KissMeData/462980/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	212900	478677794	3000	3000	3000	3000	3035
3	20250512	212800	478677794	3000	3000	3000	3000	0
4	20250512	212700	478677794	3000	3000	3000	3000	0
5	20250512	212600	478677794	3000	3000	3000	3000	0
6	20250512	212500	478677794	3000	3000	3000	3000	0
7	20250512	212400	478677794	3000	3000	3000	3000	0
8	20250512	212300	478677794	3000	3000	3000	3000	0
9	20250512	212200	478677794	3000	3000	3000	3000	0
10	20250512	212100	478677794	3000	3000	3000	3000	0
11	20250512	212000	478677794	3000	3000	3000	3000	0
12	20250512	211900	478677794	3000	3000	3000	3000	0
13	20250512	211800	478677794	3000	3000	3000	3000	0
14	20250512	211700	478677794	3000	3000	3000	3000	0
15	20250512	211600	478677794	3000	3000	3000	3000	0
16	20250512	211500	478677794	3000	3000	3000	3000	0
17	20250512	211400	478677794	3000	3000	3000	3000	0
18	20250512	211300	478677794	3000	3000	3000	3000	0
19	20250512	211200	478677794	3000	3000	3000	3000	0
20	20250512	211100	478677794	3000	3000	3000	3000	0
21	20250512	211000	478677794	3000	3000	3000	3000	0
22	20250512	210900	478677794	3000	3000	3000	3000	0
23	20250512	210800	478677794	3000	3000	3000	3000	0
24	20250512	210700	478677794	3000	3000	3000	3000	0
25	20250512	210600	478677794	3000	3000	3000	3000	0
26	20250512	210500	478677794	3000	3000	3000	3000	0
27	20250512	210400	478677794	3000	3000	3000	3000	0
28	20250512	210300	478677794	3000	3000	3000	3000	0
29	20250512	210200	478677794	3000	3000	3000	3000	0
30	20250512	210100	478677794	3000	3000	3000	3000	0
31	20250512	210000	478677794	3000	3000	3000	3000	0
32	20250512	205900	478677794	3000	3000	3000	3000	3035
33	20250512	205800	478677794	3000	3000	3000	3000	0
34	20250512	205700	478677794	3000	3000	3000	3000	0
35	20250512	205600	478677794	3000	3000	3000	3000	0
36	20250512	205500	478677794	3000	3000	3000	3000	0
37	20250512	205400	478677794	3000	3000	3000	3000	0
38	20250512	205300	478677794	3000	3000	3000	3000	0
39	20250512	205200	478677794	3000	3000	3000	3000	0
40	20250512	205100	478677794	3000	3000	3000	3000	0
41	20250512	205000	478677794	3000	3000	3000	3000	0
42	20250512	204900	478677794	3000	3000	3000	3000	0
43	20250512	204800	478677794	3000	3000	3000	3000	0
44	20250512	204700	478677794	3000	3000	3000	3000	0
45	20250512	204600	478677794	3000	3000	3000	3000	0
46	20250512	204500	478677794	3000	3000	3000	3000	0
47	20250512	204400	478677794	3000	3000	3000	3000	0
48	20250512	204300	478677794	3000	3000	3000	3000	0
49	20250512	204200	478677794	3000	3000	3000	3000	0
50	20250512	204100	478677794	3000	3000	3000	3000	0
51	20250512	204000	478677794	3000	3000	3000	3000	0
52	20250512	203900	478677794	3000	3000	3000	3000	0
53	20250512	203800	478677794	3000	3000	3000	3000	0
54	20250512	203700	478677794	3000	3000	3000	3000	0
55	20250512	203600	478677794	3000	3000	3000	3000	0
56	20250512	203500	478677794	3000	3000	3000	3000	0
57	20250512	203400	478677794	3000	3000	3000	3000	0
58	20250512	203300	478677794	3000	3000	3000	3000	0
59	20250512	203200	478677794	3000	3000	3000	3000	0
60	20250512	203100	478677794	3000	3000	3000	3000	0
61	20250512	203000	478677794	3000	3000	3000	3000	0
62	20250512	202900	478677794	3000	3000	3000	3000	3035
63	20250512	202800	478677794	3000	3000	3000	3000	0
64	20250512	202700	478677794	3000	3000	3000	3000	0
65	20250512	202600	478677794	3000	3000	3000	3000	0
66	20250512	202500	478677794	3000	3000	3000	3000	0
67	20250512	202400	478677794	3000	3000	3000	3000	0
68	20250512	202300	478677794	3000	3000	3000	3000	0
69	20250512	202200	478677794	3000	3000	3000	3000	0
70	20250512	202100	478677794	3000	3000	3000	3000	0
71	20250512	202000	478677794	3000	3000	3000	3000	0
72	20250512	201900	478677794	3000	3000	3000	3000	0
73	20250512	201800	478677794	3000	3000	3000	3000	0
74	20250512	201700	478677794	3000	3000	3000	3000	0
75	20250512	201600	478677794	3000	3000	3000	3000	0
76	20250512	201500	478677794	3000	3000	3000	3000	0
77	20250512	201400	478677794	3000	3000	3000	3000	0
78	20250512	201300	478677794	3000	3000	3000	3000	0
79	20250512	201200	478677794	3000	3000	3000	3000	0
80	20250512	201100	478677794	3000	3000	3000	3000	0
81	20250512	201000	478677794	3000	3000	3000	3000	0
82	20250512	200900	478677794	3000	3000	3000	3000	0
83	20250512	200800	478677794	3000	3000	3000	3000	0
84	20250512	200700	478677794	3000	3000	3000	3000	0
85	20250512	200600	478677794	3000	3000	3000	3000	0
86	20250512	200500	478677794	3000	3000	3000	3000	0
87	20250512	200400	478677794	3000	3000	3000	3000	0
88	20250512	200300	478677794	3000	3000	3000	3000	0
89	20250512	200200	478677794	3000	3000	3000	3000	0
90	20250512	200100	478677794	3000	3000	3000	3000	0
91	20250512	200000	478677794	3000	3000	3000	3000	0
92	20250512	195900	478677794	3000	3000	3000	3000	3035
93	20250512	195800	478677794	3000	3000	3000	3000	0
94	20250512	195700	478677794	3000	3000	3000	3000	0
95	20250512	195600	478677794	3000	3000	3000	3000	0
96	20250512	195500	478677794	3000	3000	3000	3000	0
