KissMeData/003010/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182300	412978930	5040	5040	5040	5040	853
3	20250512	182200	412978930	5040	5040	5040	5040	0
4	20250512	182100	412978930	5040	5040	5040	5040	0
5	20250512	182000	412978930	5040	5040	5040	5040	0
6	20250512	181900	412978930	5040	5040	5040	5040	0
7	20250512	181800	412978930	5040	5040	5040	5040	0
8	20250512	181700	412978930	5040	5040	5040	5040	0
9	20250512	181600	412978930	5040	5040	5040	5040	0
10	20250512	181500	412978930	5040	5040	5040	5040	0
11	20250512	181400	412978930	5040	5040	5040	5040	0
12	20250512	181300	412978930	5040	5040	5040	5040	0
13	20250512	181200	412978930	5040	5040	5040	5040	0
14	20250512	181100	412978930	5040	5040	5040	5040	0
15	20250512	181000	412978930	5040	5040	5040	5040	0
16	20250512	180900	412978930	5040	5040	5040	5040	0
17	20250512	180800	412978930	5040	5040	5040	5040	0
18	20250512	180700	412978930	5040	5040	5040	5040	0
19	20250512	180600	412978930	5040	5040	5040	5040	0
20	20250512	180500	412978930	5040	5040	5040	5040	0
21	20250512	180400	412978930	5040	5040	5040	5040	0
22	20250512	180300	412978930	5040	5040	5040	5040	0
23	20250512	180200	412978930	5040	5040	5040	5040	0
24	20250512	180100	412978930	5040	5040	5040	5040	0
25	20250512	180000	412978930	5040	5040	5040	5040	0
26	20250512	175900	412978930	5040	5040	5040	5040	0
27	20250512	175800	412978930	5040	5040	5040	5040	0
28	20250512	175700	412978930	5040	5040	5040	5040	0
29	20250512	175600	412978930	5040	5040	5040	5040	0
30	20250512	175500	412978930	5040	5040	5040	5040	0
31	20250512	175400	412978930	5040	5040	5040	5040	0
32	20250512	175300	412978930	5040	5040	5040	5040	853
33	20250512	175200	412978930	5040	5040	5040	5040	0
34	20250512	175100	412978930	5040	5040	5040	5040	0
35	20250512	175000	412978930	5040	5040	5040	5040	0
36	20250512	174900	412978930	5040	5040	5040	5040	0
37	20250512	174800	412978930	5040	5040	5040	5040	0
38	20250512	174700	412978930	5040	5040	5040	5040	0
39	20250512	174600	412978930	5040	5040	5040	5040	0
40	20250512	174500	412978930	5040	5040	5040	5040	0
41	20250512	174400	412978930	5040	5040	5040	5040	0
42	20250512	174300	412978930	5040	5040	5040	5040	0
43	20250512	174200	412978930	5040	5040	5040	5040	0
44	20250512	174100	412978930	5040	5040	5040	5040	0
45	20250512	174000	412978930	5040	5040	5040	5040	0
46	20250512	173900	412978930	5040	5040	5040	5040	0
47	20250512	173800	412978930	5040	5040	5040	5040	0
48	20250512	173700	412978930	5040	5040	5040	5040	0
49	20250512	173600	412978930	5040	5040	5040	5040	0
50	20250512	173500	412978930	5040	5040	5040	5040	0
51	20250512	173400	412978930	5040	5040	5040	5040	0
52	20250512	173300	412978930	5040	5040	5040	5040	0
53	20250512	173200	412978930	5040	5040	5040	5040	0
54	20250512	173100	412978930	5040	5040	5040	5040	0
55	20250512	173000	412978930	5040	5040	5040	5040	0
56	20250512	172900	412978930	5040	5040	5040	5040	0
57	20250512	172800	412978930	5040	5040	5040	5040	0
58	20250512	172700	412978930	5040	5040	5040	5040	0
59	20250512	172600	412978930	5040	5040	5040	5040	0
60	20250512	172500	412978930	5040	5040	5040	5040	0
61	20250512	172400	412978930	5040	5040	5040	5040	0
62	20250512	172300	412978930	5040	5040	5040	5040	853
63	20250512	172200	412978930	5040	5040	5040	5040	0
64	20250512	172100	412978930	5040	5040	5040	5040	0
65	20250512	172000	412978930	5040	5040	5040	5040	0
66	20250512	171900	412978930	5040	5040	5040	5040	0
67	20250512	171800	412978930	5040	5040	5040	5040	0
68	20250512	171700	412978930	5040	5040	5040	5040	0
69	20250512	171600	412978930	5040	5040	5040	5040	0
70	20250512	171500	412978930	5040	5040	5040	5040	0
71	20250512	171400	412978930	5040	5040	5040	5040	0
72	20250512	171300	412978930	5040	5040	5040	5040	0
