KissMeData/119830/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	200000	773867150	5920	5920	5920	5920	2199
3	20250512	195900	773867150	5920	5920	5920	5920	0
4	20250512	195800	773867150	5920	5920	5920	5920	0
5	20250512	195700	773867150	5920	5920	5920	5920	0
6	20250512	195600	773867150	5920	5920	5920	5920	0
7	20250512	195500	773867150	5920	5920	5920	5920	0
8	20250512	195400	773867150	5920	5920	5920	5920	0
9	20250512	195300	773867150	5920	5920	5920	5920	0
10	20250512	195200	773867150	5920	5920	5920	5920	0
11	20250512	195100	773867150	5920	5920	5920	5920	0
12	20250512	195000	773867150	5920	5920	5920	5920	0
13	20250512	194900	773867150	5920	5920	5920	5920	0
14	20250512	194800	773867150	5920	5920	5920	5920	0
15	20250512	194700	773867150	5920	5920	5920	5920	0
16	20250512	194600	773867150	5920	5920	5920	5920	0
17	20250512	194500	773867150	5920	5920	5920	5920	0
18	20250512	194400	773867150	5920	5920	5920	5920	0
19	20250512	194300	773867150	5920	5920	5920	5920	0
20	20250512	194200	773867150	5920	5920	5920	5920	0
21	20250512	194100	773867150	5920	5920	5920	5920	0
22	20250512	194000	773867150	5920	5920	5920	5920	0
23	20250512	193900	773867150	5920	5920	5920	5920	0
24	20250512	193800	773867150	5920	5920	5920	5920	0
25	20250512	193700	773867150	5920	5920	5920	5920	0
26	20250512	193600	773867150	5920	5920	5920	5920	0
27	20250512	193500	773867150	5920	5920	5920	5920	0
28	20250512	193400	773867150	5920	5920	5920	5920	0
29	20250512	193300	773867150	5920	5920	5920	5920	0
30	20250512	193200	773867150	5920	5920	5920	5920	0
31	20250512	193100	773867150	5920	5920	5920	5920	0
32	20250512	193000	773867150	5920	5920	5920	5920	2199
33	20250512	192900	773867150	5920	5920	5920	5920	0
34	20250512	192800	773867150	5920	5920	5920	5920	0
35	20250512	192700	773867150	5920	5920	5920	5920	0
36	20250512	192600	773867150	5920	5920	5920	5920	0
37	20250512	192500	773867150	5920	5920	5920	5920	0
38	20250512	192400	773867150	5920	5920	5920	5920	0
39	20250512	192300	773867150	5920	5920	5920	5920	0
40	20250512	192200	773867150	5920	5920	5920	5920	0
41	20250512	192100	773867150	5920	5920	5920	5920	0
42	20250512	192000	773867150	5920	5920	5920	5920	0
43	20250512	191900	773867150	5920	5920	5920	5920	0
44	20250512	191800	773867150	5920	5920	5920	5920	0
45	20250512	191700	773867150	5920	5920	5920	5920	0
46	20250512	191600	773867150	5920	5920	5920	5920	0
47	20250512	191500	773867150	5920	5920	5920	5920	0
48	20250512	191400	773867150	5920	5920	5920	5920	0
49	20250512	191300	773867150	5920	5920	5920	5920	0
50	20250512	191200	773867150	5920	5920	5920	5920	0
51	20250512	191100	773867150	5920	5920	5920	5920	0
52	20250512	191000	773867150	5920	5920	5920	5920	0
53	20250512	190900	773867150	5920	5920	5920	5920	0
54	20250512	190800	773867150	5920	5920	5920	5920	0
55	20250512	190700	773867150	5920	5920	5920	5920	0
56	20250512	190600	773867150	5920	5920	5920	5920	0
57	20250512	190500	773867150	5920	5920	5920	5920	0
58	20250512	190400	773867150	5920	5920	5920	5920	0
59	20250512	190300	773867150	5920	5920	5920	5920	0
60	20250512	190200	773867150	5920	5920	5920	5920	0
61	20250512	190100	773867150	5920	5920	5920	5920	0
62	20250512	190000	773867150	5920	5920	5920	5920	2199
63	20250512	185900	773867150	5920	5920	5920	5920	0
64	20250512	185800	773867150	5920	5920	5920	5920	0
65	20250512	185700	773867150	5920	5920	5920	5920	0
66	20250512	185600	773867150	5920	5920	5920	5920	0
67	20250512	185500	773867150	5920	5920	5920	5920	0
68	20250512	185400	773867150	5920	5920	5920	5920	0
69	20250512	185300	773867150	5920	5920	5920	5920	0
70	20250512	185200	773867150	5920	5920	5920	5920	0
71	20250512	185100	773867150	5920	5920	5920	5920	0
72	20250512	185000	773867150	5920	5920	5920	5920	0
73	20250512	184900	773867150	5920	5920	5920	5920	0
74	20250512	184800	773867150	5920	5920	5920	5920	0
75	20250512	184700	773867150	5920	5920	5920	5920	0
76	20250512	184600	773867150	5920	5920	5920	5920	0
77	20250512	184500	773867150	5920	5920	5920	5920	0
78	20250512	184400	773867150	5920	5920	5920	5920	0
79	20250512	184300	773867150	5920	5920	5920	5920	0
80	20250512	184200	773867150	5920	5920	5920	5920	0
81	20250512	184100	773867150	5920	5920	5920	5920	0
82	20250512	184000	773867150	5920	5920	5920	5920	0
83	20250512	183900	773867150	5920	5920	5920	5920	0
84	20250512	183800	773867150	5920	5920	5920	5920	0
85	20250512	183700	773867150	5920	5920	5920	5920	0