97	20250512	195400	478677794	3000	3000	3000	3000	0
98	20250512	195300	478677794	3000	3000	3000	3000	0
99	20250512	195200	478677794	3000	3000	3000	3000	0
100	20250512	195100	478677794	3000	3000	3000	3000	0
101	20250512	195000	478677794	3000	3000	3000	3000	0
102	20250512	194900	478677794	3000	3000	3000	3000	0
103	20250512	194800	478677794	3000	3000	3000	3000	0
104	20250512	194700	478677794	3000	3000	3000	3000	0
105	20250512	194600	478677794	3000	3000	3000	3000	0
106	20250512	194500	478677794	3000	3000	3000	3000	0
107	20250512	194400	478677794	3000	3000	3000	3000	0
108	20250512	194300	478677794	3000	3000	3000	3000	0
109	20250512	194200	478677794	3000	3000	3000	3000	0
110	20250512	194100	478677794	3000	3000	3000	3000	0
111	20250512	194000	478677794	3000	3000	3000	3000	0
112	20250512	193900	478677794	3000	3000	3000	3000	0
113	20250512	193800	478677794	3000	3000	3000	3000	0
114	20250512	193700	478677794	3000	3000	3000	3000	0
115	20250512	193600	478677794	3000	3000	3000	3000	0
116	20250512	193500	478677794	3000	3000	3000	3000	0
117	20250512	193400	478677794	3000	3000	3000	3000	0
118	20250512	193300	478677794	3000	3000	3000	3000	0
119	20250512	193200	478677794	3000	3000	3000	3000	0
120	20250512	193100	478677794	3000	3000	3000	3000	0
121	20250512	193000	478677794	3000	3000	3000	3000	0
122	20250512	192900	478677794	3000	3000	3000	3000	3035
123	20250512	192800	478677794	3000	3000	3000	3000	0
124	20250512	192700	478677794	3000	3000	3000	3000	0
125	20250512	192600	478677794	3000	3000	3000	3000	0
126	20250512	192500	478677794	3000	3000	3000	3000	0
127	20250512	192400	478677794	3000	3000	3000	3000	0
128	20250512	192300	478677794	3000	3000	3000	3000	0
129	20250512	192200	478677794	3000	3000	3000	3000	0
130	20250512	192100	478677794	3000	3000	3000	3000	0
131	20250512	192000	478677794	3000	3000	3000	3000	0
132	20250512	191900	478677794	3000	3000	3000	3000	0
133	20250512	191800	478677794	3000	3000	3000	3000	0
134	20250512	191700	478677794	3000	3000	3000	3000	0
135	20250512	191600	478677794	3000	3000	3000	3000	0
136	20250512	191500	478677794	3000	3000	3000	3000	0
137	20250512	191400	478677794	3000	3000	3000	3000	0
138	20250512	191300	478677794	3000	3000	3000	3000	0
139	20250512	191200	478677794	3000	3000	3000	3000	0
140	20250512	191100	478677794	3000	3000	3000	3000	0
141	20250512	191000	478677794	3000	3000	3000	3000	0
142	20250512	190900	478677794	3000	3000	3000	3000	0
143	20250512	190800	478677794	3000	3000	3000	3000	0
144	20250512	190700	478677794	3000	3000	3000	3000	0
145	20250512	190600	478677794	3000	3000	3000	3000	0
146	20250512	190500	478677794	3000	3000	3000	3000	0
147	20250512	190400	478677794	3000	3000	3000	3000	0
148	20250512	190300	478677794	3000	3000	3000	3000	0
149	20250512	190200	478677794	3000	3000	3000	3000	0
150	20250512	190100	478677794	3000	3000	3000	3000	0
151	20250512	190000	478677794	3000	3000	3000	3000	0
152	20250512	185900	478677794	3000	3000	3000	3000	3035
153	20250512	185800	478677794	3000	3000	3000	3000	0
154	20250512	185700	478677794	3000	3000	3000	3000	0
155	20250512	185600	478677794	3000	3000	3000	3000	0
156	20250512	185500	478677794	3000	3000	3000	3000	0
157	20250512	185400	478677794	3000	3000	3000	3000	0
158	20250512	185300	478677794	3000	3000	3000	3000	0
159	20250512	185200	478677794	3000	3000	3000	3000	0
160	20250512	185100	478677794	3000	3000	3000	3000	0
161	20250512	185000	478677794	3000	3000	3000	3000	0
162	20250512	184900	478677794	3000	3000	3000	3000	0
163	20250512	184800	478677794	3000	3000	3000	3000	0
164	20250512	184700	478677794	3000	3000	3000	3000	0
165	20250512	184600	478677794	3000	3000	3000	3000	0
166	20250512	184500	478677794	3000	3000	3000	3000	0
167	20250512	184400	478677794	3000	3000	3000	3000	0
168	20250512	184300	478677794	3000	3000	3000	3000	0
169	20250512	184200	478677794	3000	3000	3000	3000	0
170	20250512	184100	478677794	3000	3000	3000	3000	0
171	20250512	184000	478677794	3000	3000	3000	3000	0
172	20250512	183900	478677794	3000	3000	3000	3000	0
173	20250512	183800	478677794	3000	3000	3000	3000	0
174	20250512	183700	478677794	3000	3000	3000	3000	0
175	20250512	183600	478677794	3000	3000	3000	3000	0
176	20250512	183500	478677794	3000	3000	3000	3000	0
177	20250512	183400	478677794	3000	3000	3000	3000	0
178	20250512	183300	478677794	3000	3000	3000	3000	0
179	20250512	183200	478677794	3000	3000	3000	3000	0
180	20250512	183100	478677794	3000	3000	3000	3000	0
181	20250512	183000	478677794	3000	3000	3000	3000	0
182	20250512	182900	478677794	3000	3000	3000	3000	3035
183	20250512	182800	478677794	3000	3000	3000	3000	0
184	20250512	182700	478677794	3000	3000	3000	3000	0
185	20250512	182600	478677794	3000	3000	3000	3000	0
186	20250512	182500	478677794	3000	3000	3000	3000	0
187	20250512	182400	478677794	3000	3000	3000	3000	0
188	20250512	182300	478677794	3000	3000	3000	3000	0
189	20250512	182200	478677794	3000	3000	3000	3000	0
190	20250512	182100	478677794	3000	3000	3000	3000	0
191	20250512	182000	478677794	3000	3000	3000	3000	0