73	20250512	171200	412978930	5040	5040	5040	5040	0
74	20250512	171100	412978930	5040	5040	5040	5040	0
75	20250512	171000	412978930	5040	5040	5040	5040	0
76	20250512	170900	412978930	5040	5040	5040	5040	0
77	20250512	170800	412978930	5040	5040	5040	5040	0
78	20250512	170700	412978930	5040	5040	5040	5040	0
79	20250512	170600	412978930	5040	5040	5040	5040	0
80	20250512	170500	412978930	5040	5040	5040	5040	0
81	20250512	170400	412978930	5040	5040	5040	5040	0
82	20250512	170300	412978930	5040	5040	5040	5040	0
83	20250512	170200	412978930	5040	5040	5040	5040	0
84	20250512	170100	412978930	5040	5040	5040	5040	0
85	20250512	170000	412978930	5040	5040	5040	5040	0
86	20250512	165900	412978930	5040	5040	5040	5040	0
87	20250512	165800	412978930	5040	5040	5040	5040	0
88	20250512	165700	412978930	5040	5040	5040	5040	0
89	20250512	165600	412978930	5040	5040	5040	5040	0
90	20250512	165500	412978930	5040	5040	5040	5040	0
91	20250512	165400	412978930	5040	5040	5040	5040	0
92	20250512	165300	412978930	5040	5040	5040	5040	853
93	20250512	165200	412978930	5040	5040	5040	5040	0
94	20250512	165100	412978930	5040	5040	5040	5040	0
95	20250512	165000	412978930	5040	5040	5040	5040	0
96	20250512	164900	412978930	5040	5040	5040	5040	0
97	20250512	164800	412978930	5040	5040	5040	5040	0
98	20250512	164700	412978930	5040	5040	5040	5040	0
99	20250512	164600	412978930	5040	5040	5040	5040	0
100	20250512	164500	412978930	5040	5040	5040	5040	0
101	20250512	164400	412978930	5040	5040	5040	5040	0
102	20250512	164300	412978930	5040	5040	5040	5040	0
103	20250512	164200	412978930	5040	5040	5040	5040	0
104	20250512	164100	412978930	5040	5040	5040	5040	0
105	20250512	164000	412978930	5040	5040	5040	5040	0
106	20250512	163900	412978930	5040	5040	5040	5040	0
107	20250512	163800	412978930	5040	5040	5040	5040	0
108	20250512	163700	412978930	5040	5040	5040	5040	0
109	20250512	163600	412978930	5040	5040	5040	5040	0
110	20250512	163500	412978930	5040	5040	5040	5040	0
111	20250512	163400	412978930	5040	5040	5040	5040	0
112	20250512	163300	412978930	5040	5040	5040	5040	0
113	20250512	163200	412978930	5040	5040	5040	5040	0
114	20250512	163100	412978930	5040	5040	5040	5040	0
115	20250512	163000	412978930	5040	5040	5040	5040	0
116	20250512	162900	412978930	5040	5040	5040	5040	0
117	20250512	162800	412978930	5040	5040	5040	5040	0
118	20250512	162700	412978930	5040	5040	5040	5040	0
119	20250512	162600	412978930	5040	5040	5040	5040	0
120	20250512	162500	412978930	5040	5040	5040	5040	0
121	20250512	162400	412978930	5040	5040	5040	5040	0
122	20250512	162300	412978930	5040	5040	5040	5040	853
123	20250512	162200	412978930	5040	5040	5040	5040	0
124	20250512	162100	412978930	5040	5040	5040	5040	0
125	20250512	162000	412978930	5040	5040	5040	5040	0
126	20250512	161900	412978930	5040	5040	5040	5040	0
127	20250512	161800	412978930	5040	5040	5040	5040	0
128	20250512	161700	412978930	5040	5040	5040	5040	0
129	20250512	161600	412978930	5040	5040	5040	5040	0
130	20250512	161500	412978930	5040	5040	5040	5040	0
131	20250512	161400	412978930	5040	5040	5040	5040	0
132	20250512	161300	412978930	5040	5040	5040	5040	0
133	20250512	161200	412978930	5040	5040	5040	5040	0
134	20250512	161100	412978930	5040	5040	5040	5040	0
135	20250512	161000	412978930	5040	5040	5040	5040	0
136	20250512	160900	412978930	5040	5040	5040	5040	0
137	20250512	160800	412978930	5040	5040	5040	5040	0
138	20250512	160700	412978930	5040	5040	5040	5040	0
139	20250512	160600	412978930	5040	5040	5040	5040	0
140	20250512	160500	412978930	5040	5040	5040	5040	0
141	20250512	160400	412978930	5040	5040	5040	5040	0
142	20250512	160300	412978930	5040	5040	5040	5040	0
143	20250512	160200	412978930	5040	5040	5040	5040	0
144	20250512	160100	412978930	5040	5040	5040	5040	0