86	20250512	183600	773867150	5920	5920	5920	5920	0
87	20250512	183500	773867150	5920	5920	5920	5920	0
88	20250512	183400	773867150	5920	5920	5920	5920	0
89	20250512	183300	773867150	5920	5920	5920	5920	0
90	20250512	183200	773867150	5920	5920	5920	5920	0
91	20250512	183100	773867150	5920	5920	5920	5920	0
92	20250512	183000	773867150	5920	5920	5920	5920	2199
93	20250512	182900	773867150	5920	5920	5920	5920	0
94	20250512	182800	773867150	5920	5920	5920	5920	0
95	20250512	182700	773867150	5920	5920	5920	5920	0
96	20250512	182600	773867150	5920	5920	5920	5920	0
97	20250512	182500	773867150	5920	5920	5920	5920	0
98	20250512	182400	773867150	5920	5920	5920	5920	0
99	20250512	182300	773867150	5920	5920	5920	5920	0
100	20250512	182200	773867150	5920	5920	5920	5920	0
101	20250512	182100	773867150	5920	5920	5920	5920	0
102	20250512	182000	773867150	5920	5920	5920	5920	0
103	20250512	181900	773867150	5920	5920	5920	5920	0
104	20250512	181800	773867150	5920	5920	5920	5920	0
105	20250512	181700	773867150	5920	5920	5920	5920	0
106	20250512	181600	773867150	5920	5920	5920	5920	0
107	20250512	181500	773867150	5920	5920	5920	5920	0
108	20250512	181400	773867150	5920	5920	5920	5920	0
109	20250512	181300	773867150	5920	5920	5920	5920	0
110	20250512	181200	773867150	5920	5920	5920	5920	0
111	20250512	181100	773867150	5920	5920	5920	5920	0
112	20250512	181000	773867150	5920	5920	5920	5920	0
113	20250512	180900	773867150	5920	5920	5920	5920	0
114	20250512	180800	773867150	5920	5920	5920	5920	0
115	20250512	180700	773867150	5920	5920	5920	5920	0
116	20250512	180600	773867150	5920	5920	5920	5920	0
117	20250512	180500	773867150	5920	5920	5920	5920	0
118	20250512	180400	773867150	5920	5920	5920	5920	0
119	20250512	180300	773867150	5920	5920	5920	5920	0
120	20250512	180200	773867150	5920	5920	5920	5920	0
121	20250512	180100	773867150	5920	5920	5920	5920	0
122	20250512	180000	773867150	5920	5920	5920	5920	2199
123	20250512	175900	773867150	5920	5920	5920	5920	0
124	20250512	175800	773867150	5920	5920	5920	5920	0
125	20250512	175700	773867150	5920	5920	5920	5920	0
126	20250512	175600	773867150	5920	5920	5920	5920	0
127	20250512	175500	773867150	5920	5920	5920	5920	0
128	20250512	175400	773867150	5920	5920	5920	5920	0
129	20250512	175300	773867150	5920	5920	5920	5920	0
130	20250512	175200	773867150	5920	5920	5920	5920	0
131	20250512	175100	773867150	5920	5920	5920	5920	0
132	20250512	175000	773867150	5920	5920	5920	5920	0
133	20250512	174900	773867150	5920	5920	5920	5920	0
134	20250512	174800	773867150	5920	5920	5920	5920	0
135	20250512	174700	773867150	5920	5920	5920	5920	0
136	20250512	174600	773867150	5920	5920	5920	5920	0
137	20250512	174500	773867150	5920	5920	5920	5920	0
138	20250512	174400	773867150	5920	5920	5920	5920	0
139	20250512	174300	773867150	5920	5920	5920	5920	0
140	20250512	174200	773867150	5920	5920	5920	5920	0
141	20250512	174100	773867150	5920	5920	5920	5920	0
142	20250512	174000	773867150	5920	5920	5920	5920	0
143	20250512	173900	773867150	5920	5920	5920	5920	0
144	20250512	173800	773867150	5920	5920	5920	5920	0
145	20250512	173700	773867150	5920	5920	5920	5920	0
146	20250512	173600	773867150	5920	5920	5920	5920	0
147	20250512	173500	773867150	5920	5920	5920	5920	0
148	20250512	173400	773867150	5920	5920	5920	5920	0
149	20250512	173300	773867150	5920	5920	5920	5920	0
150	20250512	173200	773867150	5920	5920	5920	5920	0
151	20250512	173100	773867150	5920	5920	5920	5920	0
152	20250512	173000	773867150	5920	5920	5920	5920	2199
153	20250512	172900	773867150	5920	5920	5920	5920	0
154	20250512	172800	773867150	5920	5920	5920	5920	0
155	20250512	172700	773867150	5920	5920	5920	5920	0
156	20250512	172600	773867150	5920	5920	5920	5920	0
157	20250512	172500	773867150	5920	5920	5920	5920	0
158	20250512	172400	773867150	5920	5920	5920	5920	0
159	20250512	172300	773867150	5920	5920	5920	5920	0
160	20250512	172200	773867150	5920	5920	5920	5920	0
161	20250512	172100	773867150	5920	5920	5920	5920	0
162	20250512	172000	773867150	5920	5920	5920	5920	0
163	20250512	171900	773867150	5920	5920	5920	5920	0
164	20250512	171800	773867150	5920	5920	5920	5920	0
165	20250512	171700	773867150	5920	5920	5920	5920	0
166	20250512	171600	773867150	5920	5920	5920	5920	0
167	20250512	171500	773867150	5920	5920	5920	5920	0
168	20250512	171400	773867150	5920	5920	5920	5920	0
