KissMeData/083550/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193900	41060202	2970	2970	2970	2970	1723
3	20250512	193800	41060202	2970	2970	2970	2970	0
4	20250512	193700	41060202	2970	2970	2970	2970	0
5	20250512	193600	41060202	2970	2970	2970	2970	0
6	20250512	193500	41060202	2970	2970	2970	2970	0
7	20250512	193400	41060202	2970	2970	2970	2970	0
8	20250512	193300	41060202	2970	2970	2970	2970	0
9	20250512	193200	41060202	2970	2970	2970	2970	0
10	20250512	193100	41060202	2970	2970	2970	2970	0
11	20250512	193000	41060202	2970	2970	2970	2970	0
12	20250512	192900	41060202	2970	2970	2970	2970	0
13	20250512	192800	41060202	2970	2970	2970	2970	0
14	20250512	192700	41060202	2970	2970	2970	2970	0
15	20250512	192600	41060202	2970	2970	2970	2970	0
16	20250512	192500	41060202	2970	2970	2970	2970	0
17	20250512	192400	41060202	2970	2970	2970	2970	0
18	20250512	192300	41060202	2970	2970	2970	2970	0
19	20250512	192200	41060202	2970	2970	2970	2970	0
20	20250512	192100	41060202	2970	2970	2970	2970	0
21	20250512	192000	41060202	2970	2970	2970	2970	0
22	20250512	191900	41060202	2970	2970	2970	2970	0
23	20250512	191800	41060202	2970	2970	2970	2970	0
24	20250512	191700	41060202	2970	2970	2970	2970	0
25	20250512	191600	41060202	2970	2970	2970	2970	0
26	20250512	191500	41060202	2970	2970	2970	2970	0
27	20250512	191400	41060202	2970	2970	2970	2970	0
28	20250512	191300	41060202	2970	2970	2970	2970	0
29	20250512	191200	41060202	2970	2970	2970	2970	0
30	20250512	191100	41060202	2970	2970	2970	2970	0
31	20250512	191000	41060202	2970	2970	2970	2970	0
32	20250512	190900	41060202	2970	2970	2970	2970	1723
33	20250512	190800	41060202	2970	2970	2970	2970	0
34	20250512	190700	41060202	2970	2970	2970	2970	0
35	20250512	190600	41060202	2970	2970	2970	2970	0
36	20250512	190500	41060202	2970	2970	2970	2970	0
37	20250512	190400	41060202	2970	2970	2970	2970	0
38	20250512	190300	41060202	2970	2970	2970	2970	0
39	20250512	190200	41060202	2970	2970	2970	2970	0
40	20250512	190100	41060202	2970	2970	2970	2970	0
41	20250512	190000	41060202	2970	2970	2970	2970	0
42	20250512	185900	41060202	2970	2970	2970	2970	0
43	20250512	185800	41060202	2970	2970	2970	2970	0
44	20250512	185700	41060202	2970	2970	2970	2970	0
45	20250512	185600	41060202	2970	2970	2970	2970	0
46	20250512	185500	41060202	2970	2970	2970	2970	0
47	20250512	185400	41060202	2970	2970	2970	2970	0
48	20250512	185300	41060202	2970	2970	2970	2970	0
49	20250512	185200	41060202	2970	2970	2970	2970	0
50	20250512	185100	41060202	2970	2970	2970	2970	0
51	20250512	185000	41060202	2970	2970	2970	2970	0
52	20250512	184900	41060202	2970	2970	2970	2970	0
53	20250512	184800	41060202	2970	2970	2970	2970	0
54	20250512	184700	41060202	2970	2970	2970	2970	0
55	20250512	184600	41060202	2970	2970	2970	2970	0
56	20250512	184500	41060202	2970	2970	2970	2970	0
57	20250512	184400	41060202	2970	2970	2970	2970	0
58	20250512	184300	41060202	2970	2970	2970	2970	0
59	20250512	184200	41060202	2970	2970	2970	2970	0
60	20250512	184100	41060202	2970	2970	2970	2970	0
61	20250512	184000	41060202	2970	2970	2970	2970	0
62	20250512	183900	41060202	2970	2970	2970	2970	1723
63	20250512	183800	41060202	2970	2970	2970	2970	0
64	20250512	183700	41060202	2970	2970	2970	2970	0
65	20250512	183600	41060202	2970	2970	2970	2970	0
66	20250512	183500	41060202	2970	2970	2970	2970	0
67	20250512	183400	41060202	2970	2970	2970	2970	0
68	20250512	183300	41060202	2970	2970	2970	2970	0
69	20250512	183200	41060202	2970	2970	2970	2970	0
70	20250512	183100	41060202	2970	2970	2970	2970	0
71	20250512	183000	41060202	2970	2970	2970	2970	0
72	20250512	182900	41060202	2970	2970	2970	2970	0
73	20250512	182800	41060202	2970	2970	2970	2970	0
74	20250512	182700	41060202	2970	2970	2970	2970	0
75	20250512	182600	41060202	2970	2970	2970	2970	0
76	20250512	182500	41060202	2970	2970	2970	2970	0
77	20250512	182400	41060202	2970	2970	2970	2970	0
78	20250512	182300	41060202	2970	2970	2970	2970	0
79	20250512	182200	41060202	2970	2970	2970	2970	0
80	20250512	182100	41060202	2970	2970	2970	2970	0
81	20250512	182000	41060202	2970	2970	2970	2970	0
