	97624535	2920	2920	2920	2920	5
292	20250512	134800	97609935	2925	2920	2925	2920	161
293	20250512	134700	97139015	2920	2920	2920	2920	8
294	20250512	134600	97115655	2920	2920	2920	2920	1
295	20250512	134500	97112735	2920	2920	2920	2920	1
296	20250512	134400	97109815	2920	2920	2920	2920	10
297	20250512	134300	97080615	2920	2920	2920	2920	1
298	20250512	134200	97077695	2920	2920	2920	2920	19
299	20250512	134100	97022215	2920	2920	2920	2920	1
300	20250512	134000	97019295	2920	2920	2920	2920	1
301	20250512	133900	97016375	2925	2920	2925	2920	93
302	20250512	133800	96744390	2920	2920	2920	2920	3
303	20250512	133700	96735630	2920	2920	2920	2920	8
304	20250512	133600	96712270	2920	2920	2920	2920	102
305	20250512	133500	96414430	2920	2920	2920	2920	3
306	20250512	133400	96405670	2920	2925	2925	2920	7
307	20250512	133300	96385225	2920	2920	2920	2920	2
308	20250512	133200	96379385	2920	2910	2920	2910	23
309	20250512	133100	96312245	2915	2910	2915	2910	8
310	20250512	133000	96288950	2910	2910	2910	2910	2
311	20250512	132900	96283130	2910	2910	2910	2910	8
312	20250512	132800	96259850	2910	2910	2910	2910	2
313	20250512	132700	96254030	2910	2910	2910	2910	2
314	20250512	132600	96248210	2910	2910	2910	2910	8
315	20250512	132500	96224930	2910	2910	2910	2910	1
316	20250512	132400	96222020	2910	2910	2910	2910	9
317	20250512	132300	96195830	2910	2910	2910	2910	1
318	20250512	132200	96192920	2910	2910	2910	2910	2
319	20250512	132100	96187100	2910	2910	2910	2910	8
320	20250512	132000	96163820	2910	2910	2910	2910	1
321	20250512	131900	96160910	2910	2910	2910	2910	11
322	20250512	131800	96128900	2910	2910	2910	2910	2
323	20250512	131700	96123080	2910	2910	2910	2910	1
324	20250512	131600	96120170	2910	2910	2915	2910	59
325	20250512	131500	95948230	2910	2910	2910	2910	2
326	20250512	131400	95942410	2910	2910	2910	2910	1
327	20250512	131300	95939500	2910	2910	2910	2910	8
328	20250512	131200	95916220	2910	2910	2910	2910	4
329	20250512	131100	95904580	2910	2910	2910	2910	9
330	20250512	131000	95878390	2910	2910	2910	2910	0
331	20250512	130900	95878390	2910	2910	2910	2910	1
332	20250512	130800	95875480	2915	2920	2920	2915	126
333	20250512	130700	95507580	2910	2910	2910	2910	2
334	20250512	130600	95501760	2915	2910	2915	2910	18
335	20250512	130500	95449335	2910	2910	2910	2910	1
336	20250512	130400	95446425	2910	2910	2910	2910	3
337	20250512	130300	95437695	2910	2910	2910	2910	8
338	20250512	130200	95414415	2910	2910	2910	2910	1
339	20250512	130100	95411505	2910	2910	2910	2910	9
340	20250512	130000	95385315	2910	2910	2910	2910	1
341	20250512	125900	95382405	2910	2910	2910	2910	2
342	20250512	125800	95376585	2910	2910	2910	2910	12
343	20250512	125700	95341665	2910	2910	2910	2910	1
344	20250512	125600	95338755	2910	2910	2910	2910	6
345	20250512	125500	95321295	2905	2915	2915	2905	4
346	20250512	125400	95309665	2905	2905	2905	2905	2
347	20250512	125300	95303855	2905	2900	2905	2900	10
348	20250512	125200	95274810	2900	2900	2900	2900	2
349	20250512	125100	95269010	2900	2905	2905	2900	2