169	20250512	171300	773867150	5920	5920	5920	5920	0
170	20250512	171200	773867150	5920	5920	5920	5920	0
171	20250512	171100	773867150	5920	5920	5920	5920	0
172	20250512	171000	773867150	5920	5920	5920	5920	0
173	20250512	170900	773867150	5920	5920	5920	5920	0
174	20250512	170800	773867150	5920	5920	5920	5920	0
175	20250512	170700	773867150	5920	5920	5920	5920	0
176	20250512	170600	773867150	5920	5920	5920	5920	0
177	20250512	170500	773867150	5920	5920	5920	5920	0
178	20250512	170400	773867150	5920	5920	5920	5920	0
179	20250512	170300	773867150	5920	5920	5920	5920	0
180	20250512	170200	773867150	5920	5920	5920	5920	0
181	20250512	170100	773867150	5920	5920	5920	5920	0
182	20250512	170000	773867150	5920	5920	5920	5920	2199
183	20250512	165900	773867150	5920	5920	5920	5920	0
184	20250512	165800	773867150	5920	5920	5920	5920	0
185	20250512	165700	773867150	5920	5920	5920	5920	0
186	20250512	165600	773867150	5920	5920	5920	5920	0
187	20250512	165500	773867150	5920	5920	5920	5920	0
188	20250512	165400	773867150	5920	5920	5920	5920	0
189	20250512	165300	773867150	5920	5920	5920	5920	0
190	20250512	165200	773867150	5920	5920	5920	5920	0
191	20250512	165100	773867150	5920	5920	5920	5920	0
192	20250512	165000	773867150	5920	5920	5920	5920	0
193	20250512	164900	773867150	5920	5920	5920	5920	0
194	20250512	164800	773867150	5920	5920	5920	5920	0
195	20250512	164700	773867150	5920	5920	5920	5920	0
196	20250512	164600	773867150	5920	5920	5920	5920	0
197	20250512	164500	773867150	5920	5920	5920	5920	0
198	20250512	164400	773867150	5920	5920	5920	5920	0
199	20250512	164300	773867150	5920	5920	5920	5920	0
200	20250512	164200	773867150	5920	5920	5920	5920	0
201	20250512	164100	773867150	5920	5920	5920	5920	0
202	20250512	164000	773867150	5920	5920	5920	5920	0
203	20250512	163900	773867150	5920	5920	5920	5920	0
204	20250512	163800	773867150	5920	5920	5920	5920	0
205	20250512	163700	773867150	5920	5920	5920	5920	0
206	20250512	163600	773867150	5920	5920	5920	5920	0
207	20250512	163500	773867150	5920	5920	5920	5920	0
208	20250512	163400	773867150	5920	5920	5920	5920	0
209	20250512	163300	773867150	5920	5920	5920	5920	0
210	20250512	163200	773867150	5920	5920	5920	5920	0
211	20250512	163100	773867150	5920	5920	5920	5920	0
212	20250512	163000	773867150	5920	5920	5920	5920	2199
213	20250512	162900	773867150	5920	5920	5920	5920	0
214	20250512	162800	773867150	5920	5920	5920	5920	0
215	20250512	162700	773867150	5920	5920	5920	5920	0
216	20250512	162600	773867150	5920	5920	5920	5920	0
217	20250512	162500	773867150	5920	5920	5920	5920	0
218	20250512	162400	773867150	5920	5920	5920	5920	0
219	20250512	162300	773867150	5920	5920	5920	5920	0
220	20250512	162200	773867150	5920	5920	5920	5920	0
221	20250512	162100	773867150	5920	5920	5920	5920	0
222	20250512	162000	773867150	5920	5920	5920	5920	0
223	20250512	161900	773867150	5920	5920	5920	5920	0
224	20250512	161800	773867150	5920	5920	5920	5920	0
225	20250512	161700	773867150	5920	5920	5920	5920	0
226	20250512	161600	773867150	5920	5920	5920	5920	0
227	20250512	161500	773867150	5920	5920	5920	5920	0
228	20250512	161400	773867150	5920	5920	5920	5920	0
229	20250512	161300	773867150	5920	5920	5920	5920	0
230	20250512	161200	773867150	5920	5920	5920	5920	0
231	20250512	161100	773867150	5920	5920	5920	5920	0
232	20250512	161000	773867150	5920	5920	5920	5920	0
233	20250512	160900	773867150	5920	5920	5920	5920	0
234	20250512	160800	773867150	5920	5920	5920	5920	0
235	20250512	160700	773867150	5920	5920	5920	5920	0
236	20250512	160600	773867150	5920	5920	5920	5920	0
237	20250512	160500	773867150	5920	5920	5920	5920	0
238	20250512	160400	773867150	5920	5920	5920	5920	0
239	20250512	160300	773867150	5920	5920	5920	5920	0
240	20250512	160200	773867150	5920	5920	5920	5920	0
241	20250512	160100	773867150	5920	5920	5920	5920	0
242	20250512	160000	773867150	5920	5920	5920	5920	2199
243	20250512	155900	773867150	5920	5920	5920	5920	0
244	20250512	155800	773867150	5920	5920	5920	5920	0
245	20250512	155700	773867150	5920	5920	5920	5920	0
246	20250512	155600	773867150	5920	5920	5920	5920	0
247	20250512	155500	773867150	5920	5920	5920	5920	0
248	20250512	155400	773867150	5920	5920	5920	5920	0
249	20250512	155300	773867150	5920	5920	5920	5920	0
250	20250512	155200	773867150	5920	5920	5920	5920	0
251	20250512	155100	773867150	5920	5920	5920	5920	0