82	20250512	181900	41060202	2970	2970	2970	2970	0
83	20250512	181800	41060202	2970	2970	2970	2970	0
84	20250512	181700	41060202	2970	2970	2970	2970	0
85	20250512	181600	41060202	2970	2970	2970	2970	0
86	20250512	181500	41060202	2970	2970	2970	2970	0
87	20250512	181400	41060202	2970	2970	2970	2970	0
88	20250512	181300	41060202	2970	2970	2970	2970	0
89	20250512	181200	41060202	2970	2970	2970	2970	0
90	20250512	181100	41060202	2970	2970	2970	2970	0
91	20250512	181000	41060202	2970	2970	2970	2970	0
92	20250512	180900	41060202	2970	2970	2970	2970	1723
93	20250512	180800	41060202	2970	2970	2970	2970	0
94	20250512	180700	41060202	2970	2970	2970	2970	0
95	20250512	180600	41060202	2970	2970	2970	2970	0
96	20250512	180500	41060202	2970	2970	2970	2970	0
97	20250512	180400	41060202	2970	2970	2970	2970	0
98	20250512	180300	41060202	2970	2970	2970	2970	0
99	20250512	180200	41060202	2970	2970	2970	2970	0
100	20250512	180100	41060202	2970	2970	2970	2970	0
101	20250512	180000	41060202	2970	2970	2970	2970	0
102	20250512	175900	41060202	2970	2970	2970	2970	0
103	20250512	175800	41060202	2970	2970	2970	2970	0
104	20250512	175700	41060202	2970	2970	2970	2970	0
105	20250512	175600	41060202	2970	2970	2970	2970	0
106	20250512	175500	41060202	2970	2970	2970	2970	0
107	20250512	175400	41060202	2970	2970	2970	2970	0
108	20250512	175300	41060202	2970	2970	2970	2970	0
109	20250512	175200	41060202	2970	2970	2970	2970	0
110	20250512	175100	41060202	2970	2970	2970	2970	0
111	20250512	175000	41060202	2970	2970	2970	2970	0
112	20250512	174900	41060202	2970	2970	2970	2970	0
113	20250512	174800	41060202	2970	2970	2970	2970	0
114	20250512	174700	41060202	2970	2970	2970	2970	0
115	20250512	174600	41060202	2970	2970	2970	2970	0
116	20250512	174500	41060202	2970	2970	2970	2970	0
117	20250512	174400	41060202	2970	2970	2970	2970	0
118	20250512	174300	41060202	2970	2970	2970	2970	0
119	20250512	174200	41060202	2970	2970	2970	2970	0
120	20250512	174100	41060202	2970	2970	2970	2970	0
121	20250512	174000	41060202	2970	2970	2970	2970	0
122	20250512	173900	41060202	2970	2970	2970	2970	1723
123	20250512	173800	41060202	2970	2970	2970	2970	0
124	20250512	173700	41060202	2970	2970	2970	2970	0
125	20250512	173600	41060202	2970	2970	2970	2970	0
126	20250512	173500	41060202	2970	2970	2970	2970	0
127	20250512	173400	41060202	2970	2970	2970	2970	0
128	20250512	173300	41060202	2970	2970	2970	2970	0
129	20250512	173200	41060202	2970	2970	2970	2970	0
130	20250512	173100	41060202	2970	2970	2970	2970	0
131	20250512	173000	41060202	2970	2970	2970	2970	0
132	20250512	172900	41060202	2970	2970	2970	2970	0
133	20250512	172800	41060202	2970	2970	2970	2970	0
134	20250512	172700	41060202	2970	2970	2970	2970	0
135	20250512	172600	41060202	2970	2970	2970	2970	0
136	20250512	172500	41060202	2970	2970	2970	2970	0
137	20250512	172400	41060202	2970	2970	2970	2970	0
138	20250512	172300	41060202	2970	2970	2970	2970	0
139	20250512	172200	41060202	2970	2970	2970	2970	0
140	20250512	172100	41060202	2970	2970	2970	2970	0
141	20250512	172000	41060202	2970	2970	2970	2970	0
142	20250512	171900	41060202	2970	2970	2970	2970	0
143	20250512	171800	41060202	2970	2970	2970	2970	0
144	20250512	171700	41060202	2970	2970	2970	2970	0
145	20250512	171600	41060202	2970	2970	2970	2970	0
146	20250512	171500	41060202	2970	2970	2970	2970	0
147	20250512	171400	41060202	2970	2970	2970	2970	0
148	20250512	171300	41060202	2970	2970	2970	2970	0
149	20250512	171200	41060202	2970	2970	2970	2970	0
150	20250512	171100	41060202	2970	2970	2970	2970	0
151	20250512	171000	41060202	2970	2970	2970	2970	0
152	20250512	170900	41060202	2970	2970	2970	2970	1723
153	20250512	170800	41060202	2970	2970	2970	2970	0
154	20250512	170700	41060202	2970	2970	2970	2970	0
155	20250512	170600	41060202	2970	2970	2970	2970	0
156	20250512	170500	41060202	2970	2970	2970	2970	0
157	20250512	170400	41060202	2970	2970	2970	2970	0
158	20250512	170300	41060202	2970	2970	2970	2970	0
159	20250512	170200	41060202	2970	2970	2970	2970	0
160	20250512	170100	41060202	2970	2970	2970	2970	0
161	20250512	170000	41060202	2970	2970	2970	2970	0
162	20250512	165900	41060202	2970	2970	2970	2970	0
