KissMeData/072020/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193300	90414910	9770	9770	9770	9770	532
3	20250512	193200	90414910	9770	9770	9770	9770	0
4	20250512	193100	90414910	9770	9770	9770	9770	0
5	20250512	193000	90414910	9770	9770	9770	9770	0
6	20250512	192900	90414910	9770	9770	9770	9770	0
7	20250512	192800	90414910	9770	9770	9770	9770	0
8	20250512	192700	90414910	9770	9770	9770	9770	0
9	20250512	192600	90414910	9770	9770	9770	9770	0
10	20250512	192500	90414910	9770	9770	9770	9770	0
11	20250512	192400	90414910	9770	9770	9770	9770	0
12	20250512	192300	90414910	9770	9770	9770	9770	0
13	20250512	192200	90414910	9770	9770	9770	9770	0
14	20250512	192100	90414910	9770	9770	9770	9770	0
15	20250512	192000	90414910	9770	9770	9770	9770	0
16	20250512	191900	90414910	9770	9770	9770	9770	0
17	20250512	191800	90414910	9770	9770	9770	9770	0
18	20250512	191700	90414910	9770	9770	9770	9770	0
19	20250512	191600	90414910	9770	9770	9770	9770	0
20	20250512	191500	90414910	9770	9770	9770	9770	0
21	20250512	191400	90414910	9770	9770	9770	9770	0
22	20250512	191300	90414910	9770	9770	9770	9770	0
23	20250512	191200	90414910	9770	9770	9770	9770	0
24	20250512	191100	90414910	9770	9770	9770	9770	0
25	20250512	191000	90414910	9770	9770	9770	9770	0
26	20250512	190900	90414910	9770	9770	9770	9770	0
27	20250512	190800	90414910	9770	9770	9770	9770	0
28	20250512	190700	90414910	9770	9770	9770	9770	0
29	20250512	190600	90414910	9770	9770	9770	9770	0
30	20250512	190500	90414910	9770	9770	9770	9770	0
31	20250512	190400	90414910	9770	9770	9770	9770	0
32	20250512	190300	90414910	9770	9770	9770	9770	532
33	20250512	190200	90414910	9770	9770	9770	9770	0
34	20250512	190100	90414910	9770	9770	9770	9770	0
35	20250512	190000	90414910	9770	9770	9770	9770	0
36	20250512	185900	90414910	9770	9770	9770	9770	0
37	20250512	185800	90414910	9770	9770	9770	9770	0
38	20250512	185700	90414910	9770	9770	9770	9770	0
39	20250512	185600	90414910	9770	9770	9770	9770	0
40	20250512	185500	90414910	9770	9770	9770	9770	0
41	20250512	185400	90414910	9770	9770	9770	9770	0
42	20250512	185300	90414910	9770	9770	9770	9770	0
43	20250512	185200	90414910	9770	9770	9770	9770	0
44	20250512	185100	90414910	9770	9770	9770	9770	0
45	20250512	185000	90414910	9770	9770	9770	9770	0
46	20250512	184900	90414910	9770	9770	9770	9770	0
47	20250512	184800	90414910	9770	9770	9770	9770	0
48	20250512	184700	90414910	9770	9770	9770	9770	0
49	20250512	184600	90414910	9770	9770	9770	9770	0
50	20250512	184500	90414910	9770	9770	9770	9770	0
51	20250512	184400	90414910	9770	9770	9770	9770	0
52	20250512	184300	90414910	9770	9770	9770	9770	0
53	20250512	184200	90414910	9770	9770	9770	9770	0
54	20250512	184100	90414910	9770	9770	9770	9770	0
55	20250512	184000	90414910	9770	9770	9770	9770	0
56	20250512	183900	90414910	9770	9770	9770	9770	0
57	20250512	183800	90414910	9770	9770	9770	9770	0
58	20250512	183700	90414910	9770	9770	9770	9770	0
59	20250512	183600	90414910	9770	9770	9770	9770	0
60	20250512	183500	90414910	9770	9770	9770	9770	0
61	20250512	183400	90414910	9770	9770	9770	9770	0
62	20250512	183300	90414910	9770	9770	9770	9770	532
63	20250512	183200	90414910	9770	9770	9770	9770	0
64	20250512	183100	90414910	9770	9770	9770	9770	0
65	20250512	183000	90414910	9770	9770	9770	9770	0
66	20250512	182900	90414910	9770	9770	9770	9770	0
67	20250512	182800	90414910	9770	9770	9770	9770	0
68	20250512	182700	90414910	9770	9770	9770	9770	0
69	20250512	182600	90414910	9770	9770	9770	9770	0
70	20250512	182500	90414910	9770	9770	9770	9770	0
71	20250512	182400	90414910	9770	9770	9770	9770	0
72	20250512	182300	90414910	9770	9770	9770	9770	0
73	20250512	182200	90414910	9770	9770	9770	9770	0
74	20250512	182100	90414910	9770	9770	9770	9770	0
75	20250512	182000	90414910	9770	9770	9770	9770	0
76	20250512	181900	90414910	9770	9770	9770	9770	0
77	20250512	181800	90414910	9770	9770	9770	9770	0
78	20250512	181700	90414910	9770	9770	9770	9770	0
79	20250512	181600	90414910	9770	9770	9770	9770	0
80	20250512	181500	90414910	9770	9770	9770	9770	0
81	20250512	181400	90414910	9770	9770	9770	9770	0