252	20250512	155000	773867150	5920	5920	5920	5920	0
253	20250512	154900	773867150	5920	5920	5920	5920	0
254	20250512	154800	773867150	5920	5920	5920	5920	0
255	20250512	154700	773867150	5920	5920	5920	5920	0
256	20250512	154600	773867150	5920	5920	5920	5920	0
257	20250512	154500	773867150	5920	5920	5920	5920	0
258	20250512	154400	773867150	5920	5920	5920	5920	0
259	20250512	154300	773867150	5920	5920	5920	5920	0
260	20250512	154200	773867150	5920	5920	5920	5920	0
261	20250512	154100	773867150	5920	5920	5920	5920	0
262	20250512	154000	773867150	5920	5920	5920	5920	0
263	20250512	153900	773867150	5920	5920	5920	5920	0
264	20250512	153800	773867150	5920	5920	5920	5920	0
265	20250512	153700	773867150	5920	5920	5920	5920	0
266	20250512	153600	773867150	5920	5920	5920	5920	0
267	20250512	153500	773867150	5920	5920	5920	5920	0
268	20250512	153400	773867150	5920	5920	5920	5920	0
269	20250512	153300	773867150	5920	5920	5920	5920	0
270	20250512	153200	773867150	5920	5920	5920	5920	0
271	20250512	153100	773867150	5920	5920	5920	5920	0
272	20250512	153000	773867150	5920	5920	5920	5920	4398
273	20250512	152900	760849070	5920	5920	5920	5920	0
274	20250512	152800	760849070	5920	5920	5920	5920	0
275	20250512	152700	760849070	5920	5920	5920	5920	0
276	20250512	152600	760849070	5920	5920	5920	5920	0
277	20250512	152500	760849070	5920	5920	5920	5920	0
278	20250512	152400	760849070	5920	5920	5920	5920	0
279	20250512	152300	760849070	5920	5920	5920	5920	0
280	20250512	152200	760849070	5920	5920	5920	5920	0
281	20250512	152100	760849070	5920	5920	5920	5920	0
282	20250512	152000	760849070	5920	5920	5920	5920	0
283	20250512	151900	760849070	5920	5900	5920	5900	126
284	20250512	151800	760105530	5900	5900	5900	5900	637
285	20250512	151700	756347230	5910	5900	5910	5900	201
286	20250512	151600	755161320	5910	5900	5910	5900	39
287	20250512	151500	754931210	5910	5910	5910	5910	1
288	20250512	151400	754925300	5920	5920	5920	5920	0
289	20250512	151300	754925300	5920	5920	5920	5920	1
290	20250512	151200	754919380	5900	5900	5900	5900	205
291	20250512	151100	753709880	5900	5900	5910	5900	816
292	20250512	151000	748895470	5900	5900	5900	5890	2243
293	20250512	150900	735670250	5930	5930	5930	5930	0
294	20250512	150800	735670250	5930	5930	5930	5930	0
295	20250512	150700	735670250	5930	5930	5930	5930	0
296	20250512	150600	735670250	5930	5930	5930	5930	100
297	20250512	150500	735077250	5930	5920	5930	5920	900
298	20250512	150400	729748250	5920	5920	5920	5920	0
299	20250512	150300	729748250	5920	5920	5920	5920	0
300	20250512	150200	729748250	5920	5910	5920	5900	8
301	20250512	150100	729701000	5910	5910	5910	5910	0
302	20250512	150000	729701000	5910	5910	5910	5910	101
303	20250512	145900	729104090	5920	5920	5920	5920	0
304	20250512	145800	729104090	5920	5920	5920	5920	0
305	20250512	145700	729104090	5920	5920	5920	5920	0
306	20250512	145600	729104090	5920	5920	5920	5920	0
307	20250512	145500	729104090	5920	5920	5920	5920	1
308	20250512	145400	729098170	5920	5920	5920	5920	0
309	20250512	145300	729098170	5920	5920	5920	5920	0
310	20250512	145200	729098170	5920	5920	5920	5920	0
311	20250512	145100	729098170	5920	5920	5920	5920	0
312	20250512	145000	729098170	5920	5920	5920	5920	0
313	20250512	144900	729098170	5920	5920	5920	5920	0
314	20250512	144800	729098170	5920	5920	5920	5920	0
315	20250512	144700	729098170	5920	5920	5920	5920	0
316	20250512	144600	729098170	5920	5920	5920	5920	0
317	20250512	144500	729098170	5920	5920	5920	5920	0
318	20250512	144400	729098170	5920	5920	5920	5920	0
319	20250512	144300	729098170	5920	5920	5920	5920	0
320	20250512	144200	729098170	5920	5920	5920	5920	0
321	20250512	144100	729098170	5920	5920	5920	5920	0
322	20250512	144000	729098170	5920	5920	5920	5920	0
323	20250512	143900	729098170	5920	5920	5920	5920	849
324	20250512	143800	724072090	5920	5920	5920	5920	568
325	20250512	143700	720709530	5900	5900	5900	5900	300
326	20250512	143600	718939530	5900	5900	5900	5900	0
327	20250512	143500	718939530	5900	5900	5900	5900	0
328	20250512	143400	718939530	5900	5900	5900	5900	1718
329	20250512	143300	708803330	5910	5920	5920	5910	626
330	20250512	143200	705103660	5910	5910	5910	5910	5
331	20250512	143100	705074110	5920	5920	5920	5920	0
332	20250512	143000	705074110	5920	5920	5920	5920	0
333	20250512	142900	705074110	5920	5920	5920	5920	1
334	20250512	142800	705068190	5900	5900	5900	5900	0