192	20250512	181900	478677794	3000	3000	3000	3000	0
193	20250512	181800	478677794	3000	3000	3000	3000	0
194	20250512	181700	478677794	3000	3000	3000	3000	0
195	20250512	181600	478677794	3000	3000	3000	3000	0
196	20250512	181500	478677794	3000	3000	3000	3000	0
197	20250512	181400	478677794	3000	3000	3000	3000	0
198	20250512	181300	478677794	3000	3000	3000	3000	0
199	20250512	181200	478677794	3000	3000	3000	3000	0
200	20250512	181100	478677794	3000	3000	3000	3000	0
201	20250512	181000	478677794	3000	3000	3000	3000	0
202	20250512	180900	478677794	3000	3000	3000	3000	0
203	20250512	180800	478677794	3000	3000	3000	3000	0
204	20250512	180700	478677794	3000	3000	3000	3000	0
205	20250512	180600	478677794	3000	3000	3000	3000	0
206	20250512	180500	478677794	3000	3000	3000	3000	0
207	20250512	180400	478677794	3000	3000	3000	3000	0
208	20250512	180300	478677794	3000	3000	3000	3000	0
209	20250512	180200	478677794	3000	3000	3000	3000	0
210	20250512	180100	478677794	3000	3000	3000	3000	0
211	20250512	180000	478677794	3000	3000	3000	3000	0
212	20250512	175900	478677794	3000	3000	3000	3000	3035
213	20250512	175800	478677794	3000	3000	3000	3000	0
214	20250512	175700	478677794	3000	3000	3000	3000	0
215	20250512	175600	478677794	3000	3000	3000	3000	0
216	20250512	175500	478677794	3000	3000	3000	3000	0
217	20250512	175400	478677794	3000	3000	3000	3000	0
218	20250512	175300	478677794	3000	3000	3000	3000	0
219	20250512	175200	478677794	3000	3000	3000	3000	0
220	20250512	175100	478677794	3000	3000	3000	3000	0
221	20250512	175000	478677794	3000	3000	3000	3000	0
222	20250512	174900	478677794	3000	3000	3000	3000	0
223	20250512	174800	478677794	3000	3000	3000	3000	0
224	20250512	174700	478677794	3000	3000	3000	3000	0
225	20250512	174600	478677794	3000	3000	3000	3000	0
226	20250512	174500	478677794	3000	3000	3000	3000	0
227	20250512	174400	478677794	3000	3000	3000	3000	0
228	20250512	174300	478677794	3000	3000	3000	3000	0
229	20250512	174200	478677794	3000	3000	3000	3000	0
230	20250512	174100	478677794	3000	3000	3000	3000	0
231	20250512	174000	478677794	3000	3000	3000	3000	0
232	20250512	173900	478677794	3000	3000	3000	3000	0
233	20250512	173800	478677794	3000	3000	3000	3000	0
234	20250512	173700	478677794	3000	3000	3000	3000	0
235	20250512	173600	478677794	3000	3000	3000	3000	0
236	20250512	173500	478677794	3000	3000	3000	3000	0
237	20250512	173400	478677794	3000	3000	3000	3000	0
238	20250512	173300	478677794	3000	3000	3000	3000	0
239	20250512	173200	478677794	3000	3000	3000	3000	0
240	20250512	173100	478677794	3000	3000	3000	3000	0
241	20250512	173000	478677794	3000	3000	3000	3000	0
242	20250512	172900	478677794	3000	3000	3000	3000	3035
243	20250512	172800	478677794	3000	3000	3000	3000	0
244	20250512	172700	478677794	3000	3000	3000	3000	0
245	20250512	172600	478677794	3000	3000	3000	3000	0
246	20250512	172500	478677794	3000	3000	3000	3000	0
247	20250512	172400	478677794	3000	3000	3000	3000	0
248	20250512	172300	478677794	3000	3000	3000	3000	0
249	20250512	172200	478677794	3000	3000	3000	3000	0
250	20250512	172100	478677794	3000	3000	3000	3000	0
251	20250512	172000	478677794	3000	3000	3000	3000	0
252	20250512	171900	478677794	3000	3000	3000	3000	0
253	20250512	171800	478677794	3000	3000	3000	3000	0
254	20250512	171700	478677794	3000	3000	3000	3000	0
255	20250512	171600	478677794	3000	3000	3000	3000	0
256	20250512	171500	478677794	3000	3000	3000	3000	0
257	20250512	171400	478677794	3000	3000	3000	3000	0
258	20250512	171300	478677794	3000	3000	3000	3000	0
259	20250512	171200	478677794	3000	3000	3000	3000	0
260	20250512	171100	478677794	3000	3000	3000	3000	0
261	20250512	171000	478677794	3000	3000	3000	3000	0
262	20250512	170900	478677794	3000	3000	3000	3000	0
263	20250512	170800	478677794	3000	3000	3000	3000	0
264	20250512	170700	478677794	3000	3000	3000	3000	0
265	20250512	170600	478677794	3000	3000	3000	3000	0
266	20250512	170500	478677794	3000	3000	3000	3000	0
267	20250512	170400	478677794	3000	3000	3000	3000	0
268	20250512	170300	478677794	3000	3000	3000	3000	0
269	20250512	170200	478677794	3000	3000	3000	3000	0
270	20250512	170100	478677794	3000	3000	3000	3000	0
271	20250512	170000	478677794	3000	3000	3000	3000	0
272	20250512	165900	478677794	3000	3000	3000	3000	3035
273	20250512	165800	478677794	3000	3000	3000	3000	0
274	20250512	165700	478677794	3000	3000	3000	3000	0
275	20250512	165600	478677794	3000	3000	3000	3000	0
276	20250512	165500	478677794	3000	3000	3000	3000	0
277	20250512	165400	478677794	3000	3000	3000	3000	0
278	20250512	165300	478677794	3000	3000	3000	3000	0
279	20250512	165200	478677794	3000	3000	3000	3000	0
280	20250512	165100	478677794	3000	3000	3000	3000	0
281	20250512	165000	478677794	3000	3000	3000	3000	0
282	20250512	164900	478677794	3000	3000	3000	3000	0
283	20250512	164800	478677794	3000	3000	3000	3000	0
284	20250512	164700	478677794	3000	3000	3000	3000	0
285	20250512	164600	478677794	3000	3000	3000	3000	0