145	20250512	160000	412978930	5040	5040	5040	5040	0
146	20250512	155900	412978930	5040	5040	5040	5040	0
147	20250512	155800	412978930	5040	5040	5040	5040	0
148	20250512	155700	412978930	5040	5040	5040	5040	0
149	20250512	155600	412978930	5040	5040	5040	5040	0
150	20250512	155500	412978930	5040	5040	5040	5040	0
151	20250512	155400	412978930	5040	5040	5040	5040	0
152	20250512	155300	412978930	5040	5040	5040	5040	853
153	20250512	155200	412978930	5040	5040	5040	5040	0
154	20250512	155100	412978930	5040	5040	5040	5040	0
155	20250512	155000	412978930	5040	5040	5040	5040	0
156	20250512	154900	412978930	5040	5040	5040	5040	0
157	20250512	154800	412978930	5040	5040	5040	5040	0
158	20250512	154700	412978930	5040	5040	5040	5040	0
159	20250512	154600	412978930	5040	5040	5040	5040	0
160	20250512	154500	412978930	5040	5040	5040	5040	0
161	20250512	154400	412978930	5040	5040	5040	5040	0
162	20250512	154300	412978930	5040	5040	5040	5040	0
163	20250512	154200	412978930	5040	5040	5040	5040	0
164	20250512	154100	412978930	5040	5040	5040	5040	0
165	20250512	154000	412978930	5040	5040	5040	5040	0
166	20250512	153900	412978930	5040	5040	5040	5040	0
167	20250512	153800	412978930	5040	5040	5040	5040	0
168	20250512	153700	412978930	5040	5040	5040	5040	0
169	20250512	153600	412978930	5040	5040	5040	5040	0
170	20250512	153500	412978930	5040	5040	5040	5040	0
171	20250512	153400	412978930	5040	5040	5040	5040	0
172	20250512	153300	412978930	5040	5040	5040	5040	0
173	20250512	153200	412978930	5040	5040	5040	5040	0
174	20250512	153100	412978930	5040	5040	5040	5040	0
175	20250512	153000	412978930	5040	5040	5040	5040	853
176	20250512	152900	408679810	5000	5000	5000	5000	0
177	20250512	152800	408679810	5000	5000	5000	5000	0
178	20250512	152700	408679810	5000	5000	5000	5000	0
179	20250512	152600	408679810	5000	5000	5000	5000	0
180	20250512	152500	408679810	5000	5000	5000	5000	0
181	20250512	152400	408679810	5000	5000	5000	5000	0
182	20250512	152300	408679810	5000	5000	5000	5000	0
183	20250512	152200	408679810	5000	5000	5000	5000	0
184	20250512	152100	408679810	5000	5000	5000	5000	0
185	20250512	152000	408679810	5000	5000	5000	5000	0
186	20250512	151900	408679810	5000	5000	5000	5000	0
187	20250512	151800	408679810	5000	5000	5000	5000	5
188	20250512	151700	408654810	5000	5000	5000	5000	1
189	20250512	151600	408649810	5020	5020	5020	5020	0
190	20250512	151500	408649810	5020	5000	5020	5000	132
191	20250512	151400	407989790	5000	5000	5000	5000	68
192	20250512	151300	407649790	5010	5010	5010	5010	0
193	20250512	151200	407649790	5010	5010	5010	5010	857
194	20250512	151100	403356220	5010	5010	5010	5010	1
195	20250512	151000	403351210	5010	5010	5010	5010	1000
196	20250512	150900	398341210	5020	5020	5020	5020	0
197	20250512	150800	398341210	5020	5020	5020	5020	9
198	20250512	150700	398296030	5020	5020	5020	5020	0
199	20250512	150600	398296030	5020	5020	5020	5020	14
200	20250512	150500	398225750	5020	5020	5020	5020	0
201	20250512	150400	398225750	5020	5020	5020	5020	0
202	20250512	150300	398225750	5020	5020	5020	5020	0
203	20250512	150200	398225750	5020	5030	5030	5020	352
204	20250512	150100	396455570	5030	5030	5030	5030	0
205	20250512	150000	396455570	5030	5030	5030	5030	14
206	20250512	145900	396385150	5030	5030	5030	5030	30
207	20250512	145800	396234250	5020	5020	5020	5020	0
208	20250512	145700	396234250	5020	5020	5020	5020	58
209	20250512	145600	395943090	5020	5020	5020	5020	0
210	20250512	145500	395943090	5020	5020	5020	5020	0
211	20250512	145400	395943090	5020	5020	5020	5020	483
212	20250512	145300	393518430	5020	5020	5020	5020	100
213	20250512	145200	393016430	5020	5020	5020	5020	0
214	20250512	145100	393016430	5020	5020	5020	5020	0