82	20250512	181300	90414910	9770	9770	9770	9770	0
83	20250512	181200	90414910	9770	9770	9770	9770	0
84	20250512	181100	90414910	9770	9770	9770	9770	0
85	20250512	181000	90414910	9770	9770	9770	9770	0
86	20250512	180900	90414910	9770	9770	9770	9770	0
87	20250512	180800	90414910	9770	9770	9770	9770	0
88	20250512	180700	90414910	9770	9770	9770	9770	0
89	20250512	180600	90414910	9770	9770	9770	9770	0
90	20250512	180500	90414910	9770	9770	9770	9770	0
91	20250512	180400	90414910	9770	9770	9770	9770	0
92	20250512	180300	90414910	9770	9770	9770	9770	532
93	20250512	180200	90414910	9770	9770	9770	9770	0
94	20250512	180100	90414910	9770	9770	9770	9770	0
95	20250512	180000	90414910	9770	9770	9770	9770	0
96	20250512	175900	90414910	9770	9770	9770	9770	0
97	20250512	175800	90414910	9770	9770	9770	9770	0
98	20250512	175700	90414910	9770	9770	9770	9770	0
99	20250512	175600	90414910	9770	9770	9770	9770	0
100	20250512	175500	90414910	9770	9770	9770	9770	0
101	20250512	175400	90414910	9770	9770	9770	9770	0
102	20250512	175300	90414910	9770	9770	9770	9770	0
103	20250512	175200	90414910	9770	9770	9770	9770	0
104	20250512	175100	90414910	9770	9770	9770	9770	0
105	20250512	175000	90414910	9770	9770	9770	9770	0
106	20250512	174900	90414910	9770	9770	9770	9770	0
107	20250512	174800	90414910	9770	9770	9770	9770	0
108	20250512	174700	90414910	9770	9770	9770	9770	0
109	20250512	174600	90414910	9770	9770	9770	9770	0
110	20250512	174500	90414910	9770	9770	9770	9770	0
111	20250512	174400	90414910	9770	9770	9770	9770	0
112	20250512	174300	90414910	9770	9770	9770	9770	0
113	20250512	174200	90414910	9770	9770	9770	9770	0
114	20250512	174100	90414910	9770	9770	9770	9770	0
115	20250512	174000	90414910	9770	9770	9770	9770	0
116	20250512	173900	90414910	9770	9770	9770	9770	0
117	20250512	173800	90414910	9770	9770	9770	9770	0
118	20250512	173700	90414910	9770	9770	9770	9770	0
119	20250512	173600	90414910	9770	9770	9770	9770	0
120	20250512	173500	90414910	9770	9770	9770	9770	0
121	20250512	173400	90414910	9770	9770	9770	9770	0
122	20250512	173300	90414910	9770	9770	9770	9770	532
123	20250512	173200	90414910	9770	9770	9770	9770	0
124	20250512	173100	90414910	9770	9770	9770	9770	0
125	20250512	173000	90414910	9770	9770	9770	9770	0
126	20250512	172900	90414910	9770	9770	9770	9770	0
127	20250512	172800	90414910	9770	9770	9770	9770	0
128	20250512	172700	90414910	9770	9770	9770	9770	0
129	20250512	172600	90414910	9770	9770	9770	9770	0
130	20250512	172500	90414910	9770	9770	9770	9770	0
131	20250512	172400	90414910	9770	9770	9770	9770	0
132	20250512	172300	90414910	9770	9770	9770	9770	0
133	20250512	172200	90414910	9770	9770	9770	9770	0
134	20250512	172100	90414910	9770	9770	9770	9770	0
135	20250512	172000	90414910	9770	9770	9770	9770	0
136	20250512	171900	90414910	9770	9770	9770	9770	0
137	20250512	171800	90414910	9770	9770	9770	9770	0
138	20250512	171700	90414910	9770	9770	9770	9770	0
139	20250512	171600	90414910	9770	9770	9770	9770	0
140	20250512	171500	90414910	9770	9770	9770	9770	0
141	20250512	171400	90414910	9770	9770	9770	9770	0
142	20250512	171300	90414910	9770	9770	9770	9770	0
143	20250512	171200	90414910	9770	9770	9770	9770	0
144	20250512	171100	90414910	9770	9770	9770	9770	0
145	20250512	171000	90414910	9770	9770	9770	9770	0
146	20250512	170900	90414910	9770	9770	9770	9770	0
147	20250512	170800	90414910	9770	9770	9770	9770	0
148	20250512	170700	90414910	9770	9770	9770	9770	0
149	20250512	170600	90414910	9770	9770	9770	9770	0
150	20250512	170500	90414910	9770	9770	9770	9770	0
151	20250512	170400	90414910	9770	9770	9770	9770	0
152	20250512	170300	90414910	9770	9770	9770	9770	532
153	20250512	170200	90414910	9770	9770	9770	9770	0
154	20250512	170100	90414910	9770	9770	9770	9770	0
155	20250512	170000	90414910	9770	9770	9770	9770	0
156	20250512	165900	90414910	9770	9770	9770	9770	0
157	20250512	165800	90414910	9770	9770	9770	9770	0
158	20250512	165700	90414910	9770	9770	9770	9770	0
159	20250512	165600	90414910	9770	9770	9770	9770	0
160	20250512	165500	90414910	9770	9770	9770	9770	0
