KissMeData/273640/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	204300	32013950	9790	9790	9790	9790	32
3	20250512	204200	32013950	9790	9790	9790	9790	0
4	20250512	204100	32013950	9790	9790	9790	9790	0
5	20250512	204000	32013950	9790	9790	9790	9790	0
6	20250512	203900	32013950	9790	9790	9790	9790	0
7	20250512	203800	32013950	9790	9790	9790	9790	0
8	20250512	203700	32013950	9790	9790	9790	9790	0
9	20250512	203600	32013950	9790	9790	9790	9790	0
10	20250512	203500	32013950	9790	9790	9790	9790	0
11	20250512	203400	32013950	9790	9790	9790	9790	0
12	20250512	203300	32013950	9790	9790	9790	9790	0
13	20250512	203200	32013950	9790	9790	9790	9790	0
14	20250512	203100	32013950	9790	9790	9790	9790	0
15	20250512	203000	32013950	9790	9790	9790	9790	0
16	20250512	202900	32013950	9790	9790	9790	9790	0
17	20250512	202800	32013950	9790	9790	9790	9790	0
18	20250512	202700	32013950	9790	9790	9790	9790	0
19	20250512	202600	32013950	9790	9790	9790	9790	0
20	20250512	202500	32013950	9790	9790	9790	9790	0
21	20250512	202400	32013950	9790	9790	9790	9790	0
22	20250512	202300	32013950	9790	9790	9790	9790	0
23	20250512	202200	32013950	9790	9790	9790	9790	0
24	20250512	202100	32013950	9790	9790	9790	9790	0
25	20250512	202000	32013950	9790	9790	9790	9790	0
26	20250512	201900	32013950	9790	9790	9790	9790	0
27	20250512	201800	32013950	9790	9790	9790	9790	0
28	20250512	201700	32013950	9790	9790	9790	9790	0
29	20250512	201600	32013950	9790	9790	9790	9790	0
30	20250512	201500	32013950	9790	9790	9790	9790	0
31	20250512	201400	32013950	9790	9790	9790	9790	0
32	20250512	201300	32013950	9790	9790	9790	9790	32
33	20250512	201200	32013950	9790	9790	9790	9790	0
34	20250512	201100	32013950	9790	9790	9790	9790	0
35	20250512	201000	32013950	9790	9790	9790	9790	0
36	20250512	200900	32013950	9790	9790	9790	9790	0
37	20250512	200800	32013950	9790	9790	9790	9790	0
38	20250512	200700	32013950	9790	9790	9790	9790	0
39	20250512	200600	32013950	9790	9790	9790	9790	0
40	20250512	200500	32013950	9790	9790	9790	9790	0
41	20250512	200400	32013950	9790	9790	9790	9790	0
42	20250512	200300	32013950	9790	9790	9790	9790	0
43	20250512	200200	32013950	9790	9790	9790	9790	0
44	20250512	200100	32013950	9790	9790	9790	9790	0
45	20250512	200000	32013950	9790	9790	9790	9790	0
46	20250512	195900	32013950	9790	9790	9790	9790	0
47	20250512	195800	32013950	9790	9790	9790	9790	0
48	20250512	195700	32013950	9790	9790	9790	9790	0
49	20250512	195600	32013950	9790	9790	9790	9790	0
50	20250512	195500	32013950	9790	9790	9790	9790	0
51	20250512	195400	32013950	9790	9790	9790	9790	0
52	20250512	195300	32013950	9790	9790	9790	9790	0
53	20250512	195200	32013950	9790	9790	9790	9790	0
54	20250512	195100	32013950	9790	9790	9790	9790	0
55	20250512	195000	32013950	9790	9790	9790	9790	0
56	20250512	194900	32013950	9790	9790	9790	9790	0
57	20250512	194800	32013950	9790	9790	9790	9790	0
58	20250512	194700	32013950	9790	9790	9790	9790	0
59	20250512	194600	32013950	9790	9790	9790	9790	0
60	20250512	194500	32013950	9790	9790	9790	9790	0
61	20250512	194400	32013950	9790	9790	9790	9790	0
62	20250512	194300	32013950	9790	9790	9790	9790	32
63	20250512	194200	32013950	9790	9790	9790	9790	0
64	20250512	194100	32013950	9790	9790	9790	9790	0
65	20250512	194000	32013950	9790	9790	9790	9790	0
66	20250512	193900	32013950	9790	9790	9790	9790	0
67	20250512	193800	32013950	9790	9790	9790	9790	0
68	20250512	193700	32013950	9790	9790	9790	9790	0
69	20250512	193600	32013950	9790	9790	9790	9790	0
70	20250512	193500	32013950	9790	9790	9790	9790	0
71	20250512	193400	32013950	9790	9790	9790	9790	0
72	20250512	193300	32013950	9790	9790	9790	9790	0
73	20250512	193200	32013950	9790	9790	9790	9790	0
74	20250512	193100	32013950	9790	9790	9790	9790	0
75	20250512	193000	32013950	9790	9790	9790	9790	0
76	20250512	192900	32013950	9790	9790	9790	9790	0
77	20250512	192800	32013950	9790	9790	9790	9790	0
78	20250512	192700	32013950	9790	9790	9790	9790	0
79	20250512	192600	32013950	9790	9790	9790	9790	0
80	20250512	192500	32013950	9790	9790	9790	9790	0
81	20250512	192400	32013950	9790	9790	9790	9790	0
82	20250512	192300	32013950	9790	9790	9790	9790	0
83	20250512	192200	32013950	9790	9790	9790	9790	0
84	20250512	192100	32013950	9790	9790	9790	9790	0
85	20250512	192000	32013950	9790	9790	9790	9790	0
86	20250512	191900	32013950	9790	9790	9790	9790	0
87	20250512	191800	32013950	9790	9790	9790	9790	0
88	20250512	191700	32013950	9790	9790	9790	9790	0
89	20250512	191600	32013950	9790	9790	9790	9790	0