215	20250512	145000	393016430	5020	5020	5020	5020	0
216	20250512	144900	393016430	5020	5020	5020	5020	2
217	20250512	144800	393006390	5010	5010	5010	5010	0
218	20250512	144700	393006390	5010	5010	5010	5010	6
219	20250512	144600	392976330	5010	5010	5010	5010	0
220	20250512	144500	392976330	5010	5010	5010	5010	0
221	20250512	144400	392976330	5010	5010	5010	5010	10
222	20250512	144300	392926230	5010	5010	5010	5010	0
223	20250512	144200	392926230	5010	5010	5010	5010	0
224	20250512	144100	392926230	5010	5010	5010	5010	2
225	20250512	144000	392916210	5020	5020	5020	5020	0
226	20250512	143900	392916210	5020	5020	5020	5020	0
227	20250512	143800	392916210	5020	5020	5020	5020	0
228	20250512	143700	392916210	5020	5020	5020	5020	10
229	20250512	143600	392866010	5020	5020	5020	5020	17
230	20250512	143500	392780670	5010	5020	5020	5010	3001
231	20250512	143400	377715660	5010	5010	5010	5010	0
232	20250512	143300	377715660	5010	5010	5010	5010	400
233	20250512	143200	375711660	5020	5020	5020	5020	0
234	20250512	143100	375711660	5020	5020	5020	5020	388
235	20250512	143000	373763900	5030	5030	5030	5030	0
236	20250512	142900	373763900	5030	5030	5030	5030	3
237	20250512	142800	373748810	5020	5020	5020	5020	0
238	20250512	142700	373748810	5020	5020	5020	5020	0
239	20250512	142600	373748810	5020	5020	5020	5020	0
240	20250512	142500	373748810	5020	5020	5020	5020	0
241	20250512	142400	373748810	5020	5020	5020	5020	233
242	20250512	142300	372579150	5030	5030	5030	5030	0
243	20250512	142200	372579150	5030	5030	5030	5030	20
244	20250512	142100	372478550	5030	5030	5030	5030	66
245	20250512	142000	372146570	5030	5030	5030	5030	0
246	20250512	141900	372146570	5030	5030	5030	5030	0
247	20250512	141800	372146570	5030	5030	5030	5030	0
248	20250512	141700	372146570	5030	5030	5030	5030	0
249	20250512	141600	372146570	5030	5030	5030	5030	0
250	20250512	141500	372146570	5030	5030	5030	5030	1
251	20250512	141400	372141540	5020	5020	5020	5020	0
252	20250512	141300	372141540	5020	5010	5020	5010	838
253	20250512	141200	367935780	5020	5020	5020	5020	0
254	20250512	141100	367935780	5020	5020	5020	5020	3
255	20250512	141000	367920720	5020	5020	5020	5020	89
256	20250512	140900	367473940	5020	5020	5020	5020	2
257	20250512	140800	367463900	5020	5020	5020	5020	0
258	20250512	140700	367463900	5020	5020	5020	5020	12
259	20250512	140600	367403660	5020	5020	5020	5020	0
260	20250512	140500	367403660	5020	5020	5020	5020	0
261	20250512	140400	367403660	5020	5020	5020	5020	593
262	20250512	140300	364426800	5020	5020	5020	5020	300
263	20250512	140200	362920800	5020	5020	5020	5020	3
264	20250512	140100	362905740	5020	5020	5020	5020	0
265	20250512	140000	362905740	5020	5020	5020	5020	1
266	20250512	135900	362900720	5020	5020	5020	5020	0
267	20250512	135800	362900720	5020	5020	5020	5020	7
268	20250512	135700	362865580	5020	5020	5020	5020	0
269	20250512	135600	362865580	5020	5020	5020	5020	0
270	20250512	135500	362865580	5020	5020	5020	5020	100
271	20250512	135400	362363580	5020	5020	5020	5020	17
272	20250512	135300	362278240	5020	5020	5020	5020	0
273	20250512	135200	362278240	5020	5020	5020	5020	0
274	20250512	135100	362278240	5020	5020	5020	5020	0
275	20250512	135000	362278240	5020	5020	5020	5020	0
276	20250512	134900	362278240	5020	5020	5020	5020	0
277	20250512	134800	362278240	5020	5020	5020	5020	40
278	20250512	134700	362077440	5020	5020	5020	5020	13
279	20250512	134600	362012180	5020	5020	5020	5020	0
280	20250512	134500	362012180	5020	5020	5020	5020	19
281	20250512	134400	361916800	5010	5010	5010	5010	0
282	20250512	134300	361916800	5010	5010	5010	5010	0
283	20250512	134200	361916800	5010	5010	5010	5010	0
284	20250512	134100	361916800	5010	5020	5020	5010	157
285	20250512	134000	361129460	5020	5020	5020	5020	11