161	20250512	165400	90414910	9770	9770	9770	9770	0
162	20250512	165300	90414910	9770	9770	9770	9770	0
163	20250512	165200	90414910	9770	9770	9770	9770	0
164	20250512	165100	90414910	9770	9770	9770	9770	0
165	20250512	165000	90414910	9770	9770	9770	9770	0
166	20250512	164900	90414910	9770	9770	9770	9770	0
167	20250512	164800	90414910	9770	9770	9770	9770	0
168	20250512	164700	90414910	9770	9770	9770	9770	0
169	20250512	164600	90414910	9770	9770	9770	9770	0
170	20250512	164500	90414910	9770	9770	9770	9770	0
171	20250512	164400	90414910	9770	9770	9770	9770	0
172	20250512	164300	90414910	9770	9770	9770	9770	0
173	20250512	164200	90414910	9770	9770	9770	9770	0
174	20250512	164100	90414910	9770	9770	9770	9770	0
175	20250512	164000	90414910	9770	9770	9770	9770	0
176	20250512	163900	90414910	9770	9770	9770	9770	0
177	20250512	163800	90414910	9770	9770	9770	9770	0
178	20250512	163700	90414910	9770	9770	9770	9770	0
179	20250512	163600	90414910	9770	9770	9770	9770	0
180	20250512	163500	90414910	9770	9770	9770	9770	0
181	20250512	163400	90414910	9770	9770	9770	9770	0
182	20250512	163300	90414910	9770	9770	9770	9770	532
183	20250512	163200	90414910	9770	9770	9770	9770	0
184	20250512	163100	90414910	9770	9770	9770	9770	0
185	20250512	163000	90414910	9770	9770	9770	9770	0
186	20250512	162900	90414910	9770	9770	9770	9770	0
187	20250512	162800	90414910	9770	9770	9770	9770	0
188	20250512	162700	90414910	9770	9770	9770	9770	0
189	20250512	162600	90414910	9770	9770	9770	9770	0
190	20250512	162500	90414910	9770	9770	9770	9770	0
191	20250512	162400	90414910	9770	9770	9770	9770	0
192	20250512	162300	90414910	9770	9770	9770	9770	0
193	20250512	162200	90414910	9770	9770	9770	9770	0
194	20250512	162100	90414910	9770	9770	9770	9770	0
195	20250512	162000	90414910	9770	9770	9770	9770	0
196	20250512	161900	90414910	9770	9770	9770	9770	0
197	20250512	161800	90414910	9770	9770	9770	9770	0
198	20250512	161700	90414910	9770	9770	9770	9770	0
199	20250512	161600	90414910	9770	9770	9770	9770	0
200	20250512	161500	90414910	9770	9770	9770	9770	0
201	20250512	161400	90414910	9770	9770	9770	9770	0
202	20250512	161300	90414910	9770	9770	9770	9770	0
203	20250512	161200	90414910	9770	9770	9770	9770	0
204	20250512	161100	90414910	9770	9770	9770	9770	0
205	20250512	161000	90414910	9770	9770	9770	9770	0
206	20250512	160900	90414910	9770	9770	9770	9770	0
207	20250512	160800	90414910	9770	9770	9770	9770	0
208	20250512	160700	90414910	9770	9770	9770	9770	0
209	20250512	160600	90414910	9770	9770	9770	9770	0
210	20250512	160500	90414910	9770	9770	9770	9770	0
211	20250512	160400	90414910	9770	9770	9770	9770	0
212	20250512	160300	90414910	9770	9770	9770	9770	532
213	20250512	160200	90414910	9770	9770	9770	9770	0
214	20250512	160100	90414910	9770	9770	9770	9770	0
215	20250512	160000	90414910	9770	9770	9770	9770	0
216	20250512	155900	90414910	9770	9770	9770	9770	0
217	20250512	155800	90414910	9770	9770	9770	9770	0
218	20250512	155700	90414910	9770	9770	9770	9770	0
219	20250512	155600	90414910	9770	9770	9770	9770	0
220	20250512	155500	90414910	9770	9770	9770	9770	0
221	20250512	155400	90414910	9770	9770	9770	9770	0
222	20250512	155300	90414910	9770	9770	9770	9770	0
223	20250512	155200	90414910	9770	9770	9770	9770	0
224	20250512	155100	90414910	9770	9770	9770	9770	0
225	20250512	155000	90414910	9770	9770	9770	9770	0
226	20250512	154900	90414910	9770	9770	9770	9770	0
227	20250512	154800	90414910	9770	9770	9770	9770	0
228	20250512	154700	90414910	9770	9770	9770	9770	0
229	20250512	154600	90414910	9770	9770	9770	9770	0
230	20250512	154500	90414910	9770	9770	9770	9770	0
231	20250512	154400	90414910	9770	9770	9770	9770	0
232	20250512	154300	90414910	9770	9770	9770	9770	0
233	20250512	154200	90414910	9770	9770	9770	9770	0
234	20250512	154100	90414910	9770	9770	9770	9770	0
235	20250512	154000	90414910	9770	9770	9770	9770	0
236	20250512	153900	90414910	9770	9770	9770	9770	0
237	20250512	153800	90414910	9770	9770	9770	9770	0
238	20250512	153700	90414910	9770	9770	9770	9770	0
239	20250512	153600	90414910	9770	9770	9770	9770	0
240	20250512	153500	90414910	9770	9770	9770	9770	0