163	20250512	165800	41060202	2970	2970	2970	2970	0
164	20250512	165700	41060202	2970	2970	2970	2970	0
165	20250512	165600	41060202	2970	2970	2970	2970	0
166	20250512	165500	41060202	2970	2970	2970	2970	0
167	20250512	165400	41060202	2970	2970	2970	2970	0
168	20250512	165300	41060202	2970	2970	2970	2970	0
169	20250512	165200	41060202	2970	2970	2970	2970	0
170	20250512	165100	41060202	2970	2970	2970	2970	0
171	20250512	165000	41060202	2970	2970	2970	2970	0
172	20250512	164900	41060202	2970	2970	2970	2970	0
173	20250512	164800	41060202	2970	2970	2970	2970	0
174	20250512	164700	41060202	2970	2970	2970	2970	0
175	20250512	164600	41060202	2970	2970	2970	2970	0
176	20250512	164500	41060202	2970	2970	2970	2970	0
177	20250512	164400	41060202	2970	2970	2970	2970	0
178	20250512	164300	41060202	2970	2970	2970	2970	0
179	20250512	164200	41060202	2970	2970	2970	2970	0
180	20250512	164100	41060202	2970	2970	2970	2970	0
181	20250512	164000	41060202	2970	2970	2970	2970	0
182	20250512	163900	41060202	2970	2970	2970	2970	1723
183	20250512	163800	41060202	2970	2970	2970	2970	0
184	20250512	163700	41060202	2970	2970	2970	2970	0
185	20250512	163600	41060202	2970	2970	2970	2970	0
186	20250512	163500	41060202	2970	2970	2970	2970	0
187	20250512	163400	41060202	2970	2970	2970	2970	0
188	20250512	163300	41060202	2970	2970	2970	2970	0
189	20250512	163200	41060202	2970	2970	2970	2970	0
190	20250512	163100	41060202	2970	2970	2970	2970	0
191	20250512	163000	41060202	2970	2970	2970	2970	0
192	20250512	162900	41060202	2970	2970	2970	2970	0
193	20250512	162800	41060202	2970	2970	2970	2970	0
194	20250512	162700	41060202	2970	2970	2970	2970	0
195	20250512	162600	41060202	2970	2970	2970	2970	0
196	20250512	162500	41060202	2970	2970	2970	2970	0
197	20250512	162400	41060202	2970	2970	2970	2970	0
198	20250512	162300	41060202	2970	2970	2970	2970	0
199	20250512	162200	41060202	2970	2970	2970	2970	0
200	20250512	162100	41060202	2970	2970	2970	2970	0
201	20250512	162000	41060202	2970	2970	2970	2970	0
202	20250512	161900	41060202	2970	2970	2970	2970	0
203	20250512	161800	41060202	2970	2970	2970	2970	0
204	20250512	161700	41060202	2970	2970	2970	2970	0
205	20250512	161600	41060202	2970	2970	2970	2970	0
206	20250512	161500	41060202	2970	2970	2970	2970	0
207	20250512	161400	41060202	2970	2970	2970	2970	0
208	20250512	161300	41060202	2970	2970	2970	2970	0
209	20250512	161200	41060202	2970	2970	2970	2970	0
210	20250512	161100	41060202	2970	2970	2970	2970	0
211	20250512	161000	41060202	2970	2970	2970	2970	0
212	20250512	160900	41060202	2970	2970	2970	2970	1723
213	20250512	160800	41060202	2970	2970	2970	2970	0
214	20250512	160700	41060202	2970	2970	2970	2970	0
215	20250512	160600	41060202	2970	2970	2970	2970	0
216	20250512	160500	41060202	2970	2970	2970	2970	0
217	20250512	160400	41060202	2970	2970	2970	2970	0
218	20250512	160300	41060202	2970	2970	2970	2970	0
219	20250512	160200	41060202	2970	2970	2970	2970	0
220	20250512	160100	41060202	2970	2970	2970	2970	0
221	20250512	160000	41060202	2970	2970	2970	2970	0
222	20250512	155900	41060202	2970	2970	2970	2970	0
223	20250512	155800	41060202	2970	2970	2970	2970	0
224	20250512	155700	41060202	2970	2970	2970	2970	0
225	20250512	155600	41060202	2970	2970	2970	2970	0
226	20250512	155500	41060202	2970	2970	2970	2970	0
227	20250512	155400	41060202	2970	2970	2970	2970	0
228	20250512	155300	41060202	2970	2970	2970	2970	0
229	20250512	155200	41060202	2970	2970	2970	2970	0
230	20250512	155100	41060202	2970	2970	2970	2970	0
231	20250512	155000	41060202	2970	2970	2970	2970	0
232	20250512	154900	41060202	2970	2970	2970	2970	0
233	20250512	154800	41060202	2970	2970	2970	2970	0
234	20250512	154700	41060202	2970	2970	2970	2970	0
235	20250512	154600	41060202	2970	2970	2970	2970	0
236	20250512	154500	41060202	2970	2970	2970	2970	0
237	20250512	154400	41060202	2970	2970	2970	2970	0
238	20250512	154300	41060202	2970	2970	2970	2970	0
239	20250512	154200	41060202	2970	2970	2970	2970	0
240	20250512	154100	41060202	2970	2970	2970	2970	0
241	20250512	154000	41060202	2970	2970	2970	2970	0
242	20250512	153900	41060202	2970	2970	2970	2970	1723