90	20250512	191500	32013950	9790	9790	9790	9790	0
91	20250512	191400	32013950	9790	9790	9790	9790	0
92	20250512	191300	32013950	9790	9790	9790	9790	32
93	20250512	191200	32013950	9790	9790	9790	9790	0
94	20250512	191100	32013950	9790	9790	9790	9790	0
95	20250512	191000	32013950	9790	9790	9790	9790	0
96	20250512	190900	32013950	9790	9790	9790	9790	0
97	20250512	190800	32013950	9790	9790	9790	9790	0
98	20250512	190700	32013950	9790	9790	9790	9790	0
99	20250512	190600	32013950	9790	9790	9790	9790	0
100	20250512	190500	32013950	9790	9790	9790	9790	0
101	20250512	190400	32013950	9790	9790	9790	9790	0
102	20250512	190300	32013950	9790	9790	9790	9790	0
103	20250512	190200	32013950	9790	9790	9790	9790	0
104	20250512	190100	32013950	9790	9790	9790	9790	0
105	20250512	190000	32013950	9790	9790	9790	9790	0
106	20250512	185900	32013950	9790	9790	9790	9790	0
107	20250512	185800	32013950	9790	9790	9790	9790	0
108	20250512	185700	32013950	9790	9790	9790	9790	0
109	20250512	185600	32013950	9790	9790	9790	9790	0
110	20250512	185500	32013950	9790	9790	9790	9790	0
111	20250512	185400	32013950	9790	9790	9790	9790	0
112	20250512	185300	32013950	9790	9790	9790	9790	0
113	20250512	185200	32013950	9790	9790	9790	9790	0
114	20250512	185100	32013950	9790	9790	9790	9790	0
115	20250512	185000	32013950	9790	9790	9790	9790	0
116	20250512	184900	32013950	9790	9790	9790	9790	0
117	20250512	184800	32013950	9790	9790	9790	9790	0
118	20250512	184700	32013950	9790	9790	9790	9790	0
119	20250512	184600	32013950	9790	9790	9790	9790	0
120	20250512	184500	32013950	9790	9790	9790	9790	0
121	20250512	184400	32013950	9790	9790	9790	9790	0
122	20250512	184300	32013950	9790	9790	9790	9790	32
123	20250512	184200	32013950	9790	9790	9790	9790	0
124	20250512	184100	32013950	9790	9790	9790	9790	0
125	20250512	184000	32013950	9790	9790	9790	9790	0
126	20250512	183900	32013950	9790	9790	9790	9790	0
127	20250512	183800	32013950	9790	9790	9790	9790	0
128	20250512	183700	32013950	9790	9790	9790	9790	0
129	20250512	183600	32013950	9790	9790	9790	9790	0
130	20250512	183500	32013950	9790	9790	9790	9790	0
131	20250512	183400	32013950	9790	9790	9790	9790	0
132	20250512	183300	32013950	9790	9790	9790	9790	0
133	20250512	183200	32013950	9790	9790	9790	9790	0
134	20250512	183100	32013950	9790	9790	9790	9790	0
135	20250512	183000	32013950	9790	9790	9790	9790	0
136	20250512	182900	32013950	9790	9790	9790	9790	0
137	20250512	182800	32013950	9790	9790	9790	9790	0
138	20250512	182700	32013950	9790	9790	9790	9790	0
139	20250512	182600	32013950	9790	9790	9790	9790	0
140	20250512	182500	32013950	9790	9790	9790	9790	0
141	20250512	182400	32013950	9790	9790	9790	9790	0
142	20250512	182300	32013950	9790	9790	9790	9790	0
143	20250512	182200	32013950	9790	9790	9790	9790	0
144	20250512	182100	32013950	9790	9790	9790	9790	0
145	20250512	182000	32013950	9790	9790	9790	9790	0
146	20250512	181900	32013950	9790	9790	9790	9790	0
147	20250512	181800	32013950	9790	9790	9790	9790	0
148	20250512	181700	32013950	9790	9790	9790	9790	0
149	20250512	181600	32013950	9790	9790	9790	9790	0
150	20250512	181500	32013950	9790	9790	9790	9790	0
151	20250512	181400	32013950	9790	9790	9790	9790	0
152	20250512	181300	32013950	9790	9790	9790	9790	32
153	20250512	181200	32013950	9790	9790	9790	9790	0
154	20250512	181100	32013950	9790	9790	9790	9790	0
155	20250512	181000	32013950	9790	9790	9790	9790	0
156	20250512	180900	32013950	9790	9790	9790	9790	0
157	20250512	180800	32013950	9790	9790	9790	9790	0
158	20250512	180700	32013950	9790	9790	9790	9790	0
159	20250512	180600	32013950	9790	9790	9790	9790	0
160	20250512	180500	32013950	9790	9790	9790	9790	0
161	20250512	180400	32013950	9790	9790	9790	9790	0
162	20250512	180300	32013950	9790	9790	9790	9790	0
163	20250512	180200	32013950	9790	9790	9790	9790	0
164	20250512	180100	32013950	9790	9790	9790	9790	0
165	20250512	180000	32013950	9790	9790	9790	9790	0
166	20250512	175900	32013950	9790	9790	9790	9790	0
167	20250512	175800	32013950	9790	9790	9790	9790	0
168	20250512	175700	32013950	9790	9790	9790	9790	0
169	20250512	175600	32013950	9790	9790	9790	9790	0
170	20250512	175500	32013950	9790	9790	9790	9790	0
171	20250512	175400	32013950	9790	9790	9790	9790	0
172	20250512	175300	32013950	9790	9790	9790	9790	0
173	20250512	175200	32013950	9790	9790	9790	9790	0
174	20250512	175100	32013950	9790	9790	9790	9790	0
175	20250512	175000	32013950	9790	9790	9790	9790	0
176	20250512	174900	32013950	9790	9790	9790	9790	0
177	20250512	174800	32013950	9790	9790	9790	9790	0