335	20250512	142700	705068190	5900	5900	5900	5900	1
336	20250512	142600	705062290	5930	5930	5930	5930	4
337	20250512	142500	705038570	5930	5930	5930	5930	1
338	20250512	142400	705032640	5900	5900	5900	5900	0
339	20250512	142300	705032640	5900	5900	5900	5900	0
340	20250512	142200	705032640	5900	5900	5900	5900	0
341	20250512	142100	705032640	5900	5900	5900	5900	0
342	20250512	142000	705032640	5900	5900	5900	5900	0
343	20250512	141900	705032640	5900	5900	5900	5900	0
344	20250512	141800	705032640	5900	5900	5900	5900	301
345	20250512	141700	703256740	5900	5900	5900	5900	900
346	20250512	141600	697946740	5900	5900	5900	5900	5
347	20250512	141500	697917240	5920	5920	5920	5920	0
348	20250512	141400	697917240	5920	5920	5920	5920	0
349	20250512	141300	697917240	5920	5920	5920	5920	100
350	20250512	141200	697325240	5950	5950	5950	5950	0
351	20250512	141100	697325240	5950	5950	5950	5950	0
352	20250512	141000	697325240	5950	5950	5950	5950	0
353	20250512	140900	697325240	5950	5920	5950	5900	121
354	20250512	140800	696609140	5950	5950	5950	5950	0
355	20250512	140700	696609140	5950	5950	5950	5950	2
356	20250512	140600	696597240	5950	5950	5950	5950	540
357	20250512	140500	693384240	5950	5950	5950	5950	26
358	20250512	140400	693229540	5920	5920	5920	5920	0
359	20250512	140300	693229540	5920	5920	5920	5920	0
360	20250512	140200	693229540	5920	5920	5920	5920	0
361	20250512	140100	693229540	5920	5920	5920	5920	469
362	20250512	140000	690453060	5920	5920	5920	5920	0
363	20250512	135900	690453060	5920	5920	5920	5920	505
364	20250512	135800	687463460	5920	5920	5920	5920	0
365	20250512	135700	687463460	5920	5920	5920	5920	0
366	20250512	135600	687463460	5920	5920	5920	5920	0
367	20250512	135500	687463460	5920	5920	5920	5920	0
368	20250512	135400	687463460	5920	5920	5920	5920	0
369	20250512	135300	687463460	5920	5920	5920	5920	0
370	20250512	135200	687463460	5920	5920	5920	5920	310
371	20250512	135100	685628260	5920	5920	5920	5920	0
372	20250512	135000	685628260	5920	5920	5920	5920	0
373	20250512	134900	685628260	5920	5920	5920	5920	501
374	20250512	134800	682662340	5900	5900	5900	5900	0
375	20250512	134700	682662340	5900	5900	5900	5900	0
376	20250512	134600	682662340	5900	5900	5900	5900	0
377	20250512	134500	682662340	5900	5900	5900	5900	0
378	20250512	134400	682662340	5900	5900	5900	5900	0
379	20250512	134300	682662340	5900	5900	5900	5900	500
380	20250512	134200	679712340	5900	5910	5910	5900	2669
381	20250512	134100	663943970	5920	5920	5920	5920	0
382	20250512	134000	663943970	5920	5920	5920	5920	95
383	20250512	133900	663381570	5920	5920	5920	5920	0
384	20250512	133800	663381570	5920	5920	5920	5920	0
385	20250512	133700	663381570	5920	5920	5920	5920	0
386	20250512	133600	663381570	5920	5920	5920	5920	67
387	20250512	133500	662984930	5920	5920	5920	5920	0
388	20250512	133400	662984930	5920	5920	5920	5920	1
389	20250512	133300	662979010	5920	5920	5920	5920	0
390	20250512	133200	662979010	5920	5920	5920	5920	0
391	20250512	133100	662979010	5920	5920	5920	5920	294
392	20250512	133000	661238530	5935	5935	5935	5935	0
393	20250512	132900	661238530	5935	5935	5935	5935	0
394	20250512	132800	661238530	5935	5935	5935	5935	0
395	20250512	132700	661238530	5935	5935	5935	5935	0
396	20250512	132600	661238530	5935	5920	5935	5920	256
397	20250512	132500	659720010	5920	5920	5920	5920	0
398	20250512	132400	659720010	5920	5920	5920	5920	608
399	20250512	132300	656120650	5920	5920	5920	5920	0
400	20250512	132200	656120650	5920	5920	5920	5920	322
401	20250512	132100	654214410	5920	5920	5920	5920	644
402	20250512	132000	650401930	5910	5910	5910	5910	90
403	20250512	131900	649870030	5910	5910	5910	5910	2
404	20250512	131800	649858210	5940	5950	5950	5940	277
405	20250512	131700	648210080	5960	5920	5960	5920	942
406	20250512	131600	642621500	5920	5910	5920	5910	186
407	20250512	131500	641521780	5920	5920	5920	5920	0
408	20250512	131400	641521780	5920	5910	5920	5910	423
409	20250512	131300	639021010	5890	5890	5890	5890	0
410	20250512	131200	639021010	5890	5890	5890	5890	0
411	20250512	131100	639021010	5890	5890	5890	5890	0
412	20250512	131000	639021010	5890	5900	5900	5890	354
413	20250512	130900	636934160	5910	5910	5910	5910	0
414	20250512	130800	636934160	5910	5910	5910	5910	12
415	20250512	130700	636863240	5900	5900	5900	5900	0
416	20250512	130600	636863240	5900	5900	5900	5900	89