286	20250512	164500	478677794	3000	3000	3000	3000	0
287	20250512	164400	478677794	3000	3000	3000	3000	0
288	20250512	164300	478677794	3000	3000	3000	3000	0
289	20250512	164200	478677794	3000	3000	3000	3000	0
290	20250512	164100	478677794	3000	3000	3000	3000	0
291	20250512	164000	478677794	3000	3000	3000	3000	0
292	20250512	163900	478677794	3000	3000	3000	3000	0
293	20250512	163800	478677794	3000	3000	3000	3000	0
294	20250512	163700	478677794	3000	3000	3000	3000	0
295	20250512	163600	478677794	3000	3000	3000	3000	0
296	20250512	163500	478677794	3000	3000	3000	3000	0
297	20250512	163400	478677794	3000	3000	3000	3000	0
298	20250512	163300	478677794	3000	3000	3000	3000	0
299	20250512	163200	478677794	3000	3000	3000	3000	0
300	20250512	163100	478677794	3000	3000	3000	3000	0
301	20250512	163000	478677794	3000	3000	3000	3000	0
302	20250512	162900	478677794	3000	3000	3000	3000	3035
303	20250512	162800	478677794	3000	3000	3000	3000	0
304	20250512	162700	478677794	3000	3000	3000	3000	0
305	20250512	162600	478677794	3000	3000	3000	3000	0
306	20250512	162500	478677794	3000	3000	3000	3000	0
307	20250512	162400	478677794	3000	3000	3000	3000	0
308	20250512	162300	478677794	3000	3000	3000	3000	0
309	20250512	162200	478677794	3000	3000	3000	3000	0
310	20250512	162100	478677794	3000	3000	3000	3000	0
311	20250512	162000	478677794	3000	3000	3000	3000	0
312	20250512	161900	478677794	3000	3000	3000	3000	0
313	20250512	161800	478677794	3000	3000	3000	3000	0
314	20250512	161700	478677794	3000	3000	3000	3000	0
315	20250512	161600	478677794	3000	3000	3000	3000	0
316	20250512	161500	478677794	3000	3000	3000	3000	0
317	20250512	161400	478677794	3000	3000	3000	3000	0
318	20250512	161300	478677794	3000	3000	3000	3000	0
319	20250512	161200	478677794	3000	3000	3000	3000	0
320	20250512	161100	478677794	3000	3000	3000	3000	0
321	20250512	161000	478677794	3000	3000	3000	3000	0
322	20250512	160900	478677794	3000	3000	3000	3000	0
323	20250512	160800	478677794	3000	3000	3000	3000	0
324	20250512	160700	478677794	3000	3000	3000	3000	0
325	20250512	160600	478677794	3000	3000	3000	3000	0
326	20250512	160500	478677794	3000	3000	3000	3000	0
327	20250512	160400	478677794	3000	3000	3000	3000	0
328	20250512	160300	478677794	3000	3000	3000	3000	0
329	20250512	160200	478677794	3000	3000	3000	3000	0
330	20250512	160100	478677794	3000	3000	3000	3000	0
331	20250512	160000	478677794	3000	3000	3000	3000	0
332	20250512	155900	478677794	3000	3000	3000	3000	3035
333	20250512	155800	478677794	3000	3000	3000	3000	0
334	20250512	155700	478677794	3000	3000	3000	3000	0
335	20250512	155600	478677794	3000	3000	3000	3000	0
336	20250512	155500	478677794	3000	3000	3000	3000	0
337	20250512	155400	478677794	3000	3000	3000	3000	0
338	20250512	155300	478677794	3000	3000	3000	3000	0
339	20250512	155200	478677794	3000	3000	3000	3000	0
340	20250512	155100	478677794	3000	3000	3000	3000	0
341	20250512	155000	478677794	3000	3000	3000	3000	0
342	20250512	154900	478677794	3000	3000	3000	3000	0
343	20250512	154800	478677794	3000	3000	3000	3000	0
344	20250512	154700	478677794	3000	3000	3000	3000	0
345	20250512	154600	478677794	3000	3000	3000	3000	0
346	20250512	154500	478677794	3000	3000	3000	3000	0
347	20250512	154400	478677794	3000	3000	3000	3000	0
348	20250512	154300	478677794	3000	3000	3000	3000	0
349	20250512	154200	478677794	3000	3000	3000	3000	0
350	20250512	154100	478677794	3000	3000	3000	3000	0
351	20250512	154000	478677794	3000	3000	3000	3000	0
352	20250512	153900	478677794	3000	3000	3000	3000	0
353	20250512	153800	478677794	3000	3000	3000	3000	0
354	20250512	153700	478677794	3000	3000	3000	3000	0
355	20250512	153600	478677794	3000	3000	3000	3000	0
356	20250512	153500	478677794	3000	3000	3000	3000	0
357	20250512	153400	478677794	3000	3000	3000	3000	0
358	20250512	153300	478677794	3000	3000	3000	3000	0
359	20250512	153200	478677794	3000	3000	3000	3000	0
360	20250512	153100	478677794	3000	3000	3000	3000	0
361	20250512	153000	478677794	3000	3000	3000	3000	3035
362	20250512	152900	469572794	2990	2990	2990	2990	0
363	20250512	152800	469572794	2990	2990	2990	2990	0
364	20250512	152700	469572794	2990	2990	2990	2990	0
365	20250512	152600	469572794	2990	2990	2990	2990	0
366	20250512	152500	469572794	2990	2990	2990	2990	0
367	20250512	152400	469572794	2990	2990	2990	2990	0
368	20250512	152300	469572794	2990	2990	2990	2990	0
369	20250512	152200	469572794	2990	2990	2990	2990	0
370	20250512	152100	469572794	2990	2990	2990	2990	0
371	20250512	152000	469572794	2990	2990	2990	2990	0
372	20250512	151900	469572794	2990	2990	2990	2990	9
373	20250512	151800	469545884	2990	2990	2990	2990	46
374	20250512	151700	469408344	2990	2990	2990	2990	0
375	20250512	151600	469408344	2990	2990	2990	2990	0
376	20250512	151500	469408344	2990	2995	3000	2990	1002
377	20250512	151400	466412349	2990	2985	2990	2985	300
378	20250512	151300	465515389	2985	2990	2990	2955	10025
379	20250512	151200	435760464	2990	2990	2990	2990	257