350	20250512	125000	95263205	2905	2900	2905	2900	9
351	20250512	124900	95237070	2900	2900	2900	2900	1
352	20250512	124800	95234170	2900	2900	2905	2900	9
353	20250512	124700	95208035	2900	2900	2900	2900	0
354	20250512	124600	95208035	2900	2900	2900	2900	2
355	20250512	124500	95202235	2905	2900	2905	2900	9
356	20250512	124400	95176095	2900	2900	2900	2900	2
357	20250512	124300	95170295	2900	2905	2905	2900	9
358	20250512	124200	95144165	2900	2900	2900	2900	0
359	20250512	124100	95144165	2900	2900	2900	2900	2
360	20250512	124000	95138365	2900	2905	2905	2900	1011
361	20250512	123900	92206410	2905	2905	2905	2905	0
362	20250512	123800	92206410	2905	2905	2905	2905	3
363	20250512	123700	92197695	2905	2910	2915	2905	15
364	20250512	123600	92154005	2910	2915	2915	2910	12
365	20250512	123500	92119030	2910	2910	2910	2910	9
366	20250512	123400	92092840	2910	2910	2910	2910	1
367	20250512	123300	92089930	2910	2915	2915	2910	6
368	20250512	123200	92072445	2915	2900	2915	2900	16
369	20250512	123100	92025865	2905	2900	2905	2900	392
370	20250512	123000	90888160	2900	2900	2900	2900	8
371	20250512	122900	90864960	2900	2900	2900	2900	3
372	20250512	122800	90856260	2905	2900	2905	2900	2
373	20250512	122700	90850455	2900	2900	2900	2900	3
374	20250512	122600	90841755	2900	2900	2900	2900	151
375	20250512	122500	90403855	2900	2905	2905	2900	6
376	20250512	122400	90386440	2900	2900	2900	2900	1
377	20250512	122300	90383540	2900	2910	2915	2900	15
378	20250512	122200	90339895	2900	2900	2905	2900	9
379	20250512	122100	90313760	2905	2905	2905	2905	383
380	20250512	122000	89201145	2905	2905	2905	2905	2
381	20250512	121900	89195335	2910	2905	2910	2905	118
382	20250512	121800	88852010	2905	2905	2905	2905	0
383	20250512	121700	88852010	2905	2905	2905	2905	8
384	20250512	121600	88828770	2905	2905	2905	2905	2
385	20250512	121500	88822960	2910	2910	2910	2910	1
386	20250512	121400	88820050	2905	2905	2905	2905	10
387	20250512	121300	88791000	2905	2905	2905	2905	2001
388	20250512	121200	82978095	2905	2905	2905	2905	8
389	20250512	121100	82954855	2905	2905	2905	2905	3
390	20250512	121000	82946140	2910	2905	2910	2905	97
391	20250512	120900	82663875	2905	2905	2905	2905	8
392	20250512	120800	82640635	2905	2905	2905	2905	2
393	20250512	120700	82634825	2905	2905	2905	2905	1
394	20250512	120600	82631920	2905	2905	2905	2905	10
395	20250512	120500	82602870	2905	2905	2905	2905	2
396	20250512	120400	82597060	2905	2905	2905	2905	7
397	20250512	120300	82576725	2905	2905	2910	2905	8
398	20250512	120200	82553480	2905	2905	2905	2905	1
399	20250512	120100	82550575	2905	2905	2905	2905	8
400	20250512	120000	82527335	2905	2910	2910	2905	84
401	20250512	115900	82282905	2905	2905	2905	2905	11
402	20250512	115800	82250950	2910	2910	2910	2905	102
403	20250512	115700	81954135	2905	2905	2905	2905	1
404	20250512	115600	81951230	2905	2905	2910	2905	109
405	20250512	115500	81634085	2900	2900	2900	2900	1
406	20250512	115400	81631185	2900	2905	2905	2900	8