286	20250512	133900	361074240	5020	5020	5020	5020	0
287	20250512	133800	361074240	5020	5020	5020	5020	0
288	20250512	133700	361074240	5020	5020	5020	5020	0
289	20250512	133600	361074240	5020	5020	5020	5020	0
290	20250512	133500	361074240	5020	5020	5020	5020	0
291	20250512	133400	361074240	5020	5020	5020	5020	0
292	20250512	133300	361074240	5020	5020	5020	5020	0
293	20250512	133200	361074240	5020	5020	5020	5020	0
294	20250512	133100	361074240	5020	5020	5020	5020	0
295	20250512	133000	361074240	5020	5020	5020	5020	1
296	20250512	132900	361069220	5010	5010	5010	5010	0
297	20250512	132800	361069220	5010	5010	5010	5010	0
298	20250512	132700	361069220	5010	5010	5010	5010	0
299	20250512	132600	361069220	5010	5010	5010	5010	0
300	20250512	132500	361069220	5010	5010	5010	5010	0
301	20250512	132400	361069220	5010	5010	5010	5010	216
302	20250512	132300	359987060	5010	5010	5010	5010	0
303	20250512	132200	359987060	5010	5010	5010	5010	0
304	20250512	132100	359987060	5010	5010	5010	5010	0
305	20250512	132000	359987060	5010	5010	5010	5010	0
306	20250512	131900	359987060	5010	5010	5010	5010	0
307	20250512	131800	359987060	5010	5010	5010	5010	0
308	20250512	131700	359987060	5010	5010	5010	5010	0
309	20250512	131600	359987060	5010	5010	5010	5010	90
310	20250512	131500	359536160	5010	5010	5010	5010	101
311	20250512	131400	359030150	5000	5000	5000	5000	0
312	20250512	131300	359030150	5000	5000	5000	5000	0
313	20250512	131200	359030150	5000	5000	5000	5000	200
314	20250512	131100	358030150	5000	5000	5000	5000	0
315	20250512	131000	358030150	5000	5020	5020	5000	4196
316	20250512	130900	337020100	5020	5020	5020	5020	299
317	20250512	130800	335519120	5020	5020	5020	5020	10
318	20250512	130700	335468920	5010	5010	5010	5010	0
319	20250512	130600	335468920	5010	5010	5010	5010	9
320	20250512	130500	335423830	5010	5010	5010	5010	422
321	20250512	130400	333309610	5020	5020	5020	5020	1
322	20250512	130300	333304590	5020	5020	5020	5020	1
323	20250512	130200	333299570	5020	5020	5020	5020	0
324	20250512	130100	333299570	5020	5020	5020	5020	0
325	20250512	130000	333299570	5020	5020	5020	5020	41
326	20250512	125900	333093750	5030	5030	5030	5030	0
327	20250512	125800	333093750	5030	5030	5030	5030	0
328	20250512	125700	333093750	5030	5030	5030	5030	39
329	20250512	125600	332897580	5030	5030	5030	5030	0
330	20250512	125500	332897580	5030	5030	5030	5030	0
331	20250512	125400	332897580	5030	5030	5030	5030	12
332	20250512	125300	332837220	5030	5030	5030	5030	3
333	20250512	125200	332822130	5030	5030	5030	5030	0
334	20250512	125100	332822130	5030	5030	5030	5030	5
335	20250512	125000	332796980	5020	5020	5020	5020	0
336	20250512	124900	332796980	5020	5020	5020	5020	0
337	20250512	124800	332796980	5020	5020	5020	5020	1
338	20250512	124700	332791960	5020	5010	5020	5010	199
339	20250512	124600	331793180	5010	5010	5010	5010	0
340	20250512	124500	331793180	5010	5010	5010	5010	0
341	20250512	124400	331793180	5010	5010	5010	5010	0
342	20250512	124300	331793180	5010	5010	5010	5010	0
343	20250512	124200	331793180	5010	5010	5010	5010	2032
344	20250512	124100	321612860	5010	5010	5010	5010	70
345	20250512	124000	321262160	5010	5010	5010	5010	100
346	20250512	123900	320761160	5010	5010	5010	5010	130
347	20250512	123800	320109860	5020	5020	5020	5020	0
348	20250512	123700	320109860	5020	5020	5020	5020	2
349	20250512	123600	320099820	5010	5010	5010	5010	800
350	20250512	123500	316091820	5020	5020	5020	5020	0
351	20250512	123400	316091820	5020	5020	5020	5020	0
352	20250512	123300	316091820	5020	5010	5020	5010	250
353	20250512	123200	314837820	5010	5010	5010	5010	0
354	20250512	123100	314837820	5010	5010	5010	5010	0
355	20250512	123000	314837820	5010	5010	5010	5010	0