178	20250512	174700	32013950	9790	9790	9790	9790	0
179	20250512	174600	32013950	9790	9790	9790	9790	0
180	20250512	174500	32013950	9790	9790	9790	9790	0
181	20250512	174400	32013950	9790	9790	9790	9790	0
182	20250512	174300	32013950	9790	9790	9790	9790	32
183	20250512	174200	32013950	9790	9790	9790	9790	0
184	20250512	174100	32013950	9790	9790	9790	9790	0
185	20250512	174000	32013950	9790	9790	9790	9790	0
186	20250512	173900	32013950	9790	9790	9790	9790	0
187	20250512	173800	32013950	9790	9790	9790	9790	0
188	20250512	173700	32013950	9790	9790	9790	9790	0
189	20250512	173600	32013950	9790	9790	9790	9790	0
190	20250512	173500	32013950	9790	9790	9790	9790	0
191	20250512	173400	32013950	9790	9790	9790	9790	0
192	20250512	173300	32013950	9790	9790	9790	9790	0
193	20250512	173200	32013950	9790	9790	9790	9790	0
194	20250512	173100	32013950	9790	9790	9790	9790	0
195	20250512	173000	32013950	9790	9790	9790	9790	0
196	20250512	172900	32013950	9790	9790	9790	9790	0
197	20250512	172800	32013950	9790	9790	9790	9790	0
198	20250512	172700	32013950	9790	9790	9790	9790	0
199	20250512	172600	32013950	9790	9790	9790	9790	0
200	20250512	172500	32013950	9790	9790	9790	9790	0
201	20250512	172400	32013950	9790	9790	9790	9790	0
202	20250512	172300	32013950	9790	9790	9790	9790	0
203	20250512	172200	32013950	9790	9790	9790	9790	0
204	20250512	172100	32013950	9790	9790	9790	9790	0
205	20250512	172000	32013950	9790	9790	9790	9790	0
206	20250512	171900	32013950	9790	9790	9790	9790	0
207	20250512	171800	32013950	9790	9790	9790	9790	0
208	20250512	171700	32013950	9790	9790	9790	9790	0
209	20250512	171600	32013950	9790	9790	9790	9790	0
210	20250512	171500	32013950	9790	9790	9790	9790	0
211	20250512	171400	32013950	9790	9790	9790	9790	0
212	20250512	171300	32013950	9790	9790	9790	9790	32
213	20250512	171200	32013950	9790	9790	9790	9790	0
214	20250512	171100	32013950	9790	9790	9790	9790	0
215	20250512	171000	32013950	9790	9790	9790	9790	0
216	20250512	170900	32013950	9790	9790	9790	9790	0
217	20250512	170800	32013950	9790	9790	9790	9790	0
218	20250512	170700	32013950	9790	9790	9790	9790	0
219	20250512	170600	32013950	9790	9790	9790	9790	0
220	20250512	170500	32013950	9790	9790	9790	9790	0
221	20250512	170400	32013950	9790	9790	9790	9790	0
222	20250512	170300	32013950	9790	9790	9790	9790	0
223	20250512	170200	32013950	9790	9790	9790	9790	0
224	20250512	170100	32013950	9790	9790	9790	9790	0
225	20250512	170000	32013950	9790	9790	9790	9790	0
226	20250512	165900	32013950	9790	9790	9790	9790	0
227	20250512	165800	32013950	9790	9790	9790	9790	0
228	20250512	165700	32013950	9790	9790	9790	9790	0
229	20250512	165600	32013950	9790	9790	9790	9790	0
230	20250512	165500	32013950	9790	9790	9790	9790	0
231	20250512	165400	32013950	9790	9790	9790	9790	0
232	20250512	165300	32013950	9790	9790	9790	9790	0
233	20250512	165200	32013950	9790	9790	9790	9790	0
234	20250512	165100	32013950	9790	9790	9790	9790	0
235	20250512	165000	32013950	9790	9790	9790	9790	0
236	20250512	164900	32013950	9790	9790	9790	9790	0
237	20250512	164800	32013950	9790	9790	9790	9790	0
238	20250512	164700	32013950	9790	9790	9790	9790	0
239	20250512	164600	32013950	9790	9790	9790	9790	0
240	20250512	164500	32013950	9790	9790	9790	9790	0
241	20250512	164400	32013950	9790	9790	9790	9790	0
242	20250512	164300	32013950	9790	9790	9790	9790	32
243	20250512	164200	32013950	9790	9790	9790	9790	0
244	20250512	164100	32013950	9790	9790	9790	9790	0
245	20250512	164000	32013950	9790	9790	9790	9790	0
246	20250512	163900	32013950	9790	9790	9790	9790	0
247	20250512	163800	32013950	9790	9790	9790	9790	0
248	20250512	163700	32013950	9790	9790	9790	9790	0
249	20250512	163600	32013950	9790	9790	9790	9790	0
250	20250512	163500	32013950	9790	9790	9790	9790	0
251	20250512	163400	32013950	9790	9790	9790	9790	0
252	20250512	163300	32013950	9790	9790	9790	9790	0
253	20250512	163200	32013950	9790	9790	9790	9790	0
254	20250512	163100	32013950	9790	9790	9790	9790	0
255	20250512	163000	32013950	9790	9790	9790	9790	0
256	20250512	162900	32013950	9790	9790	9790	9790	0
257	20250512	162800	32013950	9790	9790	9790	9790	0
258	20250512	162700	32013950	9790	9790	9790	9790	0
259	20250512	162600	32013950	9790	9790	9790	9790	0
260	20250512	162500	32013950	9790	9790	9790	9790	0
261	20250512	162400	32013950	9790	9790	9790	9790	0
262	20250512	162300	32013950	9790	9790	9790	9790	0
263	20250512	162200	32013950	9790	9790	9790	9790	0
264	20250512	162100	32013950	9790	9790	9790	9790	0
265	20250512	162000	32013950	9790	9790	9790	9790	0