407	20250512	115300	81607950	2905	2900	2905	2900	2
408	20250512	115200	81602145	2900	2900	2900	2900	0
409	20250512	115100	81602145	2900	2905	2905	2900	10
410	20250512	115000	81573115	2900	2900	2900	2900	302
411	20250512	114900	80697315	2910	2910	2910	2910	1
412	20250512	114800	80694405	2905	2900	2905	2900	5
413	20250512	114700	80679890	2900	2900	2915	2900	12
414	20250512	114600	80644940	2900	2915	2915	2900	1534
415	20250512	114500	76173405	2915	2920	2920	2915	1008
416	20250512	114400	73230060	2915	2920	2920	2915	7
417	20250512	114300	73209630	2920	2920	2920	2915	14
418	20250512	114200	73168790	2915	2915	2915	2915	2
419	20250512	114100	73162960	2920	2915	2920	2915	10
420	20250512	114000	73133805	2915	2915	2915	2915	1
421	20250512	113900	73130890	2915	2915	2915	2915	2
422	20250512	113800	73125060	2915	2915	2915	2915	9
423	20250512	113700	73098825	2915	2915	2915	2915	2
424	20250512	113600	73092995	2915	2915	2920	2915	18
425	20250512	113500	73040475	2915	2915	2915	2915	2
426	20250512	113400	73034645	2915	2915	2915	2915	1
427	20250512	113300	73031730	2920	2915	2920	2915	11
428	20250512	113200	72999655	2920	2915	2920	2915	16
429	20250512	113100	72952945	2915	2915	2915	2915	1
430	20250512	113000	72950030	2915	2915	2915	2915	4
431	20250512	112900	72938370	2915	2915	2915	2915	1
432	20250512	112800	72935455	2915	2920	2920	2915	337
433	20250512	112700	71951420	2920	2920	2920	2920	2
434	20250512	112600	71945580	2925	2920	2925	2920	2
435	20250512	112500	71939735	2920	2920	2925	2920	108
436	20250512	112400	71623875	2920	2920	2920	2920	2
437	20250512	112300	71618035	2925	2920	2925	2915	77
438	20250512	112200	71392875	2915	2915	2920	2915	16
439	20250512	112100	71346170	2920	2915	2920	2915	3
440	20250512	112000	71337420	2915	2915	2915	2915	8
441	20250512	111900	71314100	2915	2915	2915	2915	3
442	20250512	111800	71305355	2915	2915	2915	2915	3
443	20250512	111700	71296610	2915	2915	2915	2915	1
444	20250512	111600	71293695	2915	2920	2920	2915	912
445	20250512	111500	68630665	2920	2925	2925	2920	12
446	20250512	111400	68595620	2920	2920	2920	2920	1
447	20250512	111300	68592700	2920	2920	2920	2920	4
448	20250512	111200	68581020	2920	2920	2920	2920	4
449	20250512	111100	68569340	2920	2935	2935	2920	3
450	20250512	111000	68560560	2925	2930	2935	2925	382
451	20250512	110900	67439610	2925	2930	2930	2920	91
452	20250512	110800	67173245	2925	2920	2925	2920	29
453	20250512	110700	67088430	2920	2920	2920	2915	280
454	20250512	110600	66270870	2920	2910	2920	2910	77
455	20250512	110500	66046210	2920	2905	2920	2905	45
456	20250512	110400	65914900	2905	2905	2905	2905	1
457	20250512	110300	65911995	2910	2900	2910	2900	1004
458	20250512	110200	63000375	2905	2905	2905	2905	0
459	20250512	110100	63000375	2905	2905	2905	2905	1
460	20250512	110000	62997470	2905	2895	2935	2895	3005
461	20250512	105900	54235965	2900	2900	2900	2900	0
462	20250512	105800	54235965	2900	2900	2900	2900	0
463	20250512	105700	54235965	2900	2900	2900	2900	338
464	20250512	105600	53255765	2900	2895	2900	2895	158