243	20250512	153800	41060202	2970	2970	2970	2970	0
244	20250512	153700	41060202	2970	2970	2970	2970	0
245	20250512	153600	41060202	2970	2970	2970	2970	0
246	20250512	153500	41060202	2970	2970	2970	2970	0
247	20250512	153400	41060202	2970	2970	2970	2970	0
248	20250512	153300	41060202	2970	2970	2970	2970	0
249	20250512	153200	41060202	2970	2970	2970	2970	0
250	20250512	153100	41060202	2970	2970	2970	2970	0
251	20250512	153000	41060202	2970	2970	2970	2970	1723
252	20250512	152900	35942892	2940	2940	2940	2940	0
253	20250512	152800	35942892	2940	2940	2940	2940	0
254	20250512	152700	35942892	2940	2940	2940	2940	0
255	20250512	152600	35942892	2940	2940	2940	2940	0
256	20250512	152500	35942892	2940	2940	2940	2940	0
257	20250512	152400	35942892	2940	2940	2940	2940	0
258	20250512	152300	35942892	2940	2940	2940	2940	0
259	20250512	152200	35942892	2940	2940	2940	2940	0
260	20250512	152100	35942892	2940	2940	2940	2940	0
261	20250512	152000	35942892	2940	2940	2940	2940	0
262	20250512	151900	35942892	2940	2940	2940	2940	0
263	20250512	151800	35942892	2940	2940	2940	2940	0
264	20250512	151700	35942892	2940	2940	2940	2940	0
265	20250512	151600	35942892	2940	2940	2940	2940	0
266	20250512	151500	35942892	2940	2940	2940	2940	0
267	20250512	151400	35942892	2940	2940	2940	2940	0
268	20250512	151300	35942892	2940	2940	2940	2940	0
269	20250512	151200	35942892	2940	2940	2940	2940	2
270	20250512	151100	35937012	2935	2935	2935	2935	0
271	20250512	151000	35937012	2935	2935	2935	2935	90
272	20250512	150900	35672862	2955	2955	2955	2955	48
273	20250512	150800	35531022	2955	2955	2955	2955	35
274	20250512	150700	35427597	2955	2955	2955	2955	35
275	20250512	150600	35324172	2955	2955	2955	2955	35
276	20250512	150500	35220747	2955	2955	2955	2955	35
277	20250512	150400	35117322	2955	2955	2955	2955	35
278	20250512	150300	35013897	2955	2955	2955	2955	17
279	20250512	150200	34963662	2960	2960	2960	2960	0
280	20250512	150100	34963662	2960	2960	2960	2960	1
281	20250512	150000	34960702	2955	2955	2955	2955	2
282	20250512	145900	34954792	2955	2955	2955	2955	9
283	20250512	145800	34928197	2955	2955	2955	2955	0
284	20250512	145700	34928197	2955	2955	2955	2955	9
285	20250512	145600	34901602	2935	2955	2955	2930	914
286	20250512	145500	32216547	2950	2955	2955	2945	598
287	20250512	145400	30452007	2950	2955	2955	2950	387
288	20250512	145300	29309832	2955	2975	2975	2955	759
289	20250512	145200	27065932	2975	2975	2975	2975	0
290	20250512	145100	27065932	2975	2975	2975	2975	0
291	20250512	145000	27065932	2975	2975	2975	2975	0
292	20250512	144900	27065932	2975	2975	2975	2975	0
293	20250512	144800	27065932	2975	2975	2975	2975	0
294	20250512	144700	27065932	2975	2975	2975	2975	0
295	20250512	144600	27065932	2975	2975	2975	2975	0
296	20250512	144500	27065932	2975	2975	2975	2975	0
297	20250512	144400	27065932	2975	2975	2975	2975	2
298	20250512	144300	27059982	2975	2975	2975	2975	0
299	20250512	144200	27059982	2975	2975	2975	2975	0
300	20250512	144100	27059982	2975	2975	2975	2975	0
301	20250512	144000	27059982	2975	2975	2975	2975	0
302	20250512	143900	27059982	2975	2975	2975	2975	0
303	20250512	143800	27059982	2975	2975	2975	2975	2
304	20250512	143700	27054032	2980	2980	2980	2980	0
305	20250512	143600	27054032	2980	2980	2980	2980	0
306	20250512	143500	27054032	2980	2980	2980	2980	0
307	20250512	143400	27054032	2980	2980	2980	2980	0
308	20250512	143300	27054032	2980	2980	2980	2980	0
309	20250512	143200	27054032	2980	2980	2980	2980	0
310	20250512	143100	27054032	2980	2980	2980	2980	0
311	20250512	143000	27054032	2980	2980	2980	2980	0
312	20250512	142900	27054032	2980	2980	2980	2980	0
313	20250512	142800	27054032	2980	2980	2980	2980	0
314	20250512	142700	27054032	2980	2980	2980	2980	0
315	20250512	142600	27054032	2980	2980	2980	2980	0
316	20250512	142500	27054032	2980	2980	2980	2980	10
317	20250512	142400	27024232	2960	2960	2960	2960	0
318	20250512	142300	27024232	2960	2960	2960	2960	0
319	20250512	142200	27024232	2960	2960	2960	2960	0
320	20250512	142100	27024232	2960	2960	2960	2960	0
321	20250512	142000	27024232	2960	2960	2960	2960	0
