KissMeData/008370/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183500	48435015	4065	4065	4065	4065	559
3	20250512	183400	48435015	4065	4065	4065	4065	0
4	20250512	183300	48435015	4065	4065	4065	4065	0
5	20250512	183200	48435015	4065	4065	4065	4065	0
6	20250512	183100	48435015	4065	4065	4065	4065	0
7	20250512	183000	48435015	4065	4065	4065	4065	0
8	20250512	182900	48435015	4065	4065	4065	4065	0
9	20250512	182800	48435015	4065	4065	4065	4065	0
10	20250512	182700	48435015	4065	4065	4065	4065	0
11	20250512	182600	48435015	4065	4065	4065	4065	0
12	20250512	182500	48435015	4065	4065	4065	4065	0
13	20250512	182400	48435015	4065	4065	4065	4065	0
14	20250512	182300	48435015	4065	4065	4065	4065	0
15	20250512	182200	48435015	4065	4065	4065	4065	0
16	20250512	182100	48435015	4065	4065	4065	4065	0
17	20250512	182000	48435015	4065	4065	4065	4065	0
18	20250512	181900	48435015	4065	4065	4065	4065	0
19	20250512	181800	48435015	4065	4065	4065	4065	0
20	20250512	181700	48435015	4065	4065	4065	4065	0
21	20250512	181600	48435015	4065	4065	4065	4065	0
22	20250512	181500	48435015	4065	4065	4065	4065	0
23	20250512	181400	48435015	4065	4065	4065	4065	0
24	20250512	181300	48435015	4065	4065	4065	4065	0
25	20250512	181200	48435015	4065	4065	4065	4065	0
26	20250512	181100	48435015	4065	4065	4065	4065	0
27	20250512	181000	48435015	4065	4065	4065	4065	0
28	20250512	180900	48435015	4065	4065	4065	4065	0
29	20250512	180800	48435015	4065	4065	4065	4065	0
30	20250512	180700	48435015	4065	4065	4065	4065	0
31	20250512	180600	48435015	4065	4065	4065	4065	0
32	20250512	180500	48435015	4065	4065	4065	4065	559
33	20250512	180400	48435015	4065	4065	4065	4065	0
34	20250512	180300	48435015	4065	4065	4065	4065	0
35	20250512	180200	48435015	4065	4065	4065	4065	0
36	20250512	180100	48435015	4065	4065	4065	4065	0
37	20250512	180000	48435015	4065	4065	4065	4065	0
38	20250512	175900	48435015	4065	4065	4065	4065	0
39	20250512	175800	48435015	4065	4065	4065	4065	0
40	20250512	175700	48435015	4065	4065	4065	4065	0
41	20250512	175600	48435015	4065	4065	4065	4065	0
42	20250512	175500	48435015	4065	4065	4065	4065	0
43	20250512	175400	48435015	4065	4065	4065	4065	0
44	20250512	175300	48435015	4065	4065	4065	4065	0
45	20250512	175200	48435015	4065	4065	4065	4065	0
46	20250512	175100	48435015	4065	4065	4065	4065	0
47	20250512	175000	48435015	4065	4065	4065	4065	0
48	20250512	174900	48435015	4065	4065	4065	4065	0
49	20250512	174800	48435015	4065	4065	4065	4065	0
50	20250512	174700	48435015	4065	4065	4065	4065	0
51	20250512	174600	48435015	4065	4065	4065	4065	0
52	20250512	174500	48435015	4065	4065	4065	4065	0
53	20250512	174400	48435015	4065	4065	4065	4065	0
54	20250512	174300	48435015	4065	4065	4065	4065	0
55	20250512	174200	48435015	4065	4065	4065	4065	0
56	20250512	174100	48435015	4065	4065	4065	4065	0
57	20250512	174000	48435015	4065	4065	4065	4065	0
58	20250512	173900	48435015	4065	4065	4065	4065	0
59	20250512	173800	48435015	4065	4065	4065	4065	0
60	20250512	173700	48435015	4065	4065	4065	4065	0
61	20250512	173600	48435015	4065	4065	4065	4065	0
62	20250512	173500	48435015	4065	4065	4065	4065	559
63	20250512	173400	48435015	4065	4065	4065	4065	0
64	20250512	173300	48435015	4065	4065	4065	4065	0
65	20250512	173200	48435015	4065	4065	4065	4065	0
66	20250512	173100	48435015	4065	4065	4065	4065	0
67	20250512	173000	48435015	4065	4065	4065	4065	0
68	20250512	172900	48435015	4065	4065	4065	4065	0
69	20250512	172800	48435015	4065	4065	4065	4065	0
70	20250512	172700	48435015	4065	4065	4065	4065	0
71	20250512	172600	48435015	4065	4065	4065	4065	0
72	20250512	172500	48435015	4065	4065	4065	4065	0
73	20250512	172400	48435015	4065	4065	4065	4065	0