266	20250512	161900	32013950	9790	9790	9790	9790	0
267	20250512	161800	32013950	9790	9790	9790	9790	0
268	20250512	161700	32013950	9790	9790	9790	9790	0
269	20250512	161600	32013950	9790	9790	9790	9790	0
270	20250512	161500	32013950	9790	9790	9790	9790	0
271	20250512	161400	32013950	9790	9790	9790	9790	0
272	20250512	161300	32013950	9790	9790	9790	9790	32
273	20250512	161200	32013950	9790	9790	9790	9790	0
274	20250512	161100	32013950	9790	9790	9790	9790	0
275	20250512	161000	32013950	9790	9790	9790	9790	0
276	20250512	160900	32013950	9790	9790	9790	9790	0
277	20250512	160800	32013950	9790	9790	9790	9790	0
278	20250512	160700	32013950	9790	9790	9790	9790	0
279	20250512	160600	32013950	9790	9790	9790	9790	0
280	20250512	160500	32013950	9790	9790	9790	9790	0
281	20250512	160400	32013950	9790	9790	9790	9790	0
282	20250512	160300	32013950	9790	9790	9790	9790	0
283	20250512	160200	32013950	9790	9790	9790	9790	0
284	20250512	160100	32013950	9790	9790	9790	9790	0
285	20250512	160000	32013950	9790	9790	9790	9790	0
286	20250512	155900	32013950	9790	9790	9790	9790	0
287	20250512	155800	32013950	9790	9790	9790	9790	0
288	20250512	155700	32013950	9790	9790	9790	9790	0
289	20250512	155600	32013950	9790	9790	9790	9790	0
290	20250512	155500	32013950	9790	9790	9790	9790	0
291	20250512	155400	32013950	9790	9790	9790	9790	0
292	20250512	155300	32013950	9790	9790	9790	9790	0
293	20250512	155200	32013950	9790	9790	9790	9790	0
294	20250512	155100	32013950	9790	9790	9790	9790	0
295	20250512	155000	32013950	9790	9790	9790	9790	0
296	20250512	154900	32013950	9790	9790	9790	9790	0
297	20250512	154800	32013950	9790	9790	9790	9790	0
298	20250512	154700	32013950	9790	9790	9790	9790	0
299	20250512	154600	32013950	9790	9790	9790	9790	0
300	20250512	154500	32013950	9790	9790	9790	9790	0
301	20250512	154400	32013950	9790	9790	9790	9790	0
302	20250512	154300	32013950	9790	9790	9790	9790	32
303	20250512	154200	32013950	9790	9790	9790	9790	0
304	20250512	154100	32013950	9790	9790	9790	9790	0
305	20250512	154000	32013950	9790	9790	9790	9790	0
306	20250512	153900	32013950	9790	9790	9790	9790	0
307	20250512	153800	32013950	9790	9790	9790	9790	0
308	20250512	153700	32013950	9790	9790	9790	9790	0
309	20250512	153600	32013950	9790	9790	9790	9790	0
310	20250512	153500	32013950	9790	9790	9790	9790	0
311	20250512	153400	32013950	9790	9790	9790	9790	0
312	20250512	153300	32013950	9790	9790	9790	9790	0
313	20250512	153200	32013950	9790	9790	9790	9790	0
314	20250512	153100	32013950	9790	9790	9790	9790	0
315	20250512	153000	32013950	9790	9790	9790	9790	32
316	20250512	152900	31700670	9770	9770	9770	9770	0
317	20250512	152800	31700670	9770	9770	9770	9770	0
318	20250512	152700	31700670	9770	9770	9770	9770	0
319	20250512	152600	31700670	9770	9770	9770	9770	0
320	20250512	152500	31700670	9770	9770	9770	9770	0
321	20250512	152400	31700670	9770	9770	9770	9770	0
322	20250512	152300	31700670	9770	9770	9770	9770	0
323	20250512	152200	31700670	9770	9770	9770	9770	0
324	20250512	152100	31700670	9770	9770	9770	9770	0
325	20250512	152000	31700670	9770	9770	9770	9770	0
326	20250512	151900	31700670	9770	9760	9770	9760	6
327	20250512	151800	31642090	9760	9760	9760	9760	0
328	20250512	151700	31642090	9760	9760	9760	9760	0
329	20250512	151600	31642090	9760	9760	9760	9760	0
330	20250512	151500	31642090	9760	9760	9760	9760	0
331	20250512	151400	31642090	9760	9760	9760	9760	0
332	20250512	151300	31642090	9760	9760	9760	9760	0
333	20250512	151200	31642090	9760	9760	9760	9760	10
334	20250512	151100	31544490	9780	9780	9780	9780	0
335	20250512	151000	31544490	9780	9780	9780	9780	0
336	20250512	150900	31544490	9780	9780	9780	9780	17
337	20250512	150800	31378230	9770	9770	9770	9770	0
338	20250512	150700	31378230	9770	9770	9770	9770	6
339	20250512	150600	31319610	9760	9760	9760	9760	0
340	20250512	150500	31319610	9760	9760	9760	9760	0
341	20250512	150400	31319610	9760	9760	9760	9760	0
342	20250512	150300	31319610	9760	9760	9760	9760	0
343	20250512	150200	31319610	9760	9760	9760	9760	5
344	20250512	150100	31270810	9750	9750	9750	9750	21
345	20250512	150000	31066060	9750	9750	9750	9750	0
346	20250512	145900	31066060	9750	9750	9750	9750	0
347	20250512	145800	31066060	9750	9750	9750	9750	72
348	20250512	145700	30364060	9750	9750	9750	9750	181
349	20250512	145600	28599310	9750	9750	9750	9750	0
350	20250512	145500	28599310	9750	9750	9750	9750	0
351	20250512	145400	28599310	9750	9750	9750	9750	18
352	20250512	145300	28423810	9750	9750	9750	9750	0
353	20250512	145200	28423810	9750	9750	9750	9750	0