241	20250512	153400	90414910	9770	9770	9770	9770	0
242	20250512	153300	90414910	9770	9770	9770	9770	532
243	20250512	153200	90414910	9770	9770	9770	9770	0
244	20250512	153100	90414910	9770	9770	9770	9770	0
245	20250512	153000	90414910	9770	9770	9770	9770	532
246	20250512	152900	85217270	9760	9760	9760	9760	0
247	20250512	152800	85217270	9760	9760	9760	9760	0
248	20250512	152700	85217270	9760	9760	9760	9760	0
249	20250512	152600	85217270	9760	9760	9760	9760	0
250	20250512	152500	85217270	9760	9760	9760	9760	0
251	20250512	152400	85217270	9760	9760	9760	9760	0
252	20250512	152300	85217270	9760	9760	9760	9760	0
253	20250512	152200	85217270	9760	9760	9760	9760	0
254	20250512	152100	85217270	9760	9760	9760	9760	0
255	20250512	152000	85217270	9760	9760	9760	9760	0
256	20250512	151900	85217270	9760	9760	9760	9760	17
257	20250512	151800	85051350	9760	9760	9760	9760	32
258	20250512	151700	84739030	9760	9750	9760	9750	566
259	20250512	151600	79220300	9760	9760	9760	9760	0
260	20250512	151500	79220300	9760	9760	9760	9760	0
261	20250512	151400	79220300	9760	9760	9760	9760	0
262	20250512	151300	79220300	9760	9760	9760	9760	3
263	20250512	151200	79191020	9750	9750	9750	9750	0
264	20250512	151100	79191020	9750	9750	9750	9750	0
265	20250512	151000	79191020	9750	9750	9750	9750	0
266	20250512	150900	79191020	9750	9750	9750	9750	0
267	20250512	150800	79191020	9750	9750	9750	9750	0
268	20250512	150700	79191020	9750	9750	9750	9750	0
269	20250512	150600	79191020	9750	9750	9750	9750	0
270	20250512	150500	79191020	9750	9750	9750	9750	0
271	20250512	150400	79191020	9750	9750	9750	9750	0
272	20250512	150300	79191020	9750	9750	9750	9750	0
273	20250512	150200	79191020	9750	9750	9750	9750	21
274	20250512	150100	78986270	9760	9750	9760	9750	58
275	20250512	150000	78420690	9750	9750	9750	9750	0
276	20250512	145900	78420690	9750	9750	9750	9750	4
277	20250512	145800	78381690	9750	9750	9750	9750	0
278	20250512	145700	78381690	9750	9750	9750	9750	0
279	20250512	145600	78381690	9750	9750	9750	9750	32
280	20250512	145500	78069690	9750	9750	9750	9750	40
281	20250512	145400	77679690	9750	9750	9750	9740	781
282	20250512	145300	70066320	9760	9760	9760	9760	1
283	20250512	145200	70056560	9760	9760	9760	9760	0
284	20250512	145100	70056560	9760	9760	9760	9760	0
285	20250512	145000	70056560	9760	9760	9760	9760	1
286	20250512	144900	70046800	9760	9760	9760	9760	0
287	20250512	144800	70046800	9760	9760	9760	9760	0
288	20250512	144700	70046800	9760	9760	9760	9760	1
289	20250512	144600	70037040	9760	9760	9760	9760	0
290	20250512	144500	70037040	9760	9760	9760	9760	0
291	20250512	144400	70037040	9760	9760	9760	9760	1
292	20250512	144300	70027280	9760	9760	9760	9760	0
293	20250512	144200	70027280	9760	9760	9760	9760	0
294	20250512	144100	70027280	9760	9760	9760	9760	279
295	20250512	144000	67304240	9760	9760	9760	9760	0
296	20250512	143900	67304240	9760	9760	9760	9760	1
297	20250512	143800	67294480	9760	9760	9760	9760	0
298	20250512	143700	67294480	9760	9760	9760	9760	1
299	20250512	143600	67284720	9760	9760	9760	9750	5
300	20250512	143500	67235930	9760	9760	9760	9760	0
301	20250512	143400	67235930	9760	9760	9760	9760	1
302	20250512	143300	67226170	9750	9750	9750	9750	0
303	20250512	143200	67226170	9750	9750	9760	9750	14
304	20250512	143100	67089560	9750	9760	9760	9750	2
305	20250512	143000	67070050	9760	9760	9760	9760	0
306	20250512	142900	67070050	9760	9760	9760	9760	0
307	20250512	142800	67070050	9760	9760	9760	9760	0
308	20250512	142700	67070050	9760	9760	9760	9760	1
309	20250512	142600	67060290	9750	9750	9750	9750	0
310	20250512	142500	67060290	9750	9750	9750	9750	0
311	20250512	142400	67060290	9750	9760	9760	9750	2
312	20250512	142300	67040780	9760	9760	9760	9760	0
313	20250512	142200	67040780	9760	9760	9760	9760	0
314	20250512	142100	67040780	9760	9760	9760	9750	39
315	20250512	142000	66660450	9760	9760	9760	9760	1
316	20250512	141900	66650690	9760	9750	9760	9750	6
317	20250512	141800	66592140	9760	9760	9760	9760	0
318	20250512	141700	66592140	9760	9760	9760	9760	0
319	20250512	141600	66592140	9760	9760	9760	9760	6