417	20250512	130500	636338140	5910	5910	5910	5910	19
418	20250512	130400	636225850	5910	5910	5910	5910	0
419	20250512	130300	636225850	5910	5910	5910	5910	50
420	20250512	130200	635930350	5910	5910	5910	5910	0
421	20250512	130100	635930350	5910	5910	5910	5910	0
422	20250512	130000	635930350	5910	5910	5910	5910	0
423	20250512	125900	635930350	5910	5910	5910	5910	0
424	20250512	125800	635930350	5910	5910	5910	5910	40
425	20250512	125700	635693950	5920	5920	5920	5920	0
426	20250512	125600	635693950	5920	5920	5920	5920	0
427	20250512	125500	635693950	5920	5920	5920	5920	0
428	20250512	125400	635693950	5920	5920	5920	5920	0
429	20250512	125300	635693950	5920	5910	5920	5900	1960
430	20250512	125200	624128130	5920	5920	5920	5920	0
431	20250512	125100	624128130	5920	5920	5920	5920	0
432	20250512	125000	624128130	5920	5920	5920	5920	1
433	20250512	124900	624122210	5900	5900	5900	5900	100
434	20250512	124800	623532210	5920	5920	5920	5920	1
435	20250512	124700	623526290	5920	5920	5920	5920	0
436	20250512	124600	623526290	5920	5920	5920	5920	0
437	20250512	124500	623526290	5920	5920	5920	5920	211
438	20250512	124400	622277170	5920	5920	5920	5920	1
439	20250512	124300	622271250	5900	5900	5900	5900	47
440	20250512	124200	621993950	5900	5900	5900	5900	0
441	20250512	124100	621993950	5900	5900	5900	5900	62
442	20250512	124000	621628150	5900	5900	5910	5900	483
443	20250512	123900	618778220	5920	5920	5920	5920	0
444	20250512	123800	618778220	5920	5920	5920	5920	0
445	20250512	123700	618778220	5920	5920	5920	5920	0
446	20250512	123600	618778220	5920	5920	5920	5920	0
447	20250512	123500	618778220	5920	5920	5920	5920	0
448	20250512	123400	618778220	5920	5920	5920	5920	0
449	20250512	123300	618778220	5920	5920	5920	5920	0
450	20250512	123200	618778220	5920	5920	5920	5890	303
451	20250512	123100	616993470	5900	5900	5900	5900	512
452	20250512	123000	613972670	5920	5910	5920	5910	471
453	20250512	122900	611187500	5910	5910	5910	5910	0
454	20250512	122800	611187500	5910	5900	5910	5880	3021
455	20250512	122700	593385990	5920	5920	5920	5920	1
456	20250512	122600	593380070	5900	5900	5900	5900	0
457	20250512	122500	593380070	5900	5900	5900	5900	200
458	20250512	122400	592200070	5920	5920	5920	5920	0
459	20250512	122300	592200070	5920	5920	5920	5920	0
460	20250512	122200	592200070	5920	5920	5920	5920	131
461	20250512	122100	591424550	5920	5920	5920	5920	0
462	20250512	122000	591424550	5920	5920	5920	5920	1
463	20250512	121900	591418630	5890	5900	5900	5890	1000
464	20250512	121800	585520810	5900	5910	5910	5900	541
465	20250512	121700	582325270	5910	5910	5910	5910	1
466	20250512	121600	582319360	5910	5910	5910	5910	1056
467	20250512	121500	576078400	5910	5910	5910	5910	0
468	20250512	121400	576078400	5910	5910	5910	5910	0
469	20250512	121300	576078400	5910	5900	5910	5900	34
470	20250512	121200	575877760	5930	5920	5930	5900	5826
471	20250512	121100	541487640	5930	5930	5930	5930	1124
472	20250512	121000	534822320	5960	5960	5960	5960	116
473	20250512	120900	534130960	5960	5960	5960	5960	0
474	20250512	120800	534130960	5960	5960	5960	5960	1
475	20250512	120700	534125000	5940	5940	5940	5940	0
476	20250512	120600	534125000	5940	5940	5940	5940	0
477	20250512	120500	534125000	5940	5940	5940	5940	368
478	20250512	120400	531939080	5920	5930	5930	5910	2111
479	20250512	120300	519443530	5960	5960	5960	5960	846
480	20250512	120200	514401370	5960	5960	5960	5960	355
481	20250512	120100	512285570	5960	5960	5960	5960	0
482	20250512	120000	512285570	5960	5960	5960	5960	0
483	20250512	115900	512285570	5960	5960	5960	5960	1466
484	20250512	115800	503548210	5970	5970	5970	5970	0
485	20250512	115700	503548210	5970	5970	5970	5970	0
486	20250512	115600	503548210	5970	5970	5970	5970	0
487	20250512	115500	503548210	5970	5960	5970	5960	251
488	20250512	115400	502052240	5960	5960	5960	5950	4095
489	20250512	115300	477651150	5960	5960	5960	5960	0
490	20250512	115200	477651150	5960	5960	5960	5960	340
491	20250512	115100	475624750	5960	5960	5960	5960	0
492	20250512	115000	475624750	5960	5960	5960	5960	0
493	20250512	114900	475624750	5960	5960	5960	5960	0
494	20250512	114800	475624750	5960	5960	5960	5960	0
495	20250512	114700	475624750	5960	5960	5960	5960	40
496	20250512	114600	475386350	5960	5960	5960	5960	0
497	20250512	114500	475386350	5960	5960	5960	5960	0
498	20250512	114400	475386350	5960	5960	5960	5960	320
499	20250512	114300	473479150	5970	5970	5970	5970	0