322	20250512	141900	27024232	2960	2960	2960	2960	113
323	20250512	141800	26689752	2970	2970	2970	2970	26
324	20250512	141700	26612532	2970	2970	2970	2970	26
325	20250512	141600	26535312	2970	2970	2970	2970	0
326	20250512	141500	26535312	2970	2970	2970	2970	0
327	20250512	141400	26535312	2970	2970	2970	2970	0
328	20250512	141300	26535312	2970	2970	2970	2970	0
329	20250512	141200	26535312	2970	2970	2970	2970	0
330	20250512	141100	26535312	2970	2970	2970	2970	0
331	20250512	141000	26535312	2970	2970	2970	2970	0
332	20250512	140900	26535312	2970	2970	2970	2970	0
333	20250512	140800	26535312	2970	2970	2970	2970	0
334	20250512	140700	26535312	2970	2970	2970	2970	0
335	20250512	140600	26535312	2970	2970	2970	2970	183
336	20250512	140500	25991802	2970	2970	2970	2970	0
337	20250512	140400	25991802	2970	2970	2970	2970	0
338	20250512	140300	25991802	2970	2970	2970	2970	0
339	20250512	140200	25991802	2970	2970	2970	2970	0
340	20250512	140100	25991802	2970	2970	2970	2970	2
341	20250512	140000	25985862	2970	2970	2970	2970	1
342	20250512	135900	25982892	2970	2970	2970	2970	0
343	20250512	135800	25982892	2970	2970	2970	2970	5
344	20250512	135700	25968042	2955	2955	2955	2955	0
345	20250512	135600	25968042	2955	2955	2955	2955	0
346	20250512	135500	25968042	2955	2955	2955	2955	0
347	20250512	135400	25968042	2955	2955	2955	2955	0
348	20250512	135300	25968042	2955	2970	2970	2955	300
349	20250512	135200	25080212	2970	2970	2970	2970	0
350	20250512	135100	25080212	2970	2970	2970	2970	0
351	20250512	135000	25080212	2970	2970	2970	2970	0
352	20250512	134900	25080212	2970	2970	2970	2970	0
353	20250512	134800	25080212	2970	2970	2970	2970	0
354	20250512	134700	25080212	2970	2970	2970	2970	0
355	20250512	134600	25080212	2970	2970	2970	2970	0
356	20250512	134500	25080212	2970	2970	2970	2970	0
357	20250512	134400	25080212	2970	2970	2970	2970	0
358	20250512	134300	25080212	2970	2970	2970	2970	0
359	20250512	134200	25080212	2970	2970	2970	2970	0
360	20250512	134100	25080212	2970	2970	2970	2970	0
361	20250512	134000	25080212	2970	2970	2970	2970	0
362	20250512	133900	25080212	2970	2970	2970	2970	0
363	20250512	133800	25080212	2970	2970	2970	2970	0
364	20250512	133700	25080212	2970	2970	2970	2970	0
365	20250512	133600	25080212	2970	2970	2970	2970	0
366	20250512	133500	25080212	2970	2970	2970	2970	0
367	20250512	133400	25080212	2970	2970	2970	2970	0
368	20250512	133300	25080212	2970	2970	2970	2970	0
369	20250512	133200	25080212	2970	2970	2970	2970	1
370	20250512	133100	25077242	2970	2970	2970	2970	0
371	20250512	133000	25077242	2970	2970	2970	2970	0
372	20250512	132900	25077242	2970	2970	2970	2970	0
373	20250512	132800	25077242	2970	2970	2970	2970	0
374	20250512	132700	25077242	2970	2970	2970	2970	29
375	20250512	132600	24991112	2980	2980	2980	2980	0
376	20250512	132500	24991112	2980	2980	2980	2980	0
377	20250512	132400	24991112	2980	2980	2980	2980	0
378	20250512	132300	24991112	2980	2980	2980	2980	0
379	20250512	132200	24991112	2980	2980	2980	2980	0
380	20250512	132100	24991112	2980	2980	2980	2980	0
381	20250512	132000	24991112	2980	2980	2980	2980	0
382	20250512	131900	24991112	2980	2980	2980	2980	0
383	20250512	131800	24991112	2980	2980	2980	2980	0
384	20250512	131700	24991112	2980	2980	2980	2980	0
385	20250512	131600	24991112	2980	2980	2980	2980	0
386	20250512	131500	24991112	2980	2980	2980	2980	0
387	20250512	131400	24991112	2980	2980	2980	2980	0
388	20250512	131300	24991112	2980	2980	2980	2980	0
389	20250512	131200	24991112	2980	2980	2980	2980	0
390	20250512	131100	24991112	2980	2980	2980	2980	0
391	20250512	131000	24991112	2980	2980	2980	2980	0
392	20250512	130900	24991112	2980	2980	2980	2980	0
393	20250512	130800	24991112	2980	2980	2980	2980	7
394	20250512	130700	24970252	2980	2980	2980	2980	1
395	20250512	130600	24967272	2980	2980	2980	2980	0
396	20250512	130500	24967272	2980	2980	2980	2980	0
397	20250512	130400	24967272	2980	2980	2980	2980	0
398	20250512	130300	24967272	2980	2980	2980	2980	10
399	20250512	130200	24937472	2970	2970	2970	2970	1
400	20250512	130100	24934502	2980	2980	2980	2980	9
401	20250512	130000	24907682	2980	2980	2980	2980	0