74	20250512	172300	48435015	4065	4065	4065	4065	0
75	20250512	172200	48435015	4065	4065	4065	4065	0
76	20250512	172100	48435015	4065	4065	4065	4065	0
77	20250512	172000	48435015	4065	4065	4065	4065	0
78	20250512	171900	48435015	4065	4065	4065	4065	0
79	20250512	171800	48435015	4065	4065	4065	4065	0
80	20250512	171700	48435015	4065	4065	4065	4065	0
81	20250512	171600	48435015	4065	4065	4065	4065	0
82	20250512	171500	48435015	4065	4065	4065	4065	0
83	20250512	171400	48435015	4065	4065	4065	4065	0
84	20250512	171300	48435015	4065	4065	4065	4065	0
85	20250512	171200	48435015	4065	4065	4065	4065	0
86	20250512	171100	48435015	4065	4065	4065	4065	0
87	20250512	171000	48435015	4065	4065	4065	4065	0
88	20250512	170900	48435015	4065	4065	4065	4065	0
89	20250512	170800	48435015	4065	4065	4065	4065	0
90	20250512	170700	48435015	4065	4065	4065	4065	0
91	20250512	170600	48435015	4065	4065	4065	4065	0
92	20250512	170500	48435015	4065	4065	4065	4065	559
93	20250512	170400	48435015	4065	4065	4065	4065	0
94	20250512	170300	48435015	4065	4065	4065	4065	0
95	20250512	170200	48435015	4065	4065	4065	4065	0
96	20250512	170100	48435015	4065	4065	4065	4065	0
97	20250512	170000	48435015	4065	4065	4065	4065	0
98	20250512	165900	48435015	4065	4065	4065	4065	0
99	20250512	165800	48435015	4065	4065	4065	4065	0
100	20250512	165700	48435015	4065	4065	4065	4065	0
101	20250512	165600	48435015	4065	4065	4065	4065	0
102	20250512	165500	48435015	4065	4065	4065	4065	0
103	20250512	165400	48435015	4065	4065	4065	4065	0
104	20250512	165300	48435015	4065	4065	4065	4065	0
105	20250512	165200	48435015	4065	4065	4065	4065	0
106	20250512	165100	48435015	4065	4065	4065	4065	0
107	20250512	165000	48435015	4065	4065	4065	4065	0
108	20250512	164900	48435015	4065	4065	4065	4065	0
109	20250512	164800	48435015	4065	4065	4065	4065	0
110	20250512	164700	48435015	4065	4065	4065	4065	0
111	20250512	164600	48435015	4065	4065	4065	4065	0
112	20250512	164500	48435015	4065	4065	4065	4065	0
113	20250512	164400	48435015	4065	4065	4065	4065	0
114	20250512	164300	48435015	4065	4065	4065	4065	0
115	20250512	164200	48435015	4065	4065	4065	4065	0
116	20250512	164100	48435015	4065	4065	4065	4065	0
117	20250512	164000	48435015	4065	4065	4065	4065	0
118	20250512	163900	48435015	4065	4065	4065	4065	0
119	20250512	163800	48435015	4065	4065	4065	4065	0
120	20250512	163700	48435015	4065	4065	4065	4065	0
121	20250512	163600	48435015	4065	4065	4065	4065	0
122	20250512	163500	48435015	4065	4065	4065	4065	559
123	20250512	163400	48435015	4065	4065	4065	4065	0
124	20250512	163300	48435015	4065	4065	4065	4065	0
125	20250512	163200	48435015	4065	4065	4065	4065	0
126	20250512	163100	48435015	4065	4065	4065	4065	0
127	20250512	163000	48435015	4065	4065	4065	4065	0
128	20250512	162900	48435015	4065	4065	4065	4065	0
129	20250512	162800	48435015	4065	4065	4065	4065	0
130	20250512	162700	48435015	4065	4065	4065	4065	0
131	20250512	162600	48435015	4065	4065	4065	4065	0
132	20250512	162500	48435015	4065	4065	4065	4065	0
133	20250512	162400	48435015	4065	4065	4065	4065	0
134	20250512	162300	48435015	4065	4065	4065	4065	0
135	20250512	162200	48435015	4065	4065	4065	4065	0
136	20250512	162100	48435015	4065	4065	4065	4065	0
137	20250512	162000	48435015	4065	4065	4065	4065	0
138	20250512	161900	48435015	4065	4065	4065	4065	0
139	20250512	161800	48435015	4065	4065	4065	4065	0
140	20250512	161700	48435015	4065	4065	4065	4065	0
141	20250512	161600	48435015	4065	4065	4065	4065	0
142	20250512	161500	48435015	4065	4065	4065	4065	0
143	20250512	161400	48435015	4065	4065	4065	4065	0
144	20250512	161300	48435015	4065	4065	4065	4065	0
145	20250512	161200	48435015	4065	4065	4065	4065	0
146	20250512	161100	48435015	4065	4065	4065	4065	0