380	20250512	151100	434992034	3000	3000	3000	3000	101
381	20250512	151000	434689034	2990	2990	2990	2990	2
382	20250512	150900	434683054	2990	2990	2990	2990	102
383	20250512	150800	434378074	2995	2995	2995	2995	87
384	20250512	150700	434117509	3000	3000	3000	3000	30
385	20250512	150600	434027509	3000	3000	3000	3000	5
386	20250512	150500	434012509	2990	2990	2990	2990	33
387	20250512	150400	433913839	2990	2990	2990	2990	0
388	20250512	150300	433913839	2990	2990	2990	2990	1
389	20250512	150200	433910849	2990	2985	2990	2985	970
390	20250512	150100	431014484	2985	2985	2985	2985	1
391	20250512	150000	431011499	2970	2970	2970	2970	0
392	20250512	145900	431011499	2970	2985	2985	2970	8067
393	20250512	145800	407043344	2985	2985	2985	2985	0
394	20250512	145700	407043344	2985	2985	2985	2985	0
395	20250512	145600	407043344	2985	2985	2985	2985	8
396	20250512	145500	407019464	2985	2985	2985	2985	0
397	20250512	145400	407019464	2985	2985	2985	2985	0
398	20250512	145300	407019464	2985	2985	2985	2985	0
399	20250512	145200	407019464	2985	2985	2985	2985	20
400	20250512	145100	406959764	2985	2985	2985	2985	1
401	20250512	145000	406956779	2980	2980	2980	2980	0
402	20250512	144900	406956779	2980	2980	2980	2980	0
403	20250512	144800	406956779	2980	2980	2980	2980	0
404	20250512	144700	406956779	2980	2980	2980	2980	0
405	20250512	144600	406956779	2980	2985	2985	2980	51
406	20250512	144500	406804794	2975	2980	2980	2975	1654
407	20250512	144400	401883539	2985	2975	2985	2975	419
408	20250512	144300	400637004	2980	2980	2980	2980	95
409	20250512	144200	400353904	2985	2985	2985	2985	2
410	20250512	144100	400347934	2980	2975	2980	2975	320
411	20250512	144000	399394434	2985	2985	2985	2980	1004
412	20250512	143900	396402494	2985	2985	2985	2985	4
413	20250512	143800	396390554	2985	2985	2985	2985	128
414	20250512	143700	396008474	2980	2985	2985	2980	105
415	20250512	143600	395695549	2985	2985	2985	2985	74
416	20250512	143500	395474659	2985	2985	2985	2985	750
417	20250512	143400	393235909	2985	2985	2985	2985	500
418	20250512	143300	391743409	2975	2975	2975	2975	3100
419	20250512	143200	382520909	2980	2980	2980	2980	3000
420	20250512	143100	373580909	2985	2980	2985	2980	54
421	20250512	143000	373419724	2985	2985	2985	2985	4000
422	20250512	142900	361479724	2985	2985	2985	2985	1
423	20250512	142800	361476739	2980	2980	2980	2980	0
424	20250512	142700	361476739	2980	2980	2980	2980	0
425	20250512	142600	361476739	2980	2980	2980	2980	0
426	20250512	142500	361476739	2980	2980	2980	2980	2
427	20250512	142400	361470779	2980	2985	2985	2980	2000
428	20250512	142300	355509779	2985	2985	2985	2985	2426
429	20250512	142200	348268169	2985	2985	2985	2985	0
430	20250512	142100	348268169	2985	2985	2985	2985	0
431	20250512	142000	348268169	2985	2985	2985	2985	8
432	20250512	141900	348244289	2980	2980	2980	2980	2
433	20250512	141800	348238329	2980	2980	2980	2980	20
434	20250512	141700	348178729	2980	2982	2982	2980	20
435	20250512	141600	348119125	2985	2990	2990	2985	574
436	20250512	141500	346405695	2990	2985	2990	2985	3005
437	20250512	141400	337435745	2985	2985	2985	2985	1000
438	20250512	141300	334450745	2990	2990	2990	2990	200
439	20250512	141200	333852745	2990	2990	2990	2990	300
440	20250512	141100	332955745	2985	2985	2985	2985	50
441	20250512	141000	332806495	2985	2985	2985	2985	3
442	20250512	140900	332797540	2990	2995	2995	2990	2434
443	20250512	140800	325519080	2990	2990	2990	2990	0
444	20250512	140700	325519080	2990	2990	2990	2990	0
445	20250512	140600	325519080	2990	2990	2990	2990	200
446	20250512	140500	324921080	2995	2995	2995	2995	5
447	20250512	140400	324906105	2990	2990	2990	2990	1
448	20250512	140300	324903115	2990	2990	2990	2990	0
449	20250512	140200	324903115	2990	2990	2990	2990	0
450	20250512	140100	324903115	2990	2990	2990	2990	0
451	20250512	140000	324903115	2990	2990	2990	2990	0
452	20250512	135900	324903115	2990	2990	2990	2990	50
453	20250512	135800	324753615	2990	2990	2990	2990	0
454	20250512	135700	324753615	2990	2990	2990	2990	2
455	20250512	135600	324747635	2990	2990	2990	2990	0
456	20250512	135500	324747635	2990	2990	2990	2990	0
457	20250512	135400	324747635	2990	2990	2990	2990	100
458	20250512	135300	324448635	2990	2990	2990	2990	0
459	20250512	135200	324448635	2990	2990	2990	2990	0
460	20250512	135100	324448635	2990	2990	2990	2990	463
461	20250512	135000	323064265	2990	2990	2990	2990	0
462	20250512	134900	323064265	2990	2990	2990	2990	1
463	20250512	134800	323061275	2990	2990	2990	2990	36
464	20250512	134700	322953635	2995	2995	2995	2995	217
465	20250512	134600	322303720	2985	2985	2985	2985	0
466	20250512	134500	322303720	2985	2985	2985	2985	0
467	20250512	134400	322303720	2985	2985	2985	2985	0
468	20250512	134300	322303720	2985	2985	2985	2985	0
469	20250512	134200	322303720	2985	2985	2985	2985	0
470	20250512	134100	322303720	2985	2985	2985	2985	1304
471	20250512	134000	318411280	2985	2985	2985	2985	0
472	20250512	133900	318411280	2985	3000	3000	2975	6038