356	20250512	122900	314837820	5010	5010	5010	5010	0
357	20250512	122800	314837820	5010	5010	5010	5010	0
358	20250512	122700	314837820	5010	5010	5010	5010	23
359	20250512	122600	314722590	5030	5030	5030	5030	0
360	20250512	122500	314722590	5030	5030	5030	5030	0
361	20250512	122400	314722590	5030	5030	5030	5030	1
362	20250512	122300	314717560	5010	5010	5010	5010	0
363	20250512	122200	314717560	5010	5010	5010	5010	4000
364	20250512	122100	294677560	5020	5020	5020	5020	0
365	20250512	122000	294677560	5020	5020	5020	5020	0
366	20250512	121900	294677560	5020	5020	5020	5020	0
367	20250512	121800	294677560	5020	5020	5020	5020	519
368	20250512	121700	292072180	5010	5010	5010	5010	0
369	20250512	121600	292072180	5010	5010	5010	5010	38
370	20250512	121500	291881800	5020	5020	5020	5020	10
371	20250512	121400	291831600	5010	5010	5010	5010	5
372	20250512	121300	291806550	5010	5010	5010	5010	600
373	20250512	121200	288800550	5010	5020	5020	5010	646
374	20250512	121100	285562600	5030	5030	5030	5030	725
375	20250512	121000	281915850	5030	5030	5030	5030	3
376	20250512	120900	281900760	5030	5030	5030	5030	0
377	20250512	120800	281900760	5030	5030	5030	5030	0
378	20250512	120700	281900760	5030	5030	5030	5030	0
379	20250512	120600	281900760	5030	5030	5030	5030	0
380	20250512	120500	281900760	5030	5030	5030	5030	0
381	20250512	120400	281900760	5030	5030	5030	5030	0
382	20250512	120300	281900760	5030	5030	5030	5030	0
383	20250512	120200	281900760	5030	5030	5030	5030	0
384	20250512	120100	281900760	5030	5030	5030	5030	0
385	20250512	120000	281900760	5030	5030	5030	5030	0
386	20250512	115900	281900760	5030	5030	5030	5030	634
387	20250512	115800	278711740	5030	5030	5030	5030	0
388	20250512	115700	278711740	5030	5030	5030	5030	0
389	20250512	115600	278711740	5030	5030	5030	5030	0
390	20250512	115500	278711740	5030	5030	5030	5030	1
391	20250512	115400	278706710	5040	5040	5040	5040	0
392	20250512	115300	278706710	5040	5040	5040	5040	0
393	20250512	115200	278706710	5040	5040	5040	5040	45
394	20250512	115100	278479910	5040	5040	5040	5040	0
395	20250512	115000	278479910	5040	5040	5040	5040	0
396	20250512	114900	278479910	5040	5040	5040	5040	0
397	20250512	114800	278479910	5040	5040	5040	5040	45
398	20250512	114700	278253110	5040	5040	5040	5040	2
399	20250512	114600	278243030	5040	5040	5040	5040	2
400	20250512	114500	278232950	5040	5040	5040	5040	0
401	20250512	114400	278232950	5040	5040	5040	5040	251
402	20250512	114300	276967910	5040	5040	5040	5040	0
403	20250512	114200	276967910	5040	5040	5040	5040	250
404	20250512	114100	275707910	5040	5040	5040	5040	0
405	20250512	114000	275707910	5040	5040	5040	5040	0
406	20250512	113900	275707910	5040	5040	5040	5040	0
407	20250512	113800	275707910	5040	5040	5040	5040	0
408	20250512	113700	275707910	5040	5040	5040	5040	15
409	20250512	113600	275632310	5040	5040	5040	5040	465
410	20250512	113500	273288710	5040	5040	5040	5040	270
411	20250512	113400	271927910	5040	5040	5040	5040	460
412	20250512	113300	269609510	5040	5040	5040	5040	90
413	20250512	113200	269155910	5040	5040	5040	5040	276
414	20250512	113100	267764870	5040	5040	5040	5040	300
415	20250512	113000	266252870	5030	5030	5030	5030	0
416	20250512	112900	266252870	5030	5030	5030	5030	0
417	20250512	112800	266252870	5030	5030	5030	5030	0
418	20250512	112700	266252870	5030	5030	5030	5030	0
419	20250512	112600	266252870	5030	5030	5030	5030	0
420	20250512	112500	266252870	5030	5030	5030	5030	0
421	20250512	112400	266252870	5030	5030	5030	5030	8
422	20250512	112300	266212630	5040	5040	5040	5040	2000
423	20250512	112200	256132630	5040	5040	5040	5040	5
424	20250512	112100	256107430	5040	5040	5040	5040	0
425	20250512	112000	256107430	5040	5040	5040	5040	1