147	20250512	161000	48435015	4065	4065	4065	4065	0
148	20250512	160900	48435015	4065	4065	4065	4065	0
149	20250512	160800	48435015	4065	4065	4065	4065	0
150	20250512	160700	48435015	4065	4065	4065	4065	0
151	20250512	160600	48435015	4065	4065	4065	4065	0
152	20250512	160500	48435015	4065	4065	4065	4065	559
153	20250512	160400	48435015	4065	4065	4065	4065	0
154	20250512	160300	48435015	4065	4065	4065	4065	0
155	20250512	160200	48435015	4065	4065	4065	4065	0
156	20250512	160100	48435015	4065	4065	4065	4065	0
157	20250512	160000	48435015	4065	4065	4065	4065	0
158	20250512	155900	48435015	4065	4065	4065	4065	0
159	20250512	155800	48435015	4065	4065	4065	4065	0
160	20250512	155700	48435015	4065	4065	4065	4065	0
161	20250512	155600	48435015	4065	4065	4065	4065	0
162	20250512	155500	48435015	4065	4065	4065	4065	0
163	20250512	155400	48435015	4065	4065	4065	4065	0
164	20250512	155300	48435015	4065	4065	4065	4065	0
165	20250512	155200	48435015	4065	4065	4065	4065	0
166	20250512	155100	48435015	4065	4065	4065	4065	0
167	20250512	155000	48435015	4065	4065	4065	4065	0
168	20250512	154900	48435015	4065	4065	4065	4065	0
169	20250512	154800	48435015	4065	4065	4065	4065	0
170	20250512	154700	48435015	4065	4065	4065	4065	0
171	20250512	154600	48435015	4065	4065	4065	4065	0
172	20250512	154500	48435015	4065	4065	4065	4065	0
173	20250512	154400	48435015	4065	4065	4065	4065	0
174	20250512	154300	48435015	4065	4065	4065	4065	0
175	20250512	154200	48435015	4065	4065	4065	4065	0
176	20250512	154100	48435015	4065	4065	4065	4065	0
177	20250512	154000	48435015	4065	4065	4065	4065	0
178	20250512	153900	48435015	4065	4065	4065	4065	0
179	20250512	153800	48435015	4065	4065	4065	4065	0
180	20250512	153700	48435015	4065	4065	4065	4065	0
181	20250512	153600	48435015	4065	4065	4065	4065	0
182	20250512	153500	48435015	4065	4065	4065	4065	559
183	20250512	153400	48435015	4065	4065	4065	4065	0
184	20250512	153300	48435015	4065	4065	4065	4065	0
185	20250512	153200	48435015	4065	4065	4065	4065	0
186	20250512	153100	48435015	4065	4065	4065	4065	0
187	20250512	153000	48435015	4065	4065	4065	4065	559
188	20250512	152900	46162680	4065	4065	4065	4065	0
189	20250512	152800	46162680	4065	4065	4065	4065	0
190	20250512	152700	46162680	4065	4065	4065	4065	0
191	20250512	152600	46162680	4065	4065	4065	4065	0
192	20250512	152500	46162680	4065	4065	4065	4065	0
193	20250512	152400	46162680	4065	4065	4065	4065	0
194	20250512	152300	46162680	4065	4065	4065	4065	0
195	20250512	152200	46162680	4065	4065	4065	4065	0
196	20250512	152100	46162680	4065	4065	4065	4065	0
197	20250512	152000	46162680	4065	4065	4065	4065	0
198	20250512	151900	46162680	4065	4065	4065	4065	352
199	20250512	151800	44731800	4070	4070	4070	4070	0
200	20250512	151700	44731800	4070	4070	4070	4070	0
201	20250512	151600	44731800	4070	4070	4070	4070	0
202	20250512	151500	44731800	4070	4070	4070	4070	0
203	20250512	151400	44731800	4070	4070	4070	4070	0
204	20250512	151300	44731800	4070	4070	4070	4070	0
205	20250512	151200	44731800	4070	4070	4070	4070	0
206	20250512	151100	44731800	4070	4070	4070	4070	0
207	20250512	151000	44731800	4070	4070	4070	4070	0
208	20250512	150900	44731800	4070	4070	4070	4070	0
209	20250512	150800	44731800	4070	4070	4070	4070	71
210	20250512	150700	44442830	4075	4075	4075	4075	0
211	20250512	150600	44442830	4075	4075	4075	4075	0
212	20250512	150500	44442830	4075	4075	4075	4075	0
213	20250512	150400	44442830	4075	4075	4075	4075	21
214	20250512	150300	44357255	4070	4070	4070	4070	0
215	20250512	150200	44357255	4070	4070	4070	4070	0
216	20250512	150100	44357255	4070	4070	4070	4070	0
217	20250512	150000	44357255	4070	4070	4070	4070	50