320	20250512	141500	66533580	9750	9750	9750	9750	1
321	20250512	141400	66523830	9760	9760	9760	9760	0
322	20250512	141300	66523830	9760	9760	9760	9760	6
323	20250512	141200	66465270	9760	9760	9760	9760	0
324	20250512	141100	66465270	9760	9760	9760	9760	5
325	20250512	141000	66416470	9760	9760	9760	9760	0
326	20250512	140900	66416470	9760	9760	9760	9760	1
327	20250512	140800	66406710	9750	9760	9760	9750	6
328	20250512	140700	66348160	9760	9760	9760	9760	10
329	20250512	140600	66250560	9760	9760	9760	9760	0
330	20250512	140500	66250560	9760	9760	9760	9760	6
331	20250512	140400	66192000	9760	9760	9760	9760	0
332	20250512	140300	66192000	9760	9760	9760	9760	0
333	20250512	140200	66192000	9760	9760	9760	9760	5
334	20250512	140100	66143200	9760	9760	9760	9760	1
335	20250512	140000	66133440	9760	9760	9760	9760	6
336	20250512	135900	66074880	9760	9760	9760	9760	0
337	20250512	135800	66074880	9760	9760	9760	9760	0
338	20250512	135700	66074880	9760	9760	9760	9760	6
339	20250512	135600	66016320	9750	9750	9750	9750	0
340	20250512	135500	66016320	9750	9750	9750	9750	0
341	20250512	135400	66016320	9750	9750	9750	9750	0
342	20250512	135300	66016320	9750	9750	9750	9750	0
343	20250512	135200	66016320	9750	9750	9750	9750	0
344	20250512	135100	66016320	9750	9750	9750	9750	0
345	20250512	135000	66016320	9750	9750	9750	9750	0
346	20250512	134900	66016320	9750	9750	9750	9750	0
347	20250512	134800	66016320	9750	9750	9750	9750	0
348	20250512	134700	66016320	9750	9750	9750	9750	0
349	20250512	134600	66016320	9750	9750	9750	9750	0
350	20250512	134500	66016320	9750	9750	9750	9750	0
351	20250512	134400	66016320	9750	9750	9750	9750	0
352	20250512	134300	66016320	9750	9750	9750	9750	2
353	20250512	134200	65996820	9760	9760	9760	9760	0
354	20250512	134100	65996820	9760	9760	9760	9760	0
355	20250512	134000	65996820	9760	9760	9760	9760	0
356	20250512	133900	65996820	9760	9760	9760	9760	0
357	20250512	133800	65996820	9760	9760	9760	9760	1
358	20250512	133700	65987060	9750	9750	9750	9750	0
359	20250512	133600	65987060	9750	9750	9750	9750	0
360	20250512	133500	65987060	9750	9750	9750	9750	0
361	20250512	133400	65987060	9750	9750	9750	9750	0
362	20250512	133300	65987060	9750	9750	9750	9750	117
363	20250512	133200	64846310	9760	9760	9760	9760	0
364	20250512	133100	64846310	9760	9760	9760	9760	0
365	20250512	133000	64846310	9760	9760	9760	9760	0
366	20250512	132900	64846310	9760	9760	9760	9760	0
367	20250512	132800	64846310	9760	9760	9760	9760	0
368	20250512	132700	64846310	9760	9760	9760	9760	0
369	20250512	132600	64846310	9760	9760	9760	9760	0
370	20250512	132500	64846310	9760	9750	9760	9750	110
371	20250512	132400	63773790	9750	9750	9750	9750	0
372	20250512	132300	63773790	9750	9750	9750	9750	0
373	20250512	132200	63773790	9750	9750	9750	9750	0
374	20250512	132100	63773790	9750	9750	9750	9750	0
375	20250512	132000	63773790	9750	9760	9760	9750	425
376	20250512	131900	59630030	9750	9750	9750	9750	0
377	20250512	131800	59630030	9750	9750	9750	9750	0
378	20250512	131700	59630030	9750	9750	9750	9750	0
379	20250512	131600	59630030	9750	9750	9750	9750	0
380	20250512	131500	59630030	9750	9750	9750	9750	0
381	20250512	131400	59630030	9750	9750	9750	9750	0
382	20250512	131300	59630030	9750	9750	9750	9750	0
383	20250512	131200	59630030	9750	9750	9750	9750	0
384	20250512	131100	59630030	9750	9750	9750	9750	0
385	20250512	131000	59630030	9750	9750	9750	9750	0
386	20250512	130900	59630030	9750	9750	9750	9750	0
387	20250512	130800	59630030	9750	9750	9750	9750	0
388	20250512	130700	59630030	9750	9750	9750	9750	0
389	20250512	130600	59630030	9750	9750	9750	9750	77
390	20250512	130500	58879280	9750	9750	9750	9750	0
391	20250512	130400	58879280	9750	9750	9750	9750	0
392	20250512	130300	58879280	9750	9750	9750	9750	132
393	20250512	130200	57592280	9760	9760	9760	9760	202
394	20250512	130100	55620760	9760	9760	9760	9760	1
395	20250512	130000	55611000	9760	9760	9760	9760	3
396	20250512	125900	55581720	9760	9760	9760	9760	3
397	20250512	125800	55552440	9760	9760	9760	9760	2
398	20250512	125700	55532920	9760	9760	9760	9760	1