354	20250512	145100	28423810	9750	9750	9750	9750	0
355	20250512	145000	28423810	9750	9750	9750	9750	0
356	20250512	144900	28423810	9750	9750	9750	9750	0
357	20250512	144800	28423810	9750	9750	9750	9750	0
358	20250512	144700	28423810	9750	9750	9750	9750	0
359	20250512	144600	28423810	9750	9750	9750	9750	0
360	20250512	144500	28423810	9750	9750	9750	9750	5
361	20250512	144400	28375060	9750	9750	9750	9750	0
362	20250512	144300	28375060	9750	9750	9750	9750	0
363	20250512	144200	28375060	9750	9750	9750	9750	0
364	20250512	144100	28375060	9750	9750	9750	9750	0
365	20250512	144000	28375060	9750	9750	9750	9750	0
366	20250512	143900	28375060	9750	9750	9750	9750	1
367	20250512	143800	28365310	9740	9740	9740	9740	0
368	20250512	143700	28365310	9740	9740	9740	9740	0
369	20250512	143600	28365310	9740	9740	9740	9740	0
370	20250512	143500	28365310	9740	9740	9740	9740	0
371	20250512	143400	28365310	9740	9740	9740	9740	0
372	20250512	143300	28365310	9740	9740	9740	9740	0
373	20250512	143200	28365310	9740	9740	9740	9740	0
374	20250512	143100	28365310	9740	9740	9740	9740	0
375	20250512	143000	28365310	9740	9740	9740	9740	0
376	20250512	142900	28365310	9740	9740	9740	9740	0
377	20250512	142800	28365310	9740	9740	9740	9740	0
378	20250512	142700	28365310	9740	9740	9740	9740	0
379	20250512	142600	28365310	9740	9740	9740	9740	0
380	20250512	142500	28365310	9740	9740	9740	9740	0
381	20250512	142400	28365310	9740	9740	9740	9740	0
382	20250512	142300	28365310	9740	9740	9740	9740	0
383	20250512	142200	28365310	9740	9740	9740	9740	0
384	20250512	142100	28365310	9740	9740	9740	9740	0
385	20250512	142000	28365310	9740	9740	9740	9740	0
386	20250512	141900	28365310	9740	9740	9740	9740	0
387	20250512	141800	28365310	9740	9740	9740	9740	0
388	20250512	141700	28365310	9740	9740	9740	9740	0
389	20250512	141600	28365310	9740	9740	9740	9740	0
390	20250512	141500	28365310	9740	9740	9740	9740	108
391	20250512	141400	27313390	9740	9740	9740	9740	0
392	20250512	141300	27313390	9740	9740	9740	9740	0
393	20250512	141200	27313390	9740	9740	9740	9740	0
394	20250512	141100	27313390	9740	9740	9740	9740	0
395	20250512	141000	27313390	9740	9730	9740	9730	15
396	20250512	140900	27167420	9730	9730	9730	9730	0
397	20250512	140800	27167420	9730	9730	9730	9730	0
398	20250512	140700	27167420	9730	9730	9730	9730	0
399	20250512	140600	27167420	9730	9730	9730	9730	0
400	20250512	140500	27167420	9730	9730	9730	9730	0
401	20250512	140400	27167420	9730	9730	9730	9730	0
402	20250512	140300	27167420	9730	9730	9730	9730	2
403	20250512	140200	27147960	9730	9730	9730	9730	0
404	20250512	140100	27147960	9730	9730	9730	9730	25
405	20250512	140000	26904710	9730	9730	9730	9730	0
406	20250512	135900	26904710	9730	9730	9730	9730	28
407	20250512	135800	26632270	9720	9720	9720	9720	0
408	20250512	135700	26632270	9720	9720	9720	9720	0
409	20250512	135600	26632270	9720	9720	9720	9720	115
410	20250512	135500	25514470	9730	9720	9730	9720	39
411	20250512	135400	25135170	9720	9720	9720	9720	0
412	20250512	135300	25135170	9720	9720	9720	9720	0
413	20250512	135200	25135170	9720	9720	9720	9720	0
414	20250512	135100	25135170	9720	9720	9720	9720	33
415	20250512	135000	24814410	9720	9720	9720	9720	0
416	20250512	134900	24814410	9720	9720	9720	9720	0
417	20250512	134800	24814410	9720	9720	9720	9720	0
418	20250512	134700	24814410	9720	9720	9720	9720	0
419	20250512	134600	24814410	9720	9720	9720	9720	10
420	20250512	134500	24717210	9720	9720	9720	9720	0
421	20250512	134400	24717210	9720	9720	9720	9720	17
422	20250512	134300	24551970	9720	9720	9720	9720	0
423	20250512	134200	24551970	9720	9720	9720	9720	0
424	20250512	134100	24551970	9720	9720	9720	9720	0
425	20250512	134000	24551970	9720	9720	9720	9720	17
426	20250512	133900	24386730	9720	9720	9720	9720	7
427	20250512	133800	24318690	9730	9730	9730	9730	0
428	20250512	133700	24318690	9730	9730	9730	9730	0
429	20250512	133600	24318690	9730	9730	9730	9730	0
430	20250512	133500	24318690	9730	9730	9730	9730	0
431	20250512	133400	24318690	9730	9730	9730	9730	0
432	20250512	133300	24318690	9730	9730	9730	9730	0
433	20250512	133200	24318690	9730	9730	9730	9730	0
434	20250512	133100	24318690	9730	9730	9730	9730	1
435	20250512	133000	24308960	9730	9730	9730	9730	0
436	20250512	132900	24308960	9730	9730	9730	9730	0
437	20250512	132800	24308960	9730	9730	9730	9730	0
438	20250512	132700	24308960	9730	9720	9730	9720	37
439	20250512	132600	23949050	9720	9720	9720	9720	10
440	20250512	132500	23851850	9720	9720	9720	9720	0