218	20250512	145900	44153755	4075	4075	4075	4075	0
219	20250512	145800	44153755	4075	4075	4075	4075	0
220	20250512	145700	44153755	4075	4075	4075	4075	0
221	20250512	145600	44153755	4075	4075	4075	4075	0
222	20250512	145500	44153755	4075	4075	4075	4075	0
223	20250512	145400	44153755	4075	4075	4075	4075	0
224	20250512	145300	44153755	4075	4075	4075	4075	0
225	20250512	145200	44153755	4075	4075	4075	4075	0
226	20250512	145100	44153755	4075	4075	4075	4075	3
227	20250512	145000	44141530	4075	4075	4075	4075	0
228	20250512	144900	44141530	4075	4075	4075	4075	0
229	20250512	144800	44141530	4075	4075	4075	4075	0
230	20250512	144700	44141530	4075	4075	4075	4075	0
231	20250512	144600	44141530	4075	4075	4075	4075	0
232	20250512	144500	44141530	4075	4075	4075	4075	0
233	20250512	144400	44141530	4075	4075	4075	4075	0
234	20250512	144300	44141530	4075	4075	4075	4075	0
235	20250512	144200	44141530	4075	4075	4075	4075	0
236	20250512	144100	44141530	4075	4075	4075	4075	130
237	20250512	144000	43611780	4075	4075	4075	4075	0
238	20250512	143900	43611780	4075	4075	4075	4075	0
239	20250512	143800	43611780	4075	4075	4075	4075	0
240	20250512	143700	43611780	4075	4075	4075	4075	12
241	20250512	143600	43562880	4075	4075	4075	4075	1
242	20250512	143500	43558805	4065	4065	4065	4065	0
243	20250512	143400	43558805	4065	4065	4065	4065	0
244	20250512	143300	43558805	4065	4065	4065	4065	0
245	20250512	143200	43558805	4065	4065	4065	4065	0
246	20250512	143100	43558805	4065	4065	4065	4065	0
247	20250512	143000	43558805	4065	4065	4065	4065	0
248	20250512	142900	43558805	4065	4065	4065	4065	0
249	20250512	142800	43558805	4065	4065	4065	4065	0
250	20250512	142700	43558805	4065	4065	4065	4065	0
251	20250512	142600	43558805	4065	4065	4065	4065	0
252	20250512	142500	43558805	4065	4065	4065	4065	0
253	20250512	142400	43558805	4065	4065	4065	4065	0
254	20250512	142300	43558805	4065	4065	4065	4065	1
255	20250512	142200	43554740	4080	4080	4080	4080	0
256	20250512	142100	43554740	4080	4080	4080	4080	0
257	20250512	142000	43554740	4080	4080	4080	4080	0
258	20250512	141900	43554740	4080	4080	4080	4080	7
259	20250512	141800	43526180	4080	4080	4080	4080	0
260	20250512	141700	43526180	4080	4080	4080	4080	0
261	20250512	141600	43526180	4080	4080	4080	4080	0
262	20250512	141500	43526180	4080	4080	4080	4080	150
263	20250512	141400	42914180	4085	4085	4085	4085	0
264	20250512	141300	42914180	4085	4085	4085	4085	0
265	20250512	141200	42914180	4085	4085	4085	4085	0
266	20250512	141100	42914180	4085	4085	4085	4085	28
267	20250512	141000	42799800	4080	4080	4080	4080	0
268	20250512	140900	42799800	4080	4080	4080	4080	51
269	20250512	140800	42591720	4080	4080	4080	4080	0
270	20250512	140700	42591720	4080	4080	4080	4080	0
271	20250512	140600	42591720	4080	4080	4080	4080	0
272	20250512	140500	42591720	4080	4080	4080	4080	0
273	20250512	140400	42591720	4080	4080	4080	4080	0
274	20250512	140300	42591720	4080	4085	4085	4080	164
275	20250512	140200	41922555	4085	4085	4085	4085	34
276	20250512	140100	41783665	4080	4080	4080	4080	0
277	20250512	140000	41783665	4080	4080	4080	4080	0
278	20250512	135900	41783665	4080	4080	4080	4080	0
279	20250512	135800	41783665	4080	4080	4080	4080	440
280	20250512	135700	39988465	4085	4085	4085	4085	0
281	20250512	135600	39988465	4085	4075	4085	4075	231
282	20250512	135500	39046055	4065	4065	4065	4065	0
283	20250512	135400	39046055	4065	4065	4065	4065	0
284	20250512	135300	39046055	4065	4070	4070	4065	564
285	20250512	135200	36750995	4080	4080	4080	4080	0
286	20250512	135100	36750995	4080	4080	4080	4080	0
287	20250512	135000	36750995	4080	4075	4080	4075	719
288	20250512	134900	33817595	4075	4075	4075	4075	0
289	20250512	134800	33817595	4075	4075	4075	4075	0