399	20250512	125600	55523160	9760	9760	9760	9760	3
400	20250512	125500	55493880	9760	9760	9760	9760	1
401	20250512	125400	55484120	9760	9760	9760	9760	2
402	20250512	125300	55464600	9760	9760	9760	9760	1
403	20250512	125200	55454840	9760	9760	9760	9760	1
404	20250512	125100	55445080	9760	9760	9760	9760	3
405	20250512	125000	55415800	9760	9760	9760	9760	1
406	20250512	124900	55406040	9760	9760	9760	9760	2
407	20250512	124800	55386520	9760	9760	9760	9760	1
408	20250512	124700	55376760	9760	9760	9760	9760	2
409	20250512	124600	55357240	9760	9760	9760	9760	2
410	20250512	124500	55337720	9760	9760	9760	9760	2
411	20250512	124400	55318200	9760	9760	9760	9760	3
412	20250512	124300	55288920	9760	9760	9760	9760	1
413	20250512	124200	55279160	9760	9760	9760	9760	2
414	20250512	124100	55259640	9760	9760	9760	9760	5
415	20250512	124000	55210840	9760	9760	9760	9760	1
416	20250512	123900	55201080	9760	9760	9760	9760	2
417	20250512	123800	55181560	9760	9760	9760	9760	2
418	20250512	123700	55162040	9760	9760	9760	9760	2
419	20250512	123600	55142520	9760	9760	9760	9760	2
420	20250512	123500	55123000	9760	9760	9760	9760	2
421	20250512	123400	55103480	9760	9760	9760	9760	2
422	20250512	123300	55083960	9760	9760	9760	9760	0
423	20250512	123200	55083960	9760	9760	9760	9760	0
424	20250512	123100	55083960	9760	9760	9760	9760	1
425	20250512	123000	55074200	9760	9760	9760	9760	2
426	20250512	122900	55054680	9760	9760	9760	9760	2
427	20250512	122800	55035160	9760	9760	9760	9760	2
428	20250512	122700	55015640	9760	9760	9760	9760	0
429	20250512	122600	55015640	9760	9760	9760	9760	3
430	20250512	122500	54986360	9760	9760	9760	9760	2
431	20250512	122400	54966840	9760	9760	9760	9760	0
432	20250512	122300	54966840	9760	9760	9760	9760	2
433	20250512	122200	54947320	9760	9760	9760	9760	2
434	20250512	122100	54927800	9760	9760	9760	9760	1
435	20250512	122000	54918040	9760	9760	9760	9760	2
436	20250512	121900	54898520	9760	9760	9760	9760	2
437	20250512	121800	54879000	9760	9760	9760	9760	2
438	20250512	121700	54859480	9760	9760	9760	9760	0
439	20250512	121600	54859480	9760	9760	9760	9760	2
440	20250512	121500	54839960	9760	9760	9760	9760	2
441	20250512	121400	54820440	9760	9760	9760	9760	3
442	20250512	121300	54791160	9760	9760	9760	9760	2
443	20250512	121200	54771640	9760	9760	9760	9760	2
444	20250512	121100	54752120	9760	9760	9760	9760	0
445	20250512	121000	54752120	9760	9760	9760	9760	2
446	20250512	120900	54732600	9760	9760	9760	9760	2
447	20250512	120800	54713080	9760	9760	9760	9760	0
448	20250512	120700	54713080	9760	9760	9760	9760	2
449	20250512	120600	54693560	9760	9760	9760	9760	0
450	20250512	120500	54693560	9760	9760	9760	9760	2
451	20250512	120400	54674040	9760	9750	9760	9750	175
452	20250512	120300	52967730	9740	9740	9740	9740	0
453	20250512	120200	52967730	9740	9740	9740	9740	0
454	20250512	120100	52967730	9740	9750	9750	9740	628
455	20250512	120000	46844800	9750	9750	9750	9750	403
456	20250512	115900	42915550	9750	9750	9760	9750	261
457	20250512	115800	40370730	9750	9750	9750	9750	10
458	20250512	115700	40273230	9760	9760	9760	9760	2
459	20250512	115600	40253710	9760	9760	9760	9760	1
460	20250512	115500	40243950	9750	9750	9750	9750	0
461	20250512	115400	40243950	9750	9750	9750	9750	0
462	20250512	115300	40243950	9750	9750	9750	9750	3
463	20250512	115200	40214700	9760	9760	9760	9760	0
464	20250512	115100	40214700	9760	9760	9760	9760	1
465	20250512	115000	40204940	9760	9760	9760	9760	0
466	20250512	114900	40204940	9760	9760	9760	9760	0
467	20250512	114800	40204940	9760	9760	9760	9760	0
468	20250512	114700	40204940	9760	9760	9760	9760	0
469	20250512	114600	40204940	9760	9760	9760	9760	1
470	20250512	114500	40195180	9760	9760	9760	9760	0
471	20250512	114400	40195180	9760	9760	9760	9760	0
472	20250512	114300	40195180	9760	9760	9760	9760	0
473	20250512	114200	40195180	9760	9760	9760	9760	0
474	20250512	114100	40195180	9760	9760	9760	9760	1
475	20250512	114000	40185420	9760	9760	9760	9760	0
476	20250512	113900	40185420	9760	9760	9760	9760	0
477	20250512	113800	40185420	9760	9760	9760	9760	0