441	20250512	132400	23851850	9720	9720	9720	9720	0
442	20250512	132300	23851850	9720	9720	9720	9720	0
443	20250512	132200	23851850	9720	9720	9720	9720	0
444	20250512	132100	23851850	9720	9720	9720	9720	0
445	20250512	132000	23851850	9720	9720	9720	9720	7
446	20250512	131900	23783810	9730	9730	9730	9730	0
447	20250512	131800	23783810	9730	9730	9730	9730	0
448	20250512	131700	23783810	9730	9730	9730	9730	0
449	20250512	131600	23783810	9730	9730	9730	9730	0
450	20250512	131500	23783810	9730	9730	9730	9730	0
451	20250512	131400	23783810	9730	9730	9730	9730	0
452	20250512	131300	23783810	9730	9730	9730	9730	0
453	20250512	131200	23783810	9730	9730	9730	9730	0
454	20250512	131100	23783810	9730	9730	9730	9730	102
455	20250512	131000	22791350	9730	9730	9730	9730	0
456	20250512	130900	22791350	9730	9720	9730	9690	73
457	20250512	130800	22082890	9720	9720	9720	9720	0
458	20250512	130700	22082890	9720	9720	9720	9720	0
459	20250512	130600	22082890	9720	9720	9720	9720	0
460	20250512	130500	22082890	9720	9720	9720	9720	0
461	20250512	130400	22082890	9720	9720	9720	9720	3
462	20250512	130300	22053730	9720	9720	9720	9720	0
463	20250512	130200	22053730	9720	9720	9720	9720	10
464	20250512	130100	21956530	9730	9730	9730	9730	0
465	20250512	130000	21956530	9730	9730	9730	9730	0
466	20250512	125900	21956530	9730	9730	9730	9730	0
467	20250512	125800	21956530	9730	9730	9730	9730	0
468	20250512	125700	21956530	9730	9730	9730	9730	0
469	20250512	125600	21956530	9730	9730	9730	9730	0
470	20250512	125500	21956530	9730	9730	9730	9730	0
471	20250512	125400	21956530	9730	9730	9730	9730	0
472	20250512	125300	21956530	9730	9730	9730	9730	0
473	20250512	125200	21956530	9730	9730	9730	9730	0
474	20250512	125100	21956530	9730	9730	9730	9730	0
475	20250512	125000	21956530	9730	9730	9730	9730	15
476	20250512	124900	21810580	9730	9730	9730	9730	0
477	20250512	124800	21810580	9730	9730	9730	9730	0
478	20250512	124700	21810580	9730	9730	9730	9730	0
479	20250512	124600	21810580	9730	9730	9730	9730	0
480	20250512	124500	21810580	9730	9730	9730	9730	0
481	20250512	124400	21810580	9730	9730	9730	9730	0
482	20250512	124300	21810580	9730	9730	9730	9730	0
483	20250512	124200	21810580	9730	9730	9730	9730	0
484	20250512	124100	21810580	9730	9730	9730	9730	0
485	20250512	124000	21810580	9730	9730	9730	9730	0
486	20250512	123900	21810580	9730	9730	9730	9730	0
487	20250512	123800	21810580	9730	9730	9730	9730	0
488	20250512	123700	21810580	9730	9730	9730	9730	0
489	20250512	123600	21810580	9730	9730	9730	9730	0
490	20250512	123500	21810580	9730	9730	9730	9730	0
491	20250512	123400	21810580	9730	9730	9730	9730	0
492	20250512	123300	21810580	9730	9730	9730	9730	0
493	20250512	123200	21810580	9730	9730	9730	9730	0
494	20250512	123100	21810580	9730	9730	9730	9730	0
495	20250512	123000	21810580	9730	9730	9730	9730	0
496	20250512	122900	21810580	9730	9730	9730	9730	0
497	20250512	122800	21810580	9730	9730	9730	9730	0
498	20250512	122700	21810580	9730	9730	9730	9730	0
499	20250512	122600	21810580	9730	9730	9730	9730	0
500	20250512	122500	21810580	9730	9730	9730	9730	0
501	20250512	122400	21810580	9730	9730	9730	9730	5
502	20250512	122300	21761930	9730	9730	9730	9730	8
503	20250512	122200	21684090	9730	9730	9730	9730	0
504	20250512	122100	21684090	9730	9730	9730	9730	0
505	20250512	122000	21684090	9730	9730	9730	9730	0
506	20250512	121900	21684090	9730	9730	9730	9730	0
507	20250512	121800	21684090	9730	9730	9730	9730	0
508	20250512	121700	21684090	9730	9730	9730	9730	0
509	20250512	121600	21684090	9730	9730	9730	9730	0
510	20250512	121500	21684090	9730	9730	9730	9730	0
511	20250512	121400	21684090	9730	9730	9730	9730	0
512	20250512	121300	21684090	9730	9730	9730	9730	0
513	20250512	121200	21684090	9730	9730	9730	9730	0
514	20250512	121100	21684090	9730	9730	9730	9730	6
515	20250512	121000	21625710	9720	9720	9720	9720	77
516	20250512	120900	20877270	9720	9720	9720	9720	35
517	20250512	120800	20537070	9720	9720	9720	9720	0
518	20250512	120700	20537070	9720	9720	9720	9720	0
519	20250512	120600	20537070	9720	9720	9720	9720	0
520	20250512	120500	20537070	9720	9720	9720	9720	0
521	20250512	120400	20537070	9720	9720	9720	9720	0
522	20250512	120300	20537070	9720	9720	9720	9720	0
523	20250512	120200	20537070	9720	9720	9720	9720	0
524	20250512	120100	20537070	9720	9720	9720	9720	0
525	20250512	120000	20537070	9720	9720	9720	9720	0
526	20250512	115900	20537070	9720	9720	9720	9720	0
527	20250512	115800	20537070	9720	9720	9720	9720	0
528	20250512	115700	20537070	9720	9720	9720	9720	0