290	20250512	134700	33817595	4075	4075	4075	4075	0
291	20250512	134600	33817595	4075	4075	4075	4075	0
292	20250512	134500	33817595	4075	4075	4075	4075	0
293	20250512	134400	33817595	4075	4075	4075	4075	0
294	20250512	134300	33817595	4075	4075	4075	4075	0
295	20250512	134200	33817595	4075	4075	4075	4075	0
296	20250512	134100	33817595	4075	4075	4075	4075	0
297	20250512	134000	33817595	4075	4075	4075	4075	0
298	20250512	133900	33817595	4075	4075	4075	4075	0
299	20250512	133800	33817595	4075	4075	4075	4075	0
300	20250512	133700	33817595	4075	4075	4075	4075	5
301	20250512	133600	33797220	4070	4070	4070	4070	0
302	20250512	133500	33797220	4070	4070	4070	4070	0
303	20250512	133400	33797220	4070	4070	4070	4070	0
304	20250512	133300	33797220	4070	4070	4070	4070	0
305	20250512	133200	33797220	4070	4070	4070	4070	0
306	20250512	133100	33797220	4070	4070	4070	4070	0
307	20250512	133000	33797220	4070	4070	4070	4070	0
308	20250512	132900	33797220	4070	4070	4070	4070	0
309	20250512	132800	33797220	4070	4070	4070	4070	0
310	20250512	132700	33797220	4070	4070	4070	4070	0
311	20250512	132600	33797220	4070	4070	4070	4070	0
312	20250512	132500	33797220	4070	4070	4070	4070	0
313	20250512	132400	33797220	4070	4070	4070	4070	0
314	20250512	132300	33797220	4070	4070	4070	4070	0
315	20250512	132200	33797220	4070	4070	4070	4070	2
316	20250512	132100	33789080	4075	4075	4075	4075	0
317	20250512	132000	33789080	4075	4075	4075	4075	8
318	20250512	131900	33756480	4075	4075	4075	4075	0
319	20250512	131800	33756480	4075	4075	4075	4075	0
320	20250512	131700	33756480	4075	4075	4075	4075	0
321	20250512	131600	33756480	4075	4075	4075	4075	51
322	20250512	131500	33548655	4075	4075	4075	4075	0
323	20250512	131400	33548655	4075	4075	4075	4075	3
324	20250512	131300	33536430	4075	4075	4075	4075	0
325	20250512	131200	33536430	4075	4075	4075	4075	0
326	20250512	131100	33536430	4075	4075	4075	4075	0
327	20250512	131000	33536430	4075	4075	4075	4075	0
328	20250512	130900	33536430	4075	4075	4075	4075	0
329	20250512	130800	33536430	4075	4075	4075	4075	0
330	20250512	130700	33536430	4075	4075	4075	4075	0
331	20250512	130600	33536430	4075	4075	4075	4075	6
332	20250512	130500	33511980	4075	4075	4075	4075	0
333	20250512	130400	33511980	4075	4075	4075	4075	1
334	20250512	130300	33507905	4070	4070	4070	4070	30
335	20250512	130200	33385805	4075	4075	4075	4075	4
336	20250512	130100	33369505	4075	4075	4075	4075	0
337	20250512	130000	33369505	4075	4075	4075	4075	0
338	20250512	125900	33369505	4075	4075	4075	4075	0
339	20250512	125800	33369505	4075	4075	4075	4075	0
340	20250512	125700	33369505	4075	4075	4075	4075	200
341	20250512	125600	32554505	4075	4075	4075	4075	3
342	20250512	125500	32542280	4070	4070	4070	4070	0
343	20250512	125400	32542280	4070	4070	4070	4070	0
344	20250512	125300	32542280	4070	4070	4070	4070	0
345	20250512	125200	32542280	4070	4070	4070	4070	1
346	20250512	125100	32538210	4075	4075	4075	4075	0
347	20250512	125000	32538210	4075	4075	4075	4075	0
348	20250512	124900	32538210	4075	4075	4075	4075	0
349	20250512	124800	32538210	4075	4075	4075	4075	0
350	20250512	124700	32538210	4075	4075	4075	4075	0
351	20250512	124600	32538210	4075	4075	4075	4075	0
352	20250512	124500	32538210	4075	4075	4075	4075	0
353	20250512	124400	32538210	4075	4075	4075	4075	0
354	20250512	124300	32538210	4075	4075	4075	4075	0
355	20250512	124200	32538210	4075	4075	4075	4075	0
356	20250512	124100	32538210	4075	4075	4075	4075	0
357	20250512	124000	32538210	4075	4075	4075	4075	0
358	20250512	123900	32538210	4075	4075	4075	4075	0
359	20250512	123800	32538210	4075	4075	4075	4075	0
360	20250512	123700	32538210	4075	4075	4075	4075	0
361	20250512	123600	32538210	4075	4075	4075	4075	0