402	20250512	125900	24907682	2980	2980	2980	2980	0
403	20250512	125800	24907682	2980	2980	2980	2980	0
404	20250512	125700	24907682	2980	2980	2980	2980	0
405	20250512	125600	24907682	2980	2980	2980	2980	0
406	20250512	125500	24907682	2980	2980	2980	2980	0
407	20250512	125400	24907682	2980	2980	2980	2980	0
408	20250512	125300	24907682	2980	2980	2980	2980	0
409	20250512	125200	24907682	2980	2980	2980	2980	0
410	20250512	125100	24907682	2980	2980	2980	2980	0
411	20250512	125000	24907682	2980	2980	2980	2980	0
412	20250512	124900	24907682	2980	2980	2980	2980	0
413	20250512	124800	24907682	2980	2980	2980	2980	0
414	20250512	124700	24907682	2980	2980	2980	2980	0
415	20250512	124600	24907682	2980	2980	2980	2980	0
416	20250512	124500	24907682	2980	2980	2980	2980	0
417	20250512	124400	24907682	2980	2980	2980	2980	0
418	20250512	124300	24907682	2980	2980	2980	2980	0
419	20250512	124200	24907682	2980	2980	2980	2980	0
420	20250512	124100	24907682	2980	2980	2980	2980	0
421	20250512	124000	24907682	2980	2980	2980	2980	0
422	20250512	123900	24907682	2980	2980	2980	2980	123
423	20250512	123800	24541142	2980	2980	2980	2980	0
424	20250512	123700	24541142	2980	2980	2980	2980	0
425	20250512	123600	24541142	2980	2980	2980	2980	0
426	20250512	123500	24541142	2980	2980	2980	2980	0
427	20250512	123400	24541142	2980	2980	2980	2980	0
428	20250512	123300	24541142	2980	2980	2980	2980	0
429	20250512	123200	24541142	2980	2980	2980	2980	0
430	20250512	123100	24541142	2980	2980	2980	2980	0
431	20250512	123000	24541142	2980	2980	2980	2980	0
432	20250512	122900	24541142	2980	2980	2980	2980	0
433	20250512	122800	24541142	2980	2980	2980	2980	0
434	20250512	122700	24541142	2980	2980	2980	2980	0
435	20250512	122600	24541142	2980	2980	2980	2980	0
436	20250512	122500	24541142	2980	2980	2980	2980	0
437	20250512	122400	24541142	2980	2980	2980	2980	0
438	20250512	122300	24541142	2980	2980	2980	2980	0
439	20250512	122200	24541142	2980	2980	2980	2980	0
440	20250512	122100	24541142	2980	2980	2980	2980	0
441	20250512	122000	24541142	2980	2980	2980	2980	0
442	20250512	121900	24541142	2980	2980	2980	2980	0
443	20250512	121800	24541142	2980	2980	2980	2980	0
444	20250512	121700	24541142	2980	2980	2980	2980	0
445	20250512	121600	24541142	2980	2980	2980	2980	2
446	20250512	121500	24535182	2965	2965	2965	2965	0
447	20250512	121400	24535182	2965	2965	2965	2965	0
448	20250512	121300	24535182	2965	2965	2965	2965	0
449	20250512	121200	24535182	2965	2965	2965	2965	0
450	20250512	121100	24535182	2965	2965	2965	2965	0
451	20250512	121000	24535182	2965	2965	2965	2965	0
452	20250512	120900	24535182	2965	2965	2965	2965	0
453	20250512	120800	24535182	2965	2965	2965	2965	0
454	20250512	120700	24535182	2965	2965	2965	2965	0
455	20250512	120600	24535182	2965	2965	2965	2965	0
456	20250512	120500	24535182	2965	2965	2965	2965	0
457	20250512	120400	24535182	2965	2965	2965	2965	0
458	20250512	120300	24535182	2965	2965	2965	2965	0
459	20250512	120200	24535182	2965	2965	2965	2965	0
460	20250512	120100	24535182	2965	2965	2965	2965	0
461	20250512	120000	24535182	2965	2965	2965	2965	0
462	20250512	115900	24535182	2965	2965	2965	2965	0
463	20250512	115800	24535182	2965	2965	2965	2965	0
464	20250512	115700	24535182	2965	2965	2965	2965	13
465	20250512	115600	24496637	2985	2985	2985	2985	0
466	20250512	115500	24496637	2985	2985	2985	2985	0
467	20250512	115400	24496637	2985	2985	2985	2985	0
468	20250512	115300	24496637	2985	2985	2985	2985	0
469	20250512	115200	24496637	2985	2985	2985	2985	0
470	20250512	115100	24496637	2985	2985	2985	2985	0
471	20250512	115000	24496637	2985	2985	2985	2985	0
472	20250512	114900	24496637	2985	2985	2985	2985	0
473	20250512	114800	24496637	2985	2985	2985	2985	0
474	20250512	114700	24496637	2985	2985	2985	2985	0
475	20250512	114600	24496637	2985	2985	2985	2985	3
476	20250512	114500	24487682	2965	2965	2965	2965	0
477	20250512	114400	24487682	2965	2965	2965	2965	0
478	20250512	114300	24487682	2965	2965	2965	2965	0
479	20250512	114200	24487682	2965	2965	2965	2965	0
480	20250512	114100	24487682	2965	2965	2965	2965	0
481	20250512	114000	24487682	2965	2965	2965	2965	0