473	20250512	133800	300375620	3000	2995	3000	2995	3030
474	20250512	133700	291300620	2995	2995	2995	2995	36
475	20250512	133600	291192800	3000	3015	3015	3000	51
476	20250512	133500	291039635	3015	3015	3015	3015	250
477	20250512	133400	290285885	3010	3010	3010	3010	0
478	20250512	133300	290285885	3010	3010	3010	3010	6
479	20250512	133200	290267825	3010	3010	3010	3010	50
480	20250512	133100	290117325	3010	3010	3010	3010	0
481	20250512	133000	290117325	3010	3015	3015	3010	2
482	20250512	132900	290111300	3010	3010	3010	3010	1303
483	20250512	132800	286189270	3010	3010	3010	3010	1
484	20250512	132700	286186260	3000	3000	3000	3000	1
485	20250512	132600	286183260	2995	3000	3000	2995	827
486	20250512	132500	283705570	3005	3005	3005	3005	5
487	20250512	132400	283690545	3000	3000	3000	3000	35
488	20250512	132300	283585545	3005	3005	3005	3005	67
489	20250512	132200	283384210	3005	3005	3005	3005	160
490	20250512	132100	282903410	3005	3005	3005	3005	50
491	20250512	132000	282753160	3005	3005	3005	3005	200
492	20250512	131900	282152160	3000	3000	3000	3000	52
493	20250512	131800	281996160	2995	3005	3005	2995	286
494	20250512	131700	281137140	3005	3005	3005	3005	0
495	20250512	131600	281137140	3005	3005	3005	3005	0
496	20250512	131500	281137140	3005	3005	3005	3005	0
497	20250512	131400	281137140	3005	3005	3005	3005	0
498	20250512	131300	281137140	3005	3000	3005	3000	31
499	20250512	131200	281043990	3005	3005	3005	3005	208
500	20250512	131100	280418950	3005	3002	3005	3002	481
501	20250512	131000	278973845	3005	3005	3005	3005	0
502	20250512	130900	278973845	3005	3005	3005	3005	201
503	20250512	130800	278369840	3005	3000	3005	3000	34
504	20250512	130700	278267835	2985	2985	2990	2985	155
505	20250512	130600	277805140	2990	3000	3000	2990	1197
506	20250512	130500	274215155	3005	3002	3005	3000	32
507	20250512	130400	274119003	3005	3000	3005	3000	2
508	20250512	130300	274112998	3005	3005	3005	3005	4
509	20250512	130200	274100978	3000	3000	3000	3000	204
510	20250512	130100	273488978	2995	2990	2995	2990	4210
511	20250512	130000	260880278	2990	2995	2995	2990	5
512	20250512	125900	260865308	2995	2995	2995	2995	0
513	20250512	125800	260865308	2995	2990	2995	2990	411
514	20250512	125700	259636413	2990	2990	2990	2990	40
515	20250512	125600	259516813	2995	2990	2995	2990	1440
516	20250512	125500	255210083	2985	2985	2985	2985	0
517	20250512	125400	255210083	2985	2985	2985	2985	0
518	20250512	125300	255210083	2985	2985	2985	2985	0
519	20250512	125200	255210083	2985	2985	2990	2985	65
520	20250512	125100	255016008	2985	2985	2985	2985	0
521	20250512	125000	255016008	2985	2985	2985	2985	6
522	20250512	124900	254998098	2985	2985	2985	2985	0
523	20250512	124800	254998098	2985	2985	2985	2985	0
524	20250512	124700	254998098	2985	2985	2985	2985	0
525	20250512	124600	254998098	2985	2985	2985	2985	1
526	20250512	124500	254995113	2980	2980	2980	2980	0
527	20250512	124400	254995113	2980	2990	2990	2980	20
528	20250512	124300	254935413	2990	2990	2990	2990	11
529	20250512	124200	254902523	2990	2975	2990	2970	2328
530	20250512	124100	247960288	2980	2975	2980	2975	1200
531	20250512	124000	244388574	2980	2980	2980	2980	9
532	20250512	123900	244361754	2982	2982	2982	2982	0
533	20250512	123800	244361754	2982	2980	2982	2980	501
534	20250512	123700	242868772	2985	2985	2985	2985	0
535	20250512	123600	242868772	2985	2985	2985	2985	0
536	20250512	123500	242868772	2985	2985	2985	2985	0
537	20250512	123400	242868772	2985	2985	2985	2985	0
538	20250512	123300	242868772	2985	2985	2985	2985	1170
539	20250512	123200	239376322	2985	2985	2985	2985	0
540	20250512	123100	239376322	2985	2985	2985	2985	100
541	20250512	123000	239077822	2985	2985	2985	2985	0
542	20250512	122900	239077822	2985	2985	2985	2985	0
543	20250512	122800	239077822	2985	2985	2985	2985	5
544	20250512	122700	239062897	2985	2985	2985	2985	1
545	20250512	122600	239059912	2985	2985	2985	2985	2
546	20250512	122500	239053942	2975	2975	2975	2975	0
547	20250512	122400	239053942	2975	2985	2985	2975	1008
548	20250512	122300	236052167	2985	2985	2985	2985	775
549	20250512	122200	233738792	2985	2975	2985	2975	1437
550	20250512	122100	229455957	2970	2975	2975	2970	5
551	20250512	122000	229441097	2975	2975	2975	2975	0
552	20250512	121900	229441097	2975	2975	2975	2975	0
553	20250512	121800	229441097	2975	2975	2975	2975	200
554	20250512	121700	228846097	2975	2975	2975	2975	0
555	20250512	121600	228846097	2975	2975	2975	2975	0
556	20250512	121500	228846097	2975	2975	2975	2975	1
557	20250512	121400	228843122	2975	2975	2975	2975	0
558	20250512	121300	228843122	2975	2975	2975	2975	0
559	20250512	121200	228843122	2975	2975	2975	2975	1839
560	20250512	121100	223372097	2975	2975	2975	2975	50
561	20250512	121000	223223347	2975	2975	2975	2975	0
562	20250512	120900	223223347	2975	2970	2975	2970	217
563	20250512	120800	222578772	2970	2970	2970	2970	0
564	20250512	120700	222578772	2970	2970	2970	2970	0
565	20250512	120600	222578772	2970	2970	2970	2970	0