362	20250512	123500	32538210	4075	4075	4075	4075	0
363	20250512	123400	32538210	4075	4075	4075	4075	0
364	20250512	123300	32538210	4075	4075	4075	4075	0
365	20250512	123200	32538210	4075	4075	4075	4075	50
366	20250512	123100	32334460	4075	4075	4075	4075	0
367	20250512	123000	32334460	4075	4075	4075	4075	0
368	20250512	122900	32334460	4075	4075	4075	4075	10
369	20250512	122800	32293710	4075	4075	4075	4075	0
370	20250512	122700	32293710	4075	4075	4075	4075	0
371	20250512	122600	32293710	4075	4075	4075	4075	0
372	20250512	122500	32293710	4075	4075	4075	4075	0
373	20250512	122400	32293710	4075	4075	4075	4075	0
374	20250512	122300	32293710	4075	4075	4075	4075	0
375	20250512	122200	32293710	4075	4075	4075	4075	1
376	20250512	122100	32289635	4075	4075	4075	4075	0
377	20250512	122000	32289635	4075	4075	4075	4075	0
378	20250512	121900	32289635	4075	4075	4075	4075	0
379	20250512	121800	32289635	4075	4075	4075	4075	0
380	20250512	121700	32289635	4075	4075	4075	4075	200
381	20250512	121600	31474635	4075	4075	4075	4075	0
382	20250512	121500	31474635	4075	4075	4075	4075	0
383	20250512	121400	31474635	4075	4075	4075	4075	0
384	20250512	121300	31474635	4075	4075	4075	4075	0
385	20250512	121200	31474635	4075	4075	4075	4075	0
386	20250512	121100	31474635	4075	4075	4075	4075	6
387	20250512	121000	31450185	4075	4075	4075	4075	0
388	20250512	120900	31450185	4075	4075	4075	4075	0
389	20250512	120800	31450185	4075	4075	4075	4075	0
390	20250512	120700	31450185	4075	4075	4075	4075	0
391	20250512	120600	31450185	4075	4075	4075	4075	0
392	20250512	120500	31450185	4075	4075	4075	4075	0
393	20250512	120400	31450185	4075	4075	4075	4075	0
394	20250512	120300	31450185	4075	4075	4075	4075	0
395	20250512	120200	31450185	4075	4075	4075	4075	0
396	20250512	120100	31450185	4075	4075	4075	4075	0
397	20250512	120000	31450185	4075	4075	4075	4075	0
398	20250512	115900	31450185	4075	4075	4075	4075	0
399	20250512	115800	31450185	4075	4075	4075	4075	0
400	20250512	115700	31450185	4075	4075	4075	4075	0
401	20250512	115600	31450185	4075	4075	4075	4075	0
402	20250512	115500	31450185	4075	4075	4075	4075	0
403	20250512	115400	31450185	4075	4075	4075	4075	0
404	20250512	115300	31450185	4075	4075	4075	4075	0
405	20250512	115200	31450185	4075	4075	4075	4075	0
406	20250512	115100	31450185	4075	4075	4075	4075	0
407	20250512	115000	31450185	4075	4075	4075	4075	2
408	20250512	114900	31442035	4075	4075	4075	4075	0
409	20250512	114800	31442035	4075	4075	4075	4075	0
410	20250512	114700	31442035	4075	4075	4075	4075	0
411	20250512	114600	31442035	4075	4075	4075	4075	0
412	20250512	114500	31442035	4075	4075	4075	4075	0
413	20250512	114400	31442035	4075	4075	4075	4075	0
414	20250512	114300	31442035	4075	4075	4075	4075	0
415	20250512	114200	31442035	4075	4075	4075	4075	0
416	20250512	114100	31442035	4075	4075	4075	4065	720
417	20250512	114000	28511935	4080	4080	4080	4080	0
418	20250512	113900	28511935	4080	4080	4080	4080	0
419	20250512	113800	28511935	4080	4080	4080	4080	0
420	20250512	113700	28511935	4080	4080	4080	4080	5
421	20250512	113600	28491535	4080	4080	4080	4080	0
422	20250512	113500	28491535	4080	4080	4080	4080	0
423	20250512	113400	28491535	4080	4080	4080	4080	0
424	20250512	113300	28491535	4080	4080	4080	4080	0
425	20250512	113200	28491535	4080	4080	4080	4080	0
426	20250512	113100	28491535	4080	4080	4080	4080	0
427	20250512	113000	28491535	4080	4080	4080	4080	0
428	20250512	112900	28491535	4080	4080	4080	4080	2
429	20250512	112800	28483375	4080	4080	4080	4080	0
430	20250512	112700	28483375	4080	4080	4080	4080	0
431	20250512	112600	28483375	4080	4080	4080	4080	0
432	20250512	112500	28483375	4080	4080	4080	4080	0