426	20250512	111900	256102390	5030	5030	5030	5030	0
427	20250512	111800	256102390	5030	5030	5030	5030	0
428	20250512	111700	256102390	5030	5030	5030	5030	0
429	20250512	111600	256102390	5030	5030	5030	5030	0
430	20250512	111500	256102390	5030	5030	5030	5030	0
431	20250512	111400	256102390	5030	5030	5030	5030	0
432	20250512	111300	256102390	5030	5030	5030	5030	0
433	20250512	111200	256102390	5030	5030	5030	5030	0
434	20250512	111100	256102390	5030	5030	5030	5030	0
435	20250512	111000	256102390	5030	5040	5040	5030	211
436	20250512	110900	255040030	5050	5050	5050	5050	211
437	20250512	110800	253974480	5050	5050	5050	5050	0
438	20250512	110700	253974480	5050	5050	5050	5050	271
439	20250512	110600	252605930	5050	5050	5050	5050	1
440	20250512	110500	252600880	5030	5030	5030	5030	0
441	20250512	110400	252600880	5030	5030	5030	5030	0
442	20250512	110300	252600880	5030	5030	5030	5030	0
443	20250512	110200	252600880	5030	5030	5030	5030	0
444	20250512	110100	252600880	5030	5030	5030	5030	0
445	20250512	110000	252600880	5030	5030	5030	5030	0
446	20250512	105900	252600880	5030	5030	5030	5030	408
447	20250512	105800	250548640	5030	5030	5030	5030	209
448	20250512	105700	249497370	5030	5030	5030	5030	0
449	20250512	105600	249497370	5030	5050	5050	5030	182
450	20250512	105500	248581710	5040	5040	5040	5040	0
451	20250512	105400	248581710	5040	5040	5040	5040	0
452	20250512	105300	248581710	5040	5040	5040	5040	0
453	20250512	105200	248581710	5040	5040	5040	5040	0
454	20250512	105100	248581710	5040	5040	5040	5040	0
455	20250512	105000	248581710	5040	5040	5040	5040	339
456	20250512	104900	246873150	5040	5040	5040	5040	731
457	20250512	104800	243188910	5050	5050	5050	5050	26
458	20250512	104700	243057610	5050	5050	5050	5050	0
459	20250512	104600	243057610	5050	5050	5050	5050	0
460	20250512	104500	243057610	5050	5050	5050	5050	70
461	20250512	104400	242704110	5060	5060	5060	5060	0
462	20250512	104300	242704110	5060	5060	5060	5060	0
463	20250512	104200	242704110	5060	5060	5060	5060	0
464	20250512	104100	242704110	5060	5060	5060	5060	0
465	20250512	104000	242704110	5060	5060	5060	5060	5
466	20250512	103900	242678810	5060	5060	5060	5060	0
467	20250512	103800	242678810	5060	5040	5060	5040	46
468	20250512	103700	242446950	5050	5050	5050	5050	0
469	20250512	103600	242446950	5050	5050	5050	5050	0
470	20250512	103500	242446950	5050	5050	5050	5050	91
471	20250512	103400	241987400	5040	5050	5050	5040	599
472	20250512	103300	238967550	5050	5050	5050	5050	200
473	20250512	103200	237957550	5060	5050	5060	5050	87
474	20250512	103100	237518150	5060	5050	5060	5050	105
475	20250512	103000	236987850	5040	5040	5040	5040	0
476	20250512	102900	236987850	5040	5040	5040	5040	3
477	20250512	102800	236972730	5040	5040	5040	5040	0
478	20250512	102700	236972730	5040	5040	5040	5040	181
479	20250512	102600	236060490	5050	5050	5050	5050	1034
480	20250512	102500	230838790	5050	5050	5050	5050	757
481	20250512	102400	227015940	5050	5050	5050	5050	500
482	20250512	102300	224490940	5050	5050	5050	5050	100
483	20250512	102200	223985940	5050	5050	5050	5050	200
484	20250512	102100	222975940	5060	5060	5060	5060	1
485	20250512	102000	222970880	5050	5050	5050	5050	0
486	20250512	101900	222970880	5050	5050	5050	5050	53
487	20250512	101800	222703230	5050	5050	5050	5050	124
488	20250512	101700	222077030	5050	5050	5050	5050	100
489	20250512	101600	221572030	5060	5060	5060	5060	0
490	20250512	101500	221572030	5060	5060	5060	5060	16
491	20250512	101400	221491070	5050	5060	5060	5050	2265
492	20250512	101300	210050170	5050	5050	5050	5050	60
493	20250512	101200	209747170	5050	5050	5050	5050	100
494	20250512	101100	209242170	5050	5050	5050	5050	0
495	20250512	101000	209242170	5050	5050	5050	5050	0