529	20250512	115600	20537070	9720	9720	9720	9720	0
530	20250512	115500	20537070	9720	9720	9720	9720	1
531	20250512	115400	20527350	9720	9720	9720	9720	12
532	20250512	115300	20410710	9740	9740	9740	9740	0
533	20250512	115200	20410710	9740	9740	9740	9740	0
534	20250512	115100	20410710	9740	9740	9740	9740	0
535	20250512	115000	20410710	9740	9740	9740	9740	0
536	20250512	114900	20410710	9740	9740	9740	9740	0
537	20250512	114800	20410710	9740	9740	9740	9740	0
538	20250512	114700	20410710	9740	9740	9740	9740	0
539	20250512	114600	20410710	9740	9740	9740	9740	0
540	20250512	114500	20410710	9740	9740	9740	9740	0
541	20250512	114400	20410710	9740	9740	9740	9740	0
542	20250512	114300	20410710	9740	9740	9740	9740	0
543	20250512	114200	20410710	9740	9740	9740	9740	0
544	20250512	114100	20410710	9740	9740	9740	9740	0
545	20250512	114000	20410710	9740	9740	9740	9740	0
546	20250512	113900	20410710	9740	9740	9740	9740	0
547	20250512	113800	20410710	9740	9740	9740	9740	0
548	20250512	113700	20410710	9740	9740	9740	9740	0
549	20250512	113600	20410710	9740	9740	9740	9740	0
550	20250512	113500	20410710	9740	9740	9740	9740	0
551	20250512	113400	20410710	9740	9740	9740	9740	0
552	20250512	113300	20410710	9740	9740	9740	9740	0
553	20250512	113200	20410710	9740	9740	9740	9740	0
554	20250512	113100	20410710	9740	9740	9740	9740	0
555	20250512	113000	20410710	9740	9740	9740	9740	0
556	20250512	112900	20410710	9740	9740	9740	9740	0
557	20250512	112800	20410710	9740	9740	9740	9740	0
558	20250512	112700	20410710	9740	9740	9740	9740	0
559	20250512	112600	20410710	9740	9740	9740	9740	0
560	20250512	112500	20410710	9740	9740	9740	9740	5
561	20250512	112400	20362010	9740	9740	9740	9740	0
562	20250512	112300	20362010	9740	9740	9740	9740	0
563	20250512	112200	20362010	9740	9740	9740	9740	0
564	20250512	112100	20362010	9740	9740	9740	9740	10
565	20250512	112000	20264610	9740	9740	9740	9740	0
566	20250512	111900	20264610	9740	9740	9740	9740	0
567	20250512	111800	20264610	9740	9740	9740	9740	0
568	20250512	111700	20264610	9740	9740	9740	9740	7
569	20250512	111600	20196430	9730	9730	9730	9730	32
570	20250512	111500	19885070	9730	9730	9730	9730	23
571	20250512	111400	19661280	9720	9720	9720	9720	0
572	20250512	111300	19661280	9720	9720	9720	9720	55
573	20250512	111200	19126680	9740	9740	9740	9740	108
574	20250512	111100	18074760	9740	9740	9740	9740	0
575	20250512	111000	18074760	9740	9740	9740	9740	0
576	20250512	110900	18074760	9740	9740	9740	9740	0
577	20250512	110800	18074760	9740	9730	9740	9730	124
578	20250512	110700	16867380	9730	9730	9730	9730	42
579	20250512	110600	16458720	9730	9730	9730	9730	21
580	20250512	110500	16254390	9730	9730	9730	9730	56
581	20250512	110400	15709510	9730	9730	9730	9730	1
582	20250512	110300	15699780	9730	9730	9730	9730	1
583	20250512	110200	15690050	9730	9730	9730	9730	0
584	20250512	110100	15690050	9730	9730	9730	9730	0
585	20250512	110000	15690050	9730	9730	9730	9730	0
586	20250512	105900	15690050	9730	9730	9730	9730	0
587	20250512	105800	15690050	9730	9730	9730	9730	0
588	20250512	105700	15690050	9730	9730	9730	9730	0
589	20250512	105600	15690050	9730	9730	9730	9730	0
590	20250512	105500	15690050	9730	9730	9730	9730	1
591	20250512	105400	15680320	9730	9730	9730	9730	19
592	20250512	105300	15495450	9730	9730	9730	9730	21
593	20250512	105200	15291120	9730	9730	9730	9730	20
594	20250512	105100	15096520	9730	9730	9730	9730	0
595	20250512	105000	15096520	9730	9730	9730	9730	18
596	20250512	104900	14921380	9730	9730	9730	9730	20
597	20250512	104800	14726780	9730	9730	9730	9730	0
598	20250512	104700	14726780	9730	9730	9730	9730	0
599	20250512	104600	14726780	9730	9730	9730	9730	0
600	20250512	104500	14726780	9730	9730	9730	9730	14
601	20250512	104400	14590560	9730	9730	9730	9730	0
602	20250512	104300	14590560	9730	9730	9730	9730	5
603	20250512	104200	14541910	9730	9730	9730	9730	2
604	20250512	104100	14522450	9730	9730	9730	9730	0
605	20250512	104000	14522450	9730	9730	9730	9730	0
606	20250512	103900	14522450	9730	9730	9730	9730	0
607	20250512	103800	14522450	9730	9730	9730	9730	1
608	20250512	103700	14512720	9730	9730	9730	9730	0
609	20250512	103600	14512720	9730	9730	9730	9730	0
610	20250512	103500	14512720	9730	9730	9730	9730	0
611	20250512	103400	14512720	9730	9730	9730	9730	0
612	20250512	103300	14512720	9730	9730	9730	9730	0
613	20250512	103200	14512720	9730	9730	9730	9730	0
614	20250512	103100	14512720	9730	9730	9730	9730	47
615	20250512	103000	14055410	9730	9730	9730	9730	0
616	20250512	102900	14055410	9730	9730	9730	9730	0