478	20250512	113700	40185420	9760	9760	9760	9760	0
479	20250512	113600	40185420	9760	9760	9760	9750	3
480	20250512	113500	40156150	9760	9760	9760	9760	0
481	20250512	113400	40156150	9760	9760	9760	9760	0
482	20250512	113300	40156150	9760	9760	9760	9760	0
483	20250512	113200	40156150	9760	9760	9760	9760	1
484	20250512	113100	40146390	9760	9760	9760	9760	0
485	20250512	113000	40146390	9760	9760	9760	9760	0
486	20250512	112900	40146390	9760	9760	9760	9760	2
487	20250512	112800	40126870	9760	9760	9760	9760	1
488	20250512	112700	40117110	9760	9760	9760	9760	0
489	20250512	112600	40117110	9760	9760	9760	9760	30
490	20250512	112500	39824310	9750	9750	9750	9750	0
491	20250512	112400	39824310	9750	9750	9750	9750	0
492	20250512	112300	39824310	9750	9750	9750	9750	0
493	20250512	112200	39824310	9750	9750	9750	9750	0
494	20250512	112100	39824310	9750	9750	9750	9750	0
495	20250512	112000	39824310	9750	9750	9750	9750	0
496	20250512	111900	39824310	9750	9750	9750	9750	0
497	20250512	111800	39824310	9750	9750	9750	9750	0
498	20250512	111700	39824310	9750	9750	9750	9750	0
499	20250512	111600	39824310	9750	9760	9760	9750	2
500	20250512	111500	39804800	9760	9760	9760	9760	3
501	20250512	111400	39775520	9760	9760	9760	9760	1
502	20250512	111300	39765760	9760	9760	9760	9760	3
503	20250512	111200	39736480	9760	9760	9760	9760	4
504	20250512	111100	39697440	9760	9760	9760	9760	0
505	20250512	111000	39697440	9760	9760	9760	9760	3
506	20250512	110900	39668160	9760	9760	9760	9760	3
507	20250512	110800	39638880	9760	9760	9760	9760	4
508	20250512	110700	39599840	9760	9760	9760	9760	0
509	20250512	110600	39599840	9760	9760	9760	9760	3
510	20250512	110500	39570560	9760	9760	9760	9760	1
511	20250512	110400	39560800	9760	9760	9760	9760	2
512	20250512	110300	39541280	9750	9750	9750	9750	0
513	20250512	110200	39541280	9750	9750	9750	9750	0
514	20250512	110100	39541280	9750	9750	9750	9750	0
515	20250512	110000	39541280	9750	9750	9750	9750	0
516	20250512	105900	39541280	9750	9750	9750	9750	0
517	20250512	105800	39541280	9750	9760	9760	9750	412
518	20250512	105700	35524240	9760	9760	9760	9760	2
519	20250512	105600	35504720	9760	9760	9760	9760	4
520	20250512	105500	35465680	9760	9760	9760	9760	2
521	20250512	105400	35446160	9760	9760	9760	9760	3
522	20250512	105300	35416880	9760	9760	9760	9760	3
523	20250512	105200	35387600	9760	9760	9760	9760	1
524	20250512	105100	35377840	9760	9760	9760	9760	4
525	20250512	105000	35338800	9760	9760	9760	9760	3
526	20250512	104900	35309520	9760	9760	9760	9760	0
527	20250512	104800	35309520	9760	9760	9760	9760	3
528	20250512	104700	35280240	9760	9760	9760	9760	4
529	20250512	104600	35241200	9750	9750	9750	9750	0
530	20250512	104500	35241200	9750	9760	9760	9750	4
531	20250512	104400	35202170	9760	9760	9760	9760	4
532	20250512	104300	35163130	9760	9760	9760	9760	0
533	20250512	104200	35163130	9760	9760	9760	9760	3
534	20250512	104100	35133850	9760	9760	9760	9760	4
535	20250512	104000	35094810	9760	9760	9760	9760	0
536	20250512	103900	35094810	9760	9760	9760	9760	3
537	20250512	103800	35065530	9760	9760	9760	9760	4
538	20250512	103700	35026490	9760	9760	9760	9760	4
539	20250512	103600	34987450	9760	9760	9760	9760	0
540	20250512	103500	34987450	9760	9760	9760	9760	4
541	20250512	103400	34948410	9760	9760	9760	9760	5
542	20250512	103300	34899610	9760	9760	9760	9760	0
543	20250512	103200	34899610	9760	9760	9760	9760	4
544	20250512	103100	34860570	9760	9760	9760	9760	1
545	20250512	103000	34850810	9760	9760	9760	9760	4
546	20250512	102900	34811770	9760	9760	9760	9760	0
547	20250512	102800	34811770	9760	9760	9760	9760	5
548	20250512	102700	34762970	9750	9750	9750	9750	1
549	20250512	102600	34753220	9760	9755	9760	9755	103
550	20250512	102500	33748070	9755	9755	9755	9755	4
551	20250512	102400	33709050	9755	9755	9755	9755	17
552	20250512	102300	33543215	9755	9755	9755	9755	4
553	20250512	102200	33504195	9755	9755	9755	9755	3
554	20250512	102100	33474930	9755	9755	9755	9755	4
555	20250512	102000	33435910	9755	9755	9755	9755	3
556	20250512	101900	33406645	9755	9755	9755	9755	1