500	20250512	114200	473479150	5970	5970	5970	5970	48
501	20250512	114100	473192590	5960	5960	5960	5960	0
502	20250512	114000	473192590	5960	5960	5960	5960	291
503	20250512	113900	471458230	5960	5960	5960	5960	290
504	20250512	113800	469729830	5960	5960	5960	5960	0
505	20250512	113700	469729830	5960	5960	5960	5960	844
506	20250512	113600	464699590	5960	5960	5960	5960	0
507	20250512	113500	464699590	5960	5960	5960	5960	0
508	20250512	113400	464699590	5960	5960	5960	5960	0
509	20250512	113300	464699590	5960	5960	5960	5960	0
510	20250512	113200	464699590	5960	5960	5960	5960	0
511	20250512	113100	464699590	5960	5960	5960	5960	80
512	20250512	113000	464222790	5960	5960	5960	5960	23
513	20250512	112900	464085710	5970	5970	5970	5970	0
514	20250512	112800	464085710	5970	5970	5970	5970	0
515	20250512	112700	464085710	5970	5970	5970	5970	427
516	20250512	112600	461536520	5960	5960	5960	5960	282
517	20250512	112500	459855800	5960	5960	5960	5960	311
518	20250512	112400	458002240	5960	5960	5960	5960	351
519	20250512	112300	455910280	5960	5960	5960	5960	0
520	20250512	112200	455910280	5960	5970	5970	5960	2052
521	20250512	112100	443664840	5980	5980	5980	5980	971
522	20250512	112000	437858260	5980	5980	5980	5980	1
523	20250512	111900	437852280	5970	5970	5970	5970	0
524	20250512	111800	437852280	5970	5970	5970	5970	195
525	20250512	111700	436688130	5960	5960	5960	5960	13
526	20250512	111600	436610650	5960	5960	5960	5960	0
527	20250512	111500	436610650	5960	5960	5960	5960	659
528	20250512	111400	432683010	5970	5970	5970	5970	0
529	20250512	111300	432683010	5970	5980	5980	5960	3366
530	20250512	111200	412581030	5980	5980	5980	5980	405
531	20250512	111100	410159130	5990	5990	5990	5990	1
532	20250512	111000	410153140	5980	5980	5990	5980	285
533	20250512	110900	408448590	5990	5980	5990	5980	3583
534	20250512	110800	387018040	5980	5960	5980	5960	65
535	20250512	110700	386629400	5980	5980	5980	5980	1
536	20250512	110600	386623420	5970	5970	5970	5970	30
537	20250512	110500	386444320	5970	5980	5980	5970	811
538	20250512	110400	381602540	5970	5980	5980	5970	156
539	20250512	110300	380670160	5980	5970	5980	5970	2920
540	20250512	110200	363221410	5960	5960	5960	5960	95
541	20250512	110100	362655210	5970	5950	5970	5950	2936
542	20250512	110000	345164110	5950	5950	5950	5950	300
543	20250512	105900	343379110	5950	5950	5950	5950	300
544	20250512	105800	341594110	5960	5960	5960	5960	0
545	20250512	105700	341594110	5960	5960	5960	5960	0
546	20250512	105600	341594110	5960	5950	5960	5950	3307
547	20250512	105500	321889250	5950	5950	5950	5950	229
548	20250512	105400	320526700	5950	5950	5950	5950	0
549	20250512	105300	320526700	5950	5950	5950	5950	0
550	20250512	105200	320526700	5950	5950	5950	5950	3032
551	20250512	105100	302486300	5930	5930	5930	5930	0
552	20250512	105000	302486300	5930	5940	5950	5930	248
553	20250512	104900	301013130	5930	5930	5930	5930	10
554	20250512	104800	300953830	5940	5950	5950	5870	2169
555	20250512	104700	288138490	5950	5950	5950	5950	1
556	20250512	104600	288132540	5940	5950	5950	5940	21
557	20250512	104500	288007790	5930	5930	5940	5930	1549
558	20250512	104400	278821230	5940	5930	5940	5930	11
559	20250512	104300	278755990	5950	5950	5950	5950	0
560	20250512	104200	278755990	5950	5950	5950	5950	1
561	20250512	104100	278750040	5930	5930	5930	5930	10
562	20250512	104000	278690740	5950	5940	5950	5930	644
563	20250512	103900	274871040	5950	5950	5950	5950	0
564	20250512	103800	274871040	5950	5950	5950	5950	0
565	20250512	103700	274871040	5950	5950	5950	5950	1890
566	20250512	103600	263625540	5950	5930	5950	5930	21
567	20250512	103500	263500990	5950	5950	5950	5950	476
568	20250512	103400	260668790	5940	5940	5940	5940	833
569	20250512	103300	255720770	5940	5940	5940	5940	127
570	20250512	103200	254966390	5940	5940	5940	5940	284
571	20250512	103100	253279430	5930	5930	5930	5930	284
572	20250512	103000	251595310	5930	5940	5940	5930	855
573	20250512	102900	246520960	5930	5940	5940	5930	748
574	20250512	102800	242079310	5930	5930	5930	5930	151
575	20250512	102700	241183880	5930	5930	5930	5930	0
576	20250512	102600	241183880	5930	5930	5930	5930	0
577	20250512	102500	241183880	5930	5930	5930	5930	1464
578	20250512	102400	232502360	5940	5940	5940	5940	1
579	20250512	102300	232496420	5940	5900	5940	5900	1357
580	20250512	102200	224473700	5900	5900	5900	5900	2780