465	20250512	105500	52797730	2900	2900	2900	2900	0
466	20250512	105400	52797730	2900	2900	2900	2900	0
467	20250512	105300	52797730	2900	2900	2900	2900	0
468	20250512	105200	52797730	2900	2900	2900	2900	8
469	20250512	105100	52774530	2900	2900	2900	2900	0
470	20250512	105000	52774530	2900	2900	2900	2900	0
471	20250512	104900	52774530	2900	2900	2900	2900	0
472	20250512	104800	52774530	2900	2900	2900	2900	0
473	20250512	104700	52774530	2900	2900	2900	2900	0
474	20250512	104600	52774530	2900	2900	2900	2900	0
475	20250512	104500	52774530	2900	2900	2900	2900	0
476	20250512	104400	52774530	2900	2900	2900	2900	51
477	20250512	104300	52626630	2900	2900	2900	2900	0
478	20250512	104200	52626630	2900	2900	2900	2900	0
479	20250512	104100	52626630	2900	2900	2900	2900	11
480	20250512	104000	52594730	2900	2900	2900	2900	0
481	20250512	103900	52594730	2900	2900	2900	2900	19
482	20250512	103800	52539630	2900	2905	2905	2900	2
483	20250512	103700	52533825	2905	2905	2905	2905	1
484	20250512	103600	52530920	2895	2895	2895	2895	0
485	20250512	103500	52530920	2895	2900	2900	2895	263
486	20250512	103400	51768450	2900	2900	2900	2900	0
487	20250512	103300	51768450	2900	2900	2900	2900	0
488	20250512	103200	51768450	2900	2900	2900	2900	0
489	20250512	103100	51768450	2900	2905	2905	2900	115
490	20250512	103000	51434875	2905	2905	2905	2905	594
491	20250512	102900	49709305	2905	2905	2905	2905	210
492	20250512	102800	49099255	2905	2905	2905	2905	20
493	20250512	102700	49041155	2905	2905	2905	2905	0
494	20250512	102600	49041155	2905	2905	2905	2905	0
495	20250512	102500	49041155	2905	2905	2905	2905	0
496	20250512	102400	49041155	2905	2905	2905	2905	0
497	20250512	102300	49041155	2905	2905	2905	2905	0
498	20250512	102200	49041155	2905	2905	2905	2905	0
499	20250512	102100	49041155	2905	2905	2905	2905	0
500	20250512	102000	49041155	2905	2905	2905	2905	10
501	20250512	101900	49012105	2905	2905	2905	2905	52
502	20250512	101800	48861045	2900	2900	2900	2900	399
503	20250512	101700	47703945	2900	2895	2900	2895	7923
504	20250512	101600	24766235	2895	2895	2895	2895	5
505	20250512	101500	24751760	2895	2895	2895	2895	0
506	20250512	101400	24751760	2895	2895	2895	2895	0
507	20250512	101300	24751760	2895	2895	2895	2895	0
508	20250512	101200	24751760	2895	2895	2895	2895	0
509	20250512	101100	24751760	2895	2895	2895	2895	0
510	20250512	101000	24751760	2895	2895	2895	2895	0
511	20250512	100900	24751760	2895	2880	2895	2880	12
512	20250512	100800	24717170	2895	2895	2895	2895	1
513	20250512	100700	24714275	2895	2895	2895	2895	0
514	20250512	100600	24714275	2895	2895	2895	2895	728
515	20250512	100500	22606715	2880	2880	2880	2880	0
516	20250512	100400	22606715	2880	2880	2880	2880	0
517	20250512	100300	22606715	2880	2880	2880	2880	96
518	20250512	100200	22330235	2895	2895	2895	2895	0
519	20250512	100100	22330235	2895	2895	2895	2895	1
520	20250512	100000	22327340	2895	2895	2895	2895	1
521	20250512	095900	22324445	2880	2885	2885	2880	500
522	20250512	095800	20883400	2895	2895	2895	2895	0