496	20250512	100900	209242170	5050	5050	5050	5050	0
497	20250512	100800	209242170	5050	5050	5050	5050	0
498	20250512	100700	209242170	5050	5050	5050	5050	58
499	20250512	100600	208949270	5050	5050	5050	5050	0
500	20250512	100500	208949270	5050	5050	5050	5040	249
501	20250512	100400	207691980	5050	5050	5050	5050	2036
502	20250512	100300	197410180	5050	5050	5050	5050	0
503	20250512	100200	197410180	5050	5060	5060	5050	187
504	20250512	100100	196465770	5060	5050	5060	5050	129
505	20250512	100000	195814110	5050	5040	5050	5040	3000
506	20250512	095900	180674880	5040	5040	5040	5040	0
507	20250512	095800	180674880	5040	5030	5040	5030	166
508	20250512	095700	179838980	5040	5030	5040	5030	133
509	20250512	095600	179169650	5020	5020	5020	5020	0
510	20250512	095500	179169650	5020	5020	5020	5020	996
511	20250512	095400	174169730	5020	5020	5020	5020	0
512	20250512	095300	174169730	5020	5020	5020	5020	0
513	20250512	095200	174169730	5020	5020	5020	5020	0
514	20250512	095100	174169730	5020	5020	5020	5020	1
515	20250512	095000	174164710	5040	5020	5040	5020	401
516	20250512	094900	172151670	5040	5040	5040	5040	0
517	20250512	094800	172151670	5040	5040	5040	5040	0
518	20250512	094700	172151670	5040	5040	5040	5040	0
519	20250512	094600	172151670	5040	5040	5040	5020	178
520	20250512	094500	171254710	5050	5050	5050	5050	5
521	20250512	094400	171229460	5050	5020	5050	5020	1453
522	20250512	094300	163915800	5040	5040	5040	5040	35
523	20250512	094200	163739400	5050	5040	5050	5040	252
524	20250512	094100	162469300	5040	5040	5040	5040	364
525	20250512	094000	160634740	5040	5050	5050	5040	1271
526	20250512	093900	154216290	5050	5050	5050	5050	10
527	20250512	093800	154165790	5050	5050	5050	5050	1
528	20250512	093700	154160740	5050	5050	5050	5050	0
529	20250512	093600	154160740	5050	5050	5050	5050	269
530	20250512	093500	152802290	5050	5050	5050	5050	1
531	20250512	093400	152797240	5050	5050	5050	5050	101
532	20250512	093300	152287190	5050	5050	5050	5050	74
533	20250512	093200	151913490	5040	5040	5040	5040	0
534	20250512	093100	151913490	5040	5040	5040	5040	250
535	20250512	093000	150653490	5070	5040	5070	5040	4765
536	20250512	092900	126534800	5050	5050	5060	5050	2920
537	20250512	092800	111788480	5050	5040	5050	5040	446
538	20250512	092700	109540620	5040	5040	5040	5040	7
539	20250512	092600	109505340	5040	5040	5040	5040	200
540	20250512	092500	108497340	5040	5030	5040	5030	1000
541	20250512	092400	103460580	5030	5030	5030	5030	454
542	20250512	092300	101176960	5020	5020	5020	5020	0
543	20250512	092200	101176960	5020	5020	5020	5020	0
544	20250512	092100	101176960	5020	5020	5020	5020	15
545	20250512	092000	101101660	5020	5030	5030	5020	501
546	20250512	091900	98586630	5020	5020	5020	5020	18
547	20250512	091800	98496270	5020	5020	5020	5020	0
548	20250512	091700	98496270	5020	5020	5020	5020	5
549	20250512	091600	98471170	5020	5020	5020	5020	2000
550	20250512	091500	88431170	5040	5040	5040	5040	21
551	20250512	091400	88325330	5020	5030	5040	5020	1039
552	20250512	091300	83108960	5030	5040	5040	5030	562
553	20250512	091200	80276490	5040	5050	5050	5040	73
554	20250512	091100	79908520	5050	5030	5050	5030	3086
555	20250512	091000	64348000	5030	5020	5030	5020	1230
556	20250512	090900	58171100	5020	5030	5030	5020	257
557	20250512	090800	56879390	5020	5020	5020	5020	311
558	20250512	090700	55318170	5020	5030	5030	5020	647
559	20250512	090600	52065310	5020	5010	5020	5010	360
560	20250512	090500	50259110	5010	5010	5010	5010	110
561	20250512	090400	49708010	5010	5020	5020	5010	826
562	20250512	090300	45566950	5010	5010	5020	5010	1456
563	20250512	090200	38266330	5020	5020	5020	5010	594
564	20250512	090100	35290180	5020	5020	5020	5020	255
565	20250512	090000	34010080	5040	4985	5040	4985	6788