581	20250512	102100	208071700	5895	5895	5895	5895	0
582	20250512	102000	208071700	5895	5895	5895	5895	840
583	20250512	101900	203119900	5900	5890	5900	5890	2975
584	20250512	101800	185567430	5890	5890	5890	5890	19
585	20250512	101700	185455520	5880	5880	5880	5880	0
586	20250512	101600	185455520	5880	5880	5880	5875	1186
587	20250512	101500	178484430	5900	5900	5900	5900	0
588	20250512	101400	178484430	5900	5900	5900	5900	0
589	20250512	101300	178484430	5900	5900	5900	5900	0
590	20250512	101200	178484430	5900	5900	5900	5900	0
591	20250512	101100	178484430	5900	5900	5900	5900	40
592	20250512	101000	178248430	5900	5895	5900	5890	1237
593	20250512	100900	170956100	5880	5890	5890	5880	667
594	20250512	100800	167028140	5900	5900	5900	5900	0
595	20250512	100700	167028140	5900	5900	5900	5900	3
596	20250512	100600	167010440	5900	5900	5900	5900	15
597	20250512	100500	166921940	5900	5880	5900	5880	92
598	20250512	100400	166380940	5890	5890	5890	5890	300
599	20250512	100300	164613940	5900	5900	5900	5900	0
600	20250512	100200	164613940	5900	5900	5900	5900	0
601	20250512	100100	164613940	5900	5880	5900	5880	26
602	20250512	100000	164461030	5900	5900	5900	5900	0
603	20250512	095900	164461030	5900	5900	5900	5900	0
604	20250512	095800	164461030	5900	5900	5900	5900	0
605	20250512	095700	164461030	5900	5900	5900	5900	1
606	20250512	095600	164455130	5870	5900	5900	5870	1090
607	20250512	095500	158045220	5900	5900	5900	5900	500
608	20250512	095400	155095220	5900	5900	5900	5900	18
609	20250512	095300	154989020	5900	5900	5900	5900	67
610	20250512	095200	154593720	5900	5900	5900	5900	1020
611	20250512	095100	148575720	5900	5890	5900	5890	501
612	20250512	095000	145619830	5900	5900	5900	5900	27
613	20250512	094900	145460530	5900	5900	5900	5900	0
614	20250512	094800	145460530	5900	5900	5900	5900	0
615	20250512	094700	145460530	5900	5880	5900	5880	1040
616	20250512	094600	139325330	5900	5900	5900	5900	29
617	20250512	094500	139154230	5900	5890	5900	5890	1001
618	20250512	094400	133258330	5890	5890	5890	5890	1000
619	20250512	094300	127368330	5890	5890	5890	5890	20
620	20250512	094200	127250530	5890	5890	5890	5890	0
621	20250512	094100	127250530	5890	5890	5890	5890	30
622	20250512	094000	127073830	5890	5890	5890	5890	0
623	20250512	093900	127073830	5890	5890	5890	5890	0
624	20250512	093800	127073830	5890	5860	5890	5860	16
625	20250512	093700	126980040	5860	5860	5860	5860	430
626	20250512	093600	124460240	5900	5890	5900	5890	3421
627	20250512	093500	104310290	5890	5890	5890	5890	16
628	20250512	093400	104216050	5860	5880	5880	5860	1601
629	20250512	093300	94831910	5890	5890	5890	5890	0
630	20250512	093200	94831910	5890	5880	5890	5880	12
631	20250512	093100	94761240	5860	5870	5870	5860	1010
632	20250512	093000	88841940	5870	5890	5890	5870	25
633	20250512	092900	88695110	5890	5890	5890	5890	0
634	20250512	092800	88695110	5890	5860	5890	5860	1001
635	20250512	092700	82829220	5890	5890	5890	5890	0
636	20250512	092600	82829220	5890	5870	5890	5870	95
637	20250512	092500	82271550	5850	5860	5860	5850	1707
638	20250512	092400	72283830	5850	5850	5850	5850	0
639	20250512	092300	72283830	5850	5860	5860	5850	2054
640	20250512	092200	60266930	5870	5870	5870	5870	0
641	20250512	092100	60266930	5870	5870	5870	5870	51
642	20250512	092000	59967560	5850	5860	5860	5850	400
643	20250512	091900	57626760	5870	5870	5870	5860	63
644	20250512	091800	57257030	5880	5880	5880	5880	0
645	20250512	091700	57257030	5880	5880	5880	5880	1
646	20250512	091600	57251150	5880	5880	5880	5880	2
647	20250512	091500	57239390	5890	5890	5890	5890	0
648	20250512	091400	57239390	5890	5880	5900	5880	11
649	20250512	091300	57174680	5900	5870	5900	5850	257
650	20250512	091200	55670760	5870	5870	5870	5870	80
651	20250512	091100	55201160	5870	5870	5920	5870	2271
652	20250512	091000	41870340	5870	5870	5870	5870	43
653	20250512	090900	41617930	5920	5920	5920	5920	85
654	20250512	090800	41114730	5930	5930	5930	5930	0
655	20250512	090700	41114730	5930	5930	5930	5930	0
656	20250512	090600	41114730	5930	5930	5930	5930	1
657	20250512	090500	41108800	5880	5880	5940	5870	688
658	20250512	090400	37064710	5920	5920	5920	5920	1201
659	20250512	090300	29954790	5850	5900	5900	5850	701
660	20250512	090200	25837090	5910	5920	5920	5910	348
661	20250512	090100	23776940	5930	5920	5930	5910	1753
662	20250512	090000	13395550	5950	5960	5960	5950	2251