523	20250512	095700	20883400	2895	2895	2895	2895	5
524	20250512	095600	20868925	2895	2895	2895	2895	1
525	20250512	095500	20866030	2895	2895	2895	2895	0
526	20250512	095400	20866030	2895	2895	2895	2895	1
527	20250512	095300	20863135	2890	2890	2890	2890	10
528	20250512	095200	20834235	2890	2890	2890	2890	295
529	20250512	095100	19981685	2895	2895	2895	2895	0
530	20250512	095000	19981685	2895	2895	2895	2895	500
531	20250512	094900	18534185	2895	2895	2895	2895	1
532	20250512	094800	18531290	2890	2890	2890	2890	200
533	20250512	094700	17953290	2895	2895	2895	2895	0
534	20250512	094600	17953290	2895	2895	2895	2895	0
535	20250512	094500	17953290	2895	2895	2895	2895	0
536	20250512	094400	17953290	2895	2885	2895	2880	53
537	20250512	094300	17800580	2895	2895	2895	2895	12
538	20250512	094200	17765840	2895	2895	2895	2895	201
539	20250512	094100	17183945	2895	2895	2895	2895	0
540	20250512	094000	17183945	2895	2895	2895	2895	0
541	20250512	093900	17183945	2895	2895	2895	2895	0
542	20250512	093800	17183945	2895	2895	2895	2895	1
543	20250512	093700	17181050	2890	2890	2890	2890	0
544	20250512	093600	17181050	2890	2890	2890	2890	517
545	20250512	093500	15686920	2890	2890	2890	2890	0
546	20250512	093400	15686920	2890	2890	2890	2890	1
547	20250512	093300	15684030	2885	2885	2885	2885	290
548	20250512	093200	14847380	2890	2890	2890	2890	0
549	20250512	093100	14847380	2890	2890	2890	2890	260
550	20250512	093000	14095980	2895	2895	2895	2895	0
551	20250512	092900	14095980	2895	2895	2895	2895	0
552	20250512	092800	14095980	2895	2895	2895	2895	0
553	20250512	092700	14095980	2895	2895	2895	2895	0
554	20250512	092600	14095980	2895	2895	2895	2895	0
555	20250512	092500	14095980	2895	2895	2895	2895	0
556	20250512	092400	14095980	2895	2895	2895	2895	0
557	20250512	092300	14095980	2895	2895	2895	2895	0
558	20250512	092200	14095980	2895	2895	2895	2895	0
559	20250512	092100	14095980	2895	2895	2895	2895	0
560	20250512	092000	14095980	2895	2895	2895	2895	0
561	20250512	091900	14095980	2895	2895	2895	2895	0
562	20250512	091800	14095980	2895	2895	2895	2895	450
563	20250512	091700	12793230	2895	2895	2895	2895	0
564	20250512	091600	12793230	2895	2895	2895	2895	50
565	20250512	091500	12648480	2895	2895	2895	2895	0
566	20250512	091400	12648480	2895	2870	2895	2870	3
567	20250512	091300	12639845	2870	2870	2870	2870	0
568	20250512	091200	12639845	2870	2870	2870	2870	0
569	20250512	091100	12639845	2870	2870	2870	2870	0
570	20250512	091000	12639845	2870	2875	2875	2870	129
571	20250512	090900	12269585	2870	2875	2875	2870	500
572	20250512	090800	10833990	2900	2900	2900	2900	0
573	20250512	090700	10833990	2900	2900	2900	2900	5
574	20250512	090600	10819490	2900	2900	2900	2900	0
575	20250512	090500	10819490	2900	2900	2900	2900	0
576	20250512	090400	10819490	2900	2870	2900	2870	102
577	20250512	090300	10526720	2905	2905	2905	2905	0
578	20250512	090200	10526720	2905	2905	2905	2905	2
579	20250512	090100	10520910	2925	2925	2925	2925	0
580	20250512	090000	10520910	2925	2865	2925	2860	3669