557	20250512	101800	33396890	9755	9755	9755	9755	4
558	20250512	101700	33357870	9755	9755	9755	9755	3
559	20250512	101600	33328605	9755	9755	9755	9755	3
560	20250512	101500	33299340	9755	9755	9755	9755	5
561	20250512	101400	33250565	9755	9755	9755	9755	0
562	20250512	101300	33250565	9755	9755	9755	9755	5
563	20250512	101200	33201790	9755	9755	9755	9755	1
564	20250512	101100	33192035	9755	9755	9755	9755	4
565	20250512	101000	33153015	9755	9755	9755	9755	4
566	20250512	100900	33113995	9750	9750	9750	9750	148
567	20250512	100800	31670995	9755	9755	9755	9755	4
568	20250512	100700	31631975	9755	9755	9755	9755	5
569	20250512	100600	31583200	9750	9750	9750	9750	2
570	20250512	100500	31563700	9760	9760	9760	9760	4
571	20250512	100400	31524660	9760	9760	9760	9760	2
572	20250512	100300	31505140	9760	9760	9760	9760	22
573	20250512	100200	31290420	9760	9760	9760	9760	157
574	20250512	100100	29758100	9760	9760	9760	9760	1
575	20250512	100000	29748340	9760	9760	9760	9760	99
576	20250512	095900	28782100	9760	9760	9760	9760	0
577	20250512	095800	28782100	9760	9760	9760	9760	7
578	20250512	095700	28713780	9760	9760	9760	9760	0
579	20250512	095600	28713780	9760	9760	9760	9760	8
580	20250512	095500	28635700	9760	9760	9760	9760	0
581	20250512	095400	28635700	9760	9760	9760	9760	0
582	20250512	095300	28635700	9760	9760	9760	9760	6
583	20250512	095200	28577140	9760	9760	9760	9760	10
584	20250512	095100	28479540	9760	9760	9760	9760	1
585	20250512	095000	28469780	9750	9750	9750	9750	1017
586	20250512	094900	18554030	9750	9750	9750	9750	0
587	20250512	094800	18554030	9750	9740	9750	9740	315
588	20250512	094700	15485610	9740	9740	9740	9740	0
589	20250512	094600	15485610	9740	9740	9740	9740	0
590	20250512	094500	15485610	9740	9740	9740	9740	1
591	20250512	094400	15475870	9740	9740	9740	9740	0
592	20250512	094300	15475870	9740	9740	9740	9740	1
593	20250512	094200	15466130	9740	9740	9740	9740	0
594	20250512	094100	15466130	9740	9740	9740	9740	3
595	20250512	094000	15436910	9740	9740	9740	9740	0
596	20250512	093900	15436910	9740	9740	9740	9740	0
597	20250512	093800	15436910	9740	9740	9740	9740	1
598	20250512	093700	15427170	9740	9740	9740	9740	0
599	20250512	093600	15427170	9740	9740	9740	9740	1
600	20250512	093500	15417430	9740	9740	9740	9740	0
601	20250512	093400	15417430	9740	9740	9740	9740	1
602	20250512	093300	15407690	9740	9730	9740	9730	111
603	20250512	093200	14326650	9730	9730	9730	9730	0
604	20250512	093100	14326650	9730	9730	9730	9730	0
605	20250512	093000	14326650	9730	9730	9730	9730	0
606	20250512	092900	14326650	9730	9730	9730	9730	1
607	20250512	092800	14316920	9740	9740	9740	9740	0
608	20250512	092700	14316920	9740	9740	9740	9740	0
609	20250512	092600	14316920	9740	9740	9740	9740	0
610	20250512	092500	14316920	9740	9740	9740	9740	0
611	20250512	092400	14316920	9740	9740	9740	9740	0
612	20250512	092300	14316920	9740	9740	9740	9740	0
613	20250512	092200	14316920	9740	9740	9740	9740	0
614	20250512	092100	14316920	9740	9740	9740	9740	0
615	20250512	092000	14316920	9740	9740	9740	9740	0
616	20250512	091900	14316920	9740	9740	9740	9740	0
617	20250512	091800	14316920	9740	9740	9740	9740	0
618	20250512	091700	14316920	9740	9740	9740	9740	1
619	20250512	091600	14307180	9740	9740	9740	9740	7
620	20250512	091500	14239000	9740	9740	9740	9740	2
621	20250512	091400	14219520	9740	9740	9740	9740	1
622	20250512	091300	14209780	9750	9750	9750	9750	0
623	20250512	091200	14209780	9750	9730	9750	9730	515
624	20250512	091100	9193450	9740	9740	9740	9740	1
625	20250512	091000	9183710	9740	9740	9740	9740	0
626	20250512	090900	9183710	9740	9740	9740	9740	34
627	20250512	090800	8852550	9740	9740	9740	9740	15
628	20250512	090700	8706450	9740	9740	9740	9740	190
629	20250512	090600	6855850	9740	9750	9750	9740	201
630	20250512	090500	4897100	9740	9740	9740	9740	15
631	20250512	090400	4751000	9740	9740	9740	9740	61
632	20250512	090300	4156860	9760	9760	9760	9760	0
633	20250512	090200	4156860	9760	9760	9760	9760	0
634	20250512	090100	4156860	9760	9760	9760	9760	280
635	20250512	090000	1424060	9740	9760	9760	9740	146