433	20250512	112400	28483375	4080	4080	4080	4080	0
434	20250512	112300	28483375	4080	4080	4080	4080	0
435	20250512	112200	28483375	4080	4080	4080	4080	0
436	20250512	112100	28483375	4080	4080	4080	4080	0
437	20250512	112000	28483375	4080	4080	4080	4080	0
438	20250512	111900	28483375	4080	4080	4080	4080	0
439	20250512	111800	28483375	4080	4075	4080	4075	18
440	20250512	111700	28409995	4075	4075	4075	4075	93
441	20250512	111600	28031020	4080	4080	4080	4080	13
442	20250512	111500	27977980	4080	4080	4080	4080	0
443	20250512	111400	27977980	4080	4080	4080	4080	1
444	20250512	111300	27973900	4080	4080	4080	4080	202
445	20250512	111200	27149740	4080	4080	4080	4080	0
446	20250512	111100	27149740	4080	4080	4080	4080	15
447	20250512	111000	27088540	4080	4080	4080	4080	43
448	20250512	110900	26913100	4080	4080	4080	4075	17
449	20250512	110800	26843770	4080	4080	4080	4080	0
450	20250512	110700	26843770	4080	4080	4080	4080	0
451	20250512	110600	26843770	4080	4080	4080	4080	0
452	20250512	110500	26843770	4080	4080	4080	4080	0
453	20250512	110400	26843770	4080	4080	4080	4080	0
454	20250512	110300	26843770	4080	4080	4080	4080	0
455	20250512	110200	26843770	4080	4080	4080	4080	0
456	20250512	110100	26843770	4080	4080	4080	4080	0
457	20250512	110000	26843770	4080	4080	4080	4080	0
458	20250512	105900	26843770	4080	4080	4080	4080	0
459	20250512	105800	26843770	4080	4080	4080	4080	0
460	20250512	105700	26843770	4080	4080	4080	4080	0
461	20250512	105600	26843770	4080	4080	4080	4080	0
462	20250512	105500	26843770	4080	4080	4080	4080	0
463	20250512	105400	26843770	4080	4080	4080	4080	0
464	20250512	105300	26843770	4080	4080	4080	4080	0
465	20250512	105200	26843770	4080	4075	4080	4075	239
466	20250512	105100	25868820	4075	4075	4075	4075	0
467	20250512	105000	25868820	4075	4075	4075	4075	0
468	20250512	104900	25868820	4075	4075	4075	4075	0
469	20250512	104800	25868820	4075	4075	4075	4075	0
470	20250512	104700	25868820	4075	4075	4075	4075	0
471	20250512	104600	25868820	4075	4075	4075	4075	0
472	20250512	104500	25868820	4075	4075	4075	4075	0
473	20250512	104400	25868820	4075	4075	4075	4075	1
474	20250512	104300	25864745	4080	4080	4080	4080	0
475	20250512	104200	25864745	4080	4080	4080	4080	200
476	20250512	104100	25048745	4080	4080	4080	4080	202
477	20250512	104000	24224585	4080	4080	4080	4080	0
478	20250512	103900	24224585	4080	4080	4080	4080	0
479	20250512	103800	24224585	4080	4080	4080	4080	0
480	20250512	103700	24224585	4080	4080	4080	4080	0
481	20250512	103600	24224585	4080	4080	4080	4080	0
482	20250512	103500	24224585	4080	4080	4080	4080	0
483	20250512	103400	24224585	4080	4080	4080	4080	0
484	20250512	103300	24224585	4080	4080	4080	4080	0
485	20250512	103200	24224585	4080	4080	4080	4080	509
486	20250512	103100	22147865	4080	4080	4080	4080	0
487	20250512	103000	22147865	4080	4080	4080	4080	0
488	20250512	102900	22147865	4080	4080	4080	4075	479
489	20250512	102800	20193795	4080	4080	4080	4080	0
490	20250512	102700	20193795	4080	4080	4080	4080	238
491	20250512	102600	19222755	4080	4080	4080	4080	0
492	20250512	102500	19222755	4080	4080	4080	4080	0
493	20250512	102400	19222755	4080	4080	4080	4080	0
494	20250512	102300	19222755	4080	4080	4080	4080	0
495	20250512	102200	19222755	4080	4075	4080	4075	287
496	20250512	102100	18052595	4070	4070	4070	4070	6
497	20250512	102000	18028175	4070	4070	4070	4070	0
498	20250512	101900	18028175	4070	4070	4070	4070	0
499	20250512	101800	18028175	4070	4070	4070	4070	0
500	20250512	101700	18028175	4070	4070	4070	4070	0
501	20250512	101600	18028175	4070	4070	4070	4070	0
502	20250512	101500	18028175	4070	4067	4070	4067	1053
503	20250512	101400	13742765	4070	4070	4070	4070	0
504	20250512	101300	13742765	4070	4070	4070	4070	0