482	20250512	113900	24487682	2965	2965	2965	2965	0
483	20250512	113800	24487682	2965	2965	2965	2965	0
484	20250512	113700	24487682	2965	2965	2965	2965	0
485	20250512	113600	24487682	2965	2965	2965	2965	0
486	20250512	113500	24487682	2965	2965	2965	2965	0
487	20250512	113400	24487682	2965	2965	2965	2965	0
488	20250512	113300	24487682	2965	2965	2965	2965	0
489	20250512	113200	24487682	2965	2965	2965	2965	0
490	20250512	113100	24487682	2965	2965	2965	2965	0
491	20250512	113000	24487682	2965	2965	2965	2965	0
492	20250512	112900	24487682	2965	2965	2965	2965	0
493	20250512	112800	24487682	2965	2965	2965	2965	0
494	20250512	112700	24487682	2965	2965	2965	2965	0
495	20250512	112600	24487682	2965	2965	2965	2965	41
496	20250512	112500	24366117	2965	2965	2965	2965	0
497	20250512	112400	24366117	2965	2965	2965	2965	0
498	20250512	112300	24366117	2965	2965	2965	2965	0
499	20250512	112200	24366117	2965	2965	2965	2965	0
500	20250512	112100	24366117	2965	2965	2965	2965	0
501	20250512	112000	24366117	2965	2965	2965	2965	0
502	20250512	111900	24366117	2965	2965	2965	2965	0
503	20250512	111800	24366117	2965	2965	2965	2965	0
504	20250512	111700	24366117	2965	2965	2965	2965	0
505	20250512	111600	24366117	2965	2975	2975	2965	67
506	20250512	111500	24167202	2965	2965	2965	2965	0
507	20250512	111400	24167202	2965	2965	2965	2965	0
508	20250512	111300	24167202	2965	2975	2975	2965	50
509	20250512	111200	24018487	2975	2975	2975	2975	101
510	20250512	111100	23718012	2980	2980	2980	2980	0
511	20250512	111000	23718012	2980	2980	2980	2980	0
512	20250512	110900	23718012	2980	2980	2980	2980	0
513	20250512	110800	23718012	2980	2980	2980	2980	0
514	20250512	110700	23718012	2980	2980	2980	2980	0
515	20250512	110600	23718012	2980	2980	2980	2980	0
516	20250512	110500	23718012	2980	2980	2980	2980	0
517	20250512	110400	23718012	2980	2980	2980	2980	0
518	20250512	110300	23718012	2980	2977	2980	2977	101
519	20250512	110200	23417035	2980	2980	2980	2980	0
520	20250512	110100	23417035	2980	2980	2980	2980	0
521	20250512	110000	23417035	2980	2980	2980	2980	0
522	20250512	105900	23417035	2980	2980	2980	2980	0
523	20250512	105800	23417035	2980	2980	2980	2980	0
524	20250512	105700	23417035	2980	2980	2980	2980	0
525	20250512	105600	23417035	2980	2980	2980	2980	0
526	20250512	105500	23417035	2980	2980	2980	2980	0
527	20250512	105400	23417035	2980	2980	2980	2980	0
528	20250512	105300	23417035	2980	2980	2980	2980	0
529	20250512	105200	23417035	2980	2980	2980	2980	0
530	20250512	105100	23417035	2980	2980	2980	2980	0
531	20250512	105000	23417035	2980	2980	2980	2980	0
532	20250512	104900	23417035	2980	2980	2980	2980	0
533	20250512	104800	23417035	2980	2980	2980	2980	0
534	20250512	104700	23417035	2980	2980	2980	2980	0
535	20250512	104600	23417035	2980	2980	2980	2980	0
536	20250512	104500	23417035	2980	2980	2980	2980	0
537	20250512	104400	23417035	2980	2980	2980	2980	0
538	20250512	104300	23417035	2980	2980	2980	2980	0
539	20250512	104200	23417035	2980	2980	2980	2980	0
540	20250512	104100	23417035	2980	2980	2980	2980	0
541	20250512	104000	23417035	2980	2980	2980	2980	0
542	20250512	103900	23417035	2980	2980	2980	2980	10
543	20250512	103800	23387235	2975	2975	2975	2975	0
544	20250512	103700	23387235	2975	2975	2975	2975	0
545	20250512	103600	23387235	2975	2975	2975	2975	0
546	20250512	103500	23387235	2975	2975	2975	2975	56
547	20250512	103400	23220635	2975	2975	2975	2975	0
548	20250512	103300	23220635	2975	2975	2975	2975	152
549	20250512	103200	22768435	2975	2970	2975	2970	409
550	20250512	103100	21552000	2955	2955	2955	2955	0
551	20250512	103000	21552000	2955	2955	2955	2955	0
552	20250512	102900	21552000	2955	2955	2955	2955	0
553	20250512	102800	21552000	2955	2955	2955	2955	0
554	20250512	102700	21552000	2955	2955	2955	2955	0
555	20250512	102600	21552000	2955	2955	2955	2955	0
556	20250512	102500	21552000	2955	2955	2955	2955	0
557	20250512	102400	21552000	2955	2955	2955	2955	13
558	20250512	102300	21513585	2965	2965	2965	2965	0
559	20250512	102200	21513585	2965	2965	2965	2965	0
560	20250512	102100	21513585	2965	2965	2965	2965	0
561	20250512	102000	21513585	2965	2965	2965	2965	0