566	20250512	120500	222578772	2970	2975	2975	2970	77
567	20250512	120400	222349972	2975	2975	2975	2975	1
568	20250512	120300	222346997	2975	2975	2975	2975	0
569	20250512	120200	222346997	2975	2975	2975	2975	0
570	20250512	120100	222346997	2975	2972	2975	2972	320
571	20250512	120000	221395000	2975	2975	2975	2975	1
572	20250512	115900	221392025	2975	2975	2975	2975	1
573	20250512	115800	221389050	2975	2975	2975	2975	63
574	20250512	115700	221201625	2980	2980	2980	2980	1
575	20250512	115600	221198645	2980	2975	2980	2975	2
576	20250512	115500	221192690	2980	2980	2980	2980	20
577	20250512	115400	221133090	2980	2980	2980	2980	0
578	20250512	115300	221133090	2980	2980	2980	2980	0
579	20250512	115200	221133090	2980	2980	2980	2980	15
580	20250512	115100	221088390	2980	2980	2980	2980	51
581	20250512	115000	220936410	2970	2970	2975	2970	2735
582	20250512	114900	212800085	2975	2975	2975	2975	0
583	20250512	114800	212800085	2975	2975	2975	2975	50
584	20250512	114700	212651335	2970	2970	2970	2970	0
585	20250512	114600	212651335	2970	2970	2970	2970	2000
586	20250512	114500	206711335	2975	2975	2975	2975	11
587	20250512	114400	206678610	2975	2975	2975	2975	0
588	20250512	114300	206678610	2975	2975	2975	2975	300
589	20250512	114200	205786110	2975	2975	2975	2975	0
590	20250512	114100	205786110	2975	2975	2975	2975	255
591	20250512	114000	205027485	2975	2975	2975	2975	3
592	20250512	113900	205018560	2975	2975	2975	2975	13
593	20250512	113800	204979885	2975	2975	2975	2975	350
594	20250512	113700	203938635	2975	2975	2975	2975	1
595	20250512	113600	203935660	2975	2975	2975	2975	417
596	20250512	113500	202695085	2975	2975	2975	2975	228
597	20250512	113400	202016785	2980	2980	2980	2980	2
598	20250512	113300	202010825	2980	2980	2980	2980	0
599	20250512	113200	202010825	2980	2980	2980	2980	2
600	20250512	113100	202004865	2980	2980	2980	2980	0
601	20250512	113000	202004865	2980	2980	2980	2980	40
602	20250512	112900	201885665	2980	2980	2980	2980	1
603	20250512	112800	201882685	2975	2975	2975	2975	1
604	20250512	112700	201879710	2975	2970	2975	2970	3735
605	20250512	112600	190771450	2975	2975	2975	2975	20
606	20250512	112500	190711950	2965	2970	2970	2965	176
607	20250512	112400	190189235	2970	2970	2970	2970	0
608	20250512	112300	190189235	2970	2970	2970	2970	0
609	20250512	112200	190189235	2970	2970	2970	2970	0
610	20250512	112100	190189235	2970	2970	2970	2970	0
611	20250512	112000	190189235	2970	2970	2970	2970	3
612	20250512	111900	190180325	2970	2970	2970	2970	0
613	20250512	111800	190180325	2970	2970	2970	2970	10
614	20250512	111700	190150625	2970	2970	2970	2970	122
615	20250512	111600	189788285	2970	2970	2970	2965	287
616	20250512	111500	188935900	2970	2970	2970	2970	0
617	20250512	111400	188935900	2970	2970	2970	2970	0
618	20250512	111300	188935900	2970	2970	2970	2970	190
619	20250512	111200	188371600	2970	2970	2970	2970	0
620	20250512	111100	188371600	2970	2970	2970	2970	18
621	20250512	111000	188318140	2970	2970	2970	2970	0
622	20250512	110900	188318140	2970	2970	2970	2970	0
623	20250512	110800	188318140	2970	2975	2975	2970	151
624	20250512	110700	187869665	2975	2975	2975	2975	1
625	20250512	110600	187866690	2970	2970	2970	2970	336
626	20250512	110500	186868770	2970	2970	2970	2970	101
627	20250512	110400	186568800	2965	2970	2970	2965	3458
628	20250512	110300	176306830	2970	2970	2970	2970	3
629	20250512	110200	176297920	2975	2975	2975	2975	17
630	20250512	110100	176247345	2975	2975	2975	2975	100
631	20250512	110000	175949845	2970	2970	2970	2970	0
632	20250512	105900	175949845	2970	2970	2970	2970	0
633	20250512	105800	175949845	2970	2975	2975	2970	24
634	20250512	105700	175878465	2970	2970	2970	2970	0
635	20250512	105600	175878465	2970	2970	2970	2970	10
636	20250512	105500	175848765	2975	2975	2975	2975	1101
637	20250512	105400	172573290	2975	2975	2975	2975	423
638	20250512	105300	171314865	2975	2975	2975	2975	400
639	20250512	105200	170124865	2975	2975	2975	2975	77
640	20250512	105100	169895790	2975	2975	2975	2975	237
641	20250512	105000	169190715	2975	2975	2975	2975	0
642	20250512	104900	169190715	2975	2975	2975	2975	12
643	20250512	104800	169155015	2975	2975	2975	2975	10
644	20250512	104700	169125265	2970	2970	2975	2970	23
645	20250512	104600	169056860	2975	2975	2975	2975	1475
646	20250512	104500	164668735	2975	2975	2975	2975	403
647	20250512	104400	163469810	2975	2975	2975	2975	0
648	20250512	104300	163469810	2975	2975	2975	2975	0
649	20250512	104200	163469810	2975	2975	2975	2975	1001
650	20250512	104100	160491835	2975	2975	2975	2975	552
651	20250512	104000	158849635	2975	2975	2975	2975	1701
652	20250512	103900	153789160	2975	2975	2975	2975	71
653	20250512	103800	153577935	2975	2975	2975	2975	3
654	20250512	103700	153569010	2970	2970	2970	2970	0
655	20250512	103600	153569010	2970	2970	2970	2970	0
656	20250512	103500	153569010	2970	2970	2970	2970	0
657	20250512	103400	153569010	2970	2970	2970	2970	50
658	20250512	103300	153420510	2975	2975	2975	2975	0