505	20250512	101200	13742765	4070	4070	4070	4070	0
506	20250512	101100	13742765	4070	4070	4070	4070	0
507	20250512	101000	13742765	4070	4070	4070	4070	0
508	20250512	100900	13742765	4070	4070	4070	4070	344
509	20250512	100800	12342685	4070	4070	4070	4070	0
510	20250512	100700	12342685	4070	4070	4070	4070	0
511	20250512	100600	12342685	4070	4070	4070	4070	0
512	20250512	100500	12342685	4070	4070	4070	4070	148
513	20250512	100400	11740325	4070	4070	4070	4070	0
514	20250512	100300	11740325	4070	4070	4070	4070	1
515	20250512	100200	11736255	4070	4070	4070	4070	1
516	20250512	100100	11732185	4070	4070	4070	4070	12
517	20250512	100000	11683345	4065	4065	4065	4065	787
518	20250512	095900	8484190	4065	4065	4065	4065	0
519	20250512	095800	8484190	4065	4065	4065	4065	0
520	20250512	095700	8484190	4065	4065	4065	4065	0
521	20250512	095600	8484190	4065	4065	4065	4065	0
522	20250512	095500	8484190	4065	4065	4065	4065	0
523	20250512	095400	8484190	4065	4065	4065	4065	0
524	20250512	095300	8484190	4065	4065	4065	4065	0
525	20250512	095200	8484190	4065	4065	4065	4065	0
526	20250512	095100	8484190	4065	4065	4065	4065	0
527	20250512	095000	8484190	4065	4065	4065	4065	0
528	20250512	094900	8484190	4065	4065	4065	4065	0
529	20250512	094800	8484190	4065	4065	4065	4065	0
530	20250512	094700	8484190	4065	4065	4065	4065	400
531	20250512	094600	6858190	4060	4060	4060	4060	0
532	20250512	094500	6858190	4060	4060	4060	4060	0
533	20250512	094400	6858190	4060	4060	4060	4060	0
534	20250512	094300	6858190	4060	4060	4060	4060	0
535	20250512	094200	6858190	4060	4060	4060	4060	0
536	20250512	094100	6858190	4060	4060	4060	4060	0
537	20250512	094000	6858190	4060	4060	4060	4060	0
538	20250512	093900	6858190	4060	4060	4060	4060	0
539	20250512	093800	6858190	4060	4060	4060	4060	0
540	20250512	093700	6858190	4060	4060	4060	4060	0
541	20250512	093600	6858190	4060	4060	4060	4060	0
542	20250512	093500	6858190	4060	4060	4060	4060	0
543	20250512	093400	6858190	4060	4065	4065	4060	1259
544	20250512	093300	1745455	4065	4065	4065	4065	0
545	20250512	093200	1745455	4065	4065	4065	4065	31
546	20250512	093100	1619440	4070	4070	4070	4070	1
547	20250512	093000	1615370	4070	4065	4070	4065	38
548	20250512	092900	1460875	4065	4060	4065	4060	21
549	20250512	092800	1375610	4055	4050	4055	4050	145
550	20250512	092700	788190	4050	4050	4050	4050	2
551	20250512	092600	780090	4050	4050	4050	4050	18
552	20250512	092500	707190	4050	4050	4050	4050	0
553	20250512	092400	707190	4050	4050	4050	4050	0
554	20250512	092300	707190	4050	4050	4050	4050	0
555	20250512	092200	707190	4050	4050	4050	4050	29
556	20250512	092100	589740	4040	4040	4040	4040	0
557	20250512	092000	589740	4040	4040	4040	4040	0
558	20250512	091900	589740	4040	4040	4040	4040	1
559	20250512	091800	585700	4045	4045	4045	4045	0
560	20250512	091700	585700	4045	4045	4045	4045	0
561	20250512	091600	585700	4045	4045	4045	4045	4
562	20250512	091500	569520	4040	4040	4040	4040	0
563	20250512	091400	569520	4040	4040	4040	4040	38
564	20250512	091300	416000	4030	4030	4030	4030	0
565	20250512	091200	416000	4030	4030	4030	4030	0
566	20250512	091100	416000	4030	4030	4030	4030	0
567	20250512	091000	416000	4030	4030	4030	4030	0
568	20250512	090900	416000	4030	4030	4030	4030	0
569	20250512	090800	416000	4030	4030	4030	4030	0
570	20250512	090700	416000	4030	4030	4030	4030	0
571	20250512	090600	416000	4030	4030	4030	4030	0
572	20250512	090500	416000	4030	4035	4035	4030	65
573	20250512	090400	153795	4045	4045	4045	4045	0
574	20250512	090300	153795	4045	4045	4045	4045	1
575	20250512	090200	149750	4045	4050	4050	4045	21
576	20250512	090100	64800	4050	4050	4050	4050	0
577	20250512	090000	64800	4050	4050	4050	4050	16