562	20250512	101900	21513585	2965	2965	2965	2965	0
563	20250512	101800	21513585	2965	2965	2965	2965	5
564	20250512	101700	21498760	2975	2975	2975	2975	0
565	20250512	101600	21498760	2975	2975	2975	2975	0
566	20250512	101500	21498760	2975	2975	2975	2975	0
567	20250512	101400	21498760	2975	2975	2975	2975	0
568	20250512	101300	21498760	2975	2975	2975	2975	0
569	20250512	101200	21498760	2975	2975	2975	2975	0
570	20250512	101100	21498760	2975	2975	2975	2975	0
571	20250512	101000	21498760	2975	2975	2975	2975	0
572	20250512	100900	21498760	2975	2975	2975	2975	0
573	20250512	100800	21498760	2975	2975	2975	2975	0
574	20250512	100700	21498760	2975	2975	2975	2975	0
575	20250512	100600	21498760	2975	2975	2975	2975	0
576	20250512	100500	21498760	2975	2975	2975	2975	0
577	20250512	100400	21498760	2975	2975	2975	2975	0
578	20250512	100300	21498760	2975	2975	2975	2975	0
579	20250512	100200	21498760	2975	2975	2975	2975	1
580	20250512	100100	21495785	2975	2975	2975	2975	0
581	20250512	100000	21495785	2975	2975	2975	2975	0
582	20250512	095900	21495785	2975	2975	2975	2975	0
583	20250512	095800	21495785	2975	2975	2975	2975	0
584	20250512	095700	21495785	2975	2975	2975	2975	0
585	20250512	095600	21495785	2975	2975	2975	2975	0
586	20250512	095500	21495785	2975	2975	2975	2975	0
587	20250512	095400	21495785	2975	2975	2975	2975	0
588	20250512	095300	21495785	2975	2975	2975	2975	1
589	20250512	095200	21492810	2975	2975	2975	2975	0
590	20250512	095100	21492810	2975	2975	2975	2975	1
591	20250512	095000	21489835	2955	2955	2955	2955	0
592	20250512	094900	21489835	2955	2955	2955	2955	0
593	20250512	094800	21489835	2955	2955	2955	2955	133
594	20250512	094700	21096820	2960	2960	2960	2960	0
595	20250512	094600	21096820	2960	2960	2960	2960	0
596	20250512	094500	21096820	2960	2960	2960	2960	0
597	20250512	094400	21096820	2960	2960	2960	2960	0
598	20250512	094300	21096820	2960	2960	2960	2960	0
599	20250512	094200	21096820	2960	2960	2960	2960	0
600	20250512	094100	21096820	2960	2960	2960	2960	0
601	20250512	094000	21096820	2960	2960	2960	2960	0
602	20250512	093900	21096820	2960	2960	2960	2960	63
603	20250512	093800	20910340	2965	2970	2970	2965	17
604	20250512	093700	20859930	2975	2975	2975	2975	130
605	20250512	093600	20473180	2975	2975	2975	2975	0
606	20250512	093500	20473180	2975	2975	2975	2975	0
607	20250512	093400	20473180	2975	2975	2975	2975	0
608	20250512	093300	20473180	2975	2975	2975	2975	50
609	20250512	093200	20324430	2975	2975	2975	2975	0
610	20250512	093100	20324430	2975	2975	2975	2975	0
611	20250512	093000	20324430	2975	2975	2975	2975	0
612	20250512	092900	20324430	2975	2975	2975	2975	0
613	20250512	092800	20324430	2975	2975	2975	2975	0
614	20250512	092700	20324430	2975	2975	2975	2975	0
615	20250512	092600	20324430	2975	2975	2975	2975	0
616	20250512	092500	20324430	2975	2975	2975	2975	1
617	20250512	092400	20321455	2975	2975	2975	2975	52
618	20250512	092300	20166755	2975	2975	2975	2975	0
619	20250512	092200	20166755	2975	2975	2975	2970	87
620	20250512	092100	19907965	3000	3000	3000	3000	0
621	20250512	092000	19907965	3000	2955	3000	2955	5034
622	20250512	091900	4844530	2945	2945	2945	2945	751
623	20250512	091800	2632835	2940	2940	2940	2940	380
624	20250512	091700	1515635	2940	2940	2940	2940	0
625	20250512	091600	1515635	2940	2940	2940	2940	0
626	20250512	091500	1515635	2940	2940	2940	2940	0
627	20250512	091400	1515635	2940	2940	2940	2940	0
628	20250512	091300	1515635	2940	2940	2940	2940	0
629	20250512	091200	1515635	2940	2940	2940	2940	0
630	20250512	091100	1515635	2940	2940	2940	2940	0
631	20250512	091000	1515635	2940	2940	2940	2940	206
632	20250512	090900	909995	2945	2945	2945	2945	0
633	20250512	090800	909995	2945	2930	2945	2930	147
634	20250512	090700	479240	2935	2935	2935	2935	0
635	20250512	090600	479240	2935	2935	2935	2935	0
636	20250512	090500	479240	2935	2935	2935	2935	5
637	20250512	090400	464565	2935	2935	2935	2935	0
638	20250512	090300	464565	2935	2935	2935	2935	0
639	20250512	090200	464565	2935	2935	2935	2935	0
640	20250512	090100	464565	2935	2945	2945	2935	142
641	20250512	090000	47120	2945	2945	2945	2945	16