659	20250512	103200	153420510	2975	2975	2975	2975	0
660	20250512	103100	153420510	2975	2975	2975	2975	53
661	20250512	103000	153262835	2975	2975	2975	2975	1
662	20250512	102900	153259860	2975	2975	2975	2975	2
663	20250512	102800	153253910	2975	2975	2975	2975	11
664	20250512	102700	153221185	2975	2980	2980	2975	308
665	20250512	102600	152304880	2975	2975	2975	2975	0
666	20250512	102500	152304880	2975	2975	2975	2975	0
667	20250512	102400	152304880	2975	2975	2975	2975	4631
668	20250512	102300	138527655	2975	2975	2975	2975	0
669	20250512	102200	138527655	2975	2975	2975	2975	175
670	20250512	102100	138007030	2970	2970	2970	2970	2
671	20250512	102000	138001090	2970	2970	2970	2970	0
672	20250512	101900	138001090	2970	2970	2970	2970	1392
673	20250512	101800	133866850	2975	2975	2975	2975	0
674	20250512	101700	133866850	2975	2975	2975	2975	1
675	20250512	101600	133863875	2975	2975	2975	2970	316
676	20250512	101500	132925275	2975	2975	2975	2975	0
677	20250512	101400	132925275	2975	2975	2975	2975	0
678	20250512	101300	132925275	2975	2975	2975	2975	6
679	20250512	101200	132907425	2975	2975	2975	2975	81
680	20250512	101100	132666450	2975	2975	2975	2975	59
681	20250512	101000	132490925	2975	2975	2975	2975	10
682	20250512	100900	132461175	2975	2975	2980	2975	4208
683	20250512	100800	119941875	2975	2975	2975	2975	200
684	20250512	100700	119346875	2975	2975	2975	2975	4
685	20250512	100600	119334975	2975	2975	2975	2975	0
686	20250512	100500	119334975	2975	2975	2975	2975	232
687	20250512	100400	118644775	2980	2980	2980	2980	5
688	20250512	100300	118629875	2980	2980	2980	2980	0
689	20250512	100200	118629875	2980	2980	2980	2980	155
690	20250512	100100	118167975	2975	2975	2975	2975	0
691	20250512	100000	118167975	2975	2975	2975	2975	3
692	20250512	095900	118159050	2980	2980	2980	2980	0
693	20250512	095800	118159050	2980	2980	2980	2980	14
694	20250512	095700	118117330	2980	2980	2980	2980	3
695	20250512	095600	118108390	2985	2985	2985	2985	2
696	20250512	095500	118102420	2985	2985	2985	2985	0
697	20250512	095400	118102420	2985	2975	2985	2970	51
698	20250512	095300	117950815	2980	2980	2980	2980	539
699	20250512	095200	116344595	2980	2980	2980	2980	1538
700	20250512	095100	111761355	2980	2975	2980	2975	401
701	20250512	095000	110567875	2980	2975	2980	2975	5
702	20250512	094900	110552990	2980	2980	2980	2980	9
703	20250512	094800	110526170	2980	2980	2980	2980	196
704	20250512	094700	109942090	2975	2975	2975	2975	832
705	20250512	094600	107466890	2975	2975	2975	2975	203
706	20250512	094500	106862965	2975	2975	2975	2975	1152
707	20250512	094400	103435765	2975	2975	2975	2975	51
708	20250512	094300	103284040	2975	2975	2975	2975	0
709	20250512	094200	103284040	2975	2975	2975	2975	10
710	20250512	094100	103254290	2970	2970	2975	2970	105
711	20250512	094000	102942435	2975	2975	2975	2975	2
712	20250512	093900	102936485	2975	2970	2975	2970	587
713	20250512	093800	101193090	2970	2970	2970	2970	1
714	20250512	093700	101190120	2970	2970	2970	2970	1028
715	20250512	093600	98136960	2970	2970	2970	2970	1060
716	20250512	093500	94988760	2970	2970	2970	2970	1
717	20250512	093400	94985790	2970	2970	2970	2965	94
718	20250512	093300	94706625	2970	2970	2970	2970	2069
719	20250512	093200	88561695	2970	2970	2970	2970	0
720	20250512	093100	88561695	2970	2970	2970	2970	544
721	20250512	093000	86946015	2965	2965	2965	2965	0
722	20250512	092900	86946015	2965	2960	2965	2960	657
723	20250512	092800	85001165	2960	2960	2960	2960	513
724	20250512	092700	83482685	2955	2955	2955	2955	0
725	20250512	092600	83482685	2955	2955	2955	2955	4
726	20250512	092500	83470865	2960	2965	2965	2960	445
727	20250512	092400	82151445	2965	2965	2965	2960	685
728	20250512	092300	80120445	2965	2957	2967	2957	707
729	20250512	092200	78025105	2957	2957	2957	2957	293
730	20250512	092100	77158704	2957	2960	2960	2957	1605
731	20250512	092000	72408225	2960	2960	2960	2960	50
732	20250512	091900	72260225	2960	2960	2960	2960	2
733	20250512	091800	72254305	2960	2955	2960	2955	42
734	20250512	091700	72130190	2955	2950	2955	2950	2548
735	20250512	091600	64601850	2950	2950	2955	2950	5
736	20250512	091500	64587095	2950	2950	2950	2945	1288
737	20250512	091400	60787510	2950	2935	2950	2935	2053
738	20250512	091300	54747875	2935	2945	2945	2935	1551
739	20250512	091200	50191955	2945	2940	2945	2940	54
740	20250512	091100	50033185	2945	2945	2950	2945	1076
741	20250512	091000	46864360	2945	2945	2950	2930	2538
742	20250512	090900	39405110	2945	2950	2950	2945	851
743	20250512	090800	36896025	2955	2955	2955	2950	49
744	20250512	090700	36751440	2960	2960	2960	2960	11
745	20250512	090600	36718880	2960	2955	2960	2955	21
746	20250512	090500	36656735	2955	2955	2955	2945	5080
747	20250512	090400	21655835	2955	2955	2955	2955	325
748	20250512	090300	20695460	2955	2965	2965	2955	1046
749	20250512	090200	17604320	2965	2950	2975	2950	1208
750	20250512	090100	14033840	2940	2975	2975	2940	1013
751	20250512	090000	11049005	2975	2970	2975	2965	3721