617	20250512	102800	14055410	9730	9730	9730	9730	0
618	20250512	102700	14055410	9730	9730	9730	9730	37
619	20250512	102600	13695400	9730	9730	9730	9730	36
620	20250512	102500	13345120	9730	9730	9730	9730	290
621	20250512	102400	10523420	9730	9730	9730	9730	0
622	20250512	102300	10523420	9730	9730	9730	9730	32
623	20250512	102200	10212060	9700	9700	9700	9700	0
624	20250512	102100	10212060	9700	9690	9700	9690	78
625	20250512	102000	9456210	9740	9740	9740	9740	0
626	20250512	101900	9456210	9740	9740	9740	9740	0
627	20250512	101800	9456210	9740	9740	9740	9740	0
628	20250512	101700	9456210	9740	9740	9740	9740	0
629	20250512	101600	9456210	9740	9740	9740	9740	0
630	20250512	101500	9456210	9740	9740	9740	9740	4
631	20250512	101400	9417250	9740	9740	9740	9740	0
632	20250512	101300	9417250	9740	9740	9740	9740	0
633	20250512	101200	9417250	9740	9740	9740	9740	0
634	20250512	101100	9417250	9740	9740	9740	9740	0
635	20250512	101000	9417250	9740	9740	9740	9740	0
636	20250512	100900	9417250	9740	9740	9740	9740	0
637	20250512	100800	9417250	9740	9740	9740	9740	1
638	20250512	100700	9407510	9740	9740	9740	9740	0
639	20250512	100600	9407510	9740	9740	9740	9740	0
640	20250512	100500	9407510	9740	9740	9740	9740	0
641	20250512	100400	9407510	9740	9740	9740	9740	0
642	20250512	100300	9407510	9740	9740	9740	9740	0
643	20250512	100200	9407510	9740	9740	9740	9740	0
644	20250512	100100	9407510	9740	9740	9740	9740	0
645	20250512	100000	9407510	9740	9740	9740	9740	0
646	20250512	095900	9407510	9740	9740	9740	9740	0
647	20250512	095800	9407510	9740	9740	9740	9740	0
648	20250512	095700	9407510	9740	9740	9740	9740	0
649	20250512	095600	9407510	9740	9740	9740	9740	0
650	20250512	095500	9407510	9740	9740	9740	9740	0
651	20250512	095400	9407510	9740	9740	9740	9740	0
652	20250512	095300	9407510	9740	9740	9740	9740	1
653	20250512	095200	9397770	9730	9730	9730	9730	0
654	20250512	095100	9397770	9730	9730	9730	9730	0
655	20250512	095000	9397770	9730	9730	9730	9730	2
656	20250512	094900	9378310	9730	9730	9730	9730	0
657	20250512	094800	9378310	9730	9730	9730	9730	0
658	20250512	094700	9378310	9730	9730	9730	9730	0
659	20250512	094600	9378310	9730	9730	9730	9730	0
660	20250512	094500	9378310	9730	9730	9730	9730	0
661	20250512	094400	9378310	9730	9730	9730	9730	0
662	20250512	094300	9378310	9730	9730	9730	9730	0
663	20250512	094200	9378310	9730	9730	9730	9730	0
664	20250512	094100	9378310	9730	9730	9730	9730	2
665	20250512	094000	9358850	9740	9740	9740	9740	0
666	20250512	093900	9358850	9740	9740	9740	9740	0
667	20250512	093800	9358850	9740	9740	9740	9740	0
668	20250512	093700	9358850	9740	9710	9740	9710	10
669	20250512	093600	9261610	9700	9700	9700	9700	32
670	20250512	093500	8951210	9690	9690	9690	9690	0
671	20250512	093400	8951210	9690	9690	9690	9690	0
672	20250512	093300	8951210	9690	9670	9690	9670	106
673	20250512	093200	7924160	9670	9670	9670	9670	5
674	20250512	093100	7875810	9690	9690	9690	9690	0
675	20250512	093000	7875810	9690	9690	9690	9690	2
676	20250512	092900	7856430	9680	9680	9680	9680	0
677	20250512	092800	7856430	9680	9680	9680	9680	0
678	20250512	092700	7856430	9680	9670	9680	9670	25
679	20250512	092600	7614670	9610	9660	9660	9610	305
680	20250512	092500	4680390	9640	9640	9640	9640	0
681	20250512	092400	4680390	9640	9690	9690	9640	87
682	20250512	092300	3841120	9710	9710	9710	9710	0
683	20250512	092200	3841120	9710	9710	9710	9710	0
684	20250512	092100	3841120	9710	9680	9710	9680	21
685	20250512	092000	3637700	9650	9770	9770	9650	31
686	20250512	091900	3338170	9640	9710	9710	9640	257
687	20250512	091800	856140	9700	9700	9700	9700	0
688	20250512	091700	856140	9700	9700	9700	9700	0
689	20250512	091600	856140	9700	9700	9700	9700	0
690	20250512	091500	856140	9700	9700	9700	9700	0
691	20250512	091400	856140	9700	9700	9700	9700	0
692	20250512	091300	856140	9700	9700	9700	9700	0
693	20250512	091200	856140	9700	9750	9750	9700	54
694	20250512	091100	331430	9800	9800	9800	9800	0
695	20250512	091000	331430	9800	9800	9800	9800	0
696	20250512	090900	331430	9800	9800	9800	9800	0
697	20250512	090800	331430	9800	9800	9800	9800	0
698	20250512	090700	331430	9800	9800	9800	9800	0
699	20250512	090600	331430	9800	9800	9800	9800	0
700	20250512	090500	331430	9800	9800	9800	9800	7
701	20250512	090400	262830	9800	9790	9800	9790	2
702	20250512	090300	243240	9720	9720	9720	9720	0
703	20250512	090200	243240	9720	9720	9720	9720	0
704	20250512	090100	243240	9720	9720	9720	9720	0
705	20250512	090000	243240	9720	9720	9750	9720	25