KissMeData/013870/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184400	43772132	4085	4085	4085	4085	23
3	20250512	184300	43772132	4085	4085	4085	4085	0
4	20250512	184200	43772132	4085	4085	4085	4085	0
5	20250512	184100	43772132	4085	4085	4085	4085	0
6	20250512	184000	43772132	4085	4085	4085	4085	0
7	20250512	183900	43772132	4085	4085	4085	4085	0
8	20250512	183800	43772132	4085	4085	4085	4085	0
9	20250512	183700	43772132	4085	4085	4085	4085	0
10	20250512	183600	43772132	4085	4085	4085	4085	0
11	20250512	183500	43772132	4085	4085	4085	4085	0
12	20250512	183400	43772132	4085	4085	4085	4085	0
13	20250512	183300	43772132	4085	4085	4085	4085	0
14	20250512	183200	43772132	4085	4085	4085	4085	0
15	20250512	183100	43772132	4085	4085	4085	4085	0
16	20250512	183000	43772132	4085	4085	4085	4085	0
17	20250512	182900	43772132	4085	4085	4085	4085	0
18	20250512	182800	43772132	4085	4085	4085	4085	0
19	20250512	182700	43772132	4085	4085	4085	4085	0
20	20250512	182600	43772132	4085	4085	4085	4085	0
21	20250512	182500	43772132	4085	4085	4085	4085	0
22	20250512	182400	43772132	4085	4085	4085	4085	0
23	20250512	182300	43772132	4085	4085	4085	4085	0
24	20250512	182200	43772132	4085	4085	4085	4085	0
25	20250512	182100	43772132	4085	4085	4085	4085	0
26	20250512	182000	43772132	4085	4085	4085	4085	0
27	20250512	181900	43772132	4085	4085	4085	4085	0
28	20250512	181800	43772132	4085	4085	4085	4085	0
29	20250512	181700	43772132	4085	4085	4085	4085	0
30	20250512	181600	43772132	4085	4085	4085	4085	0
31	20250512	181500	43772132	4085	4085	4085	4085	0
32	20250512	181400	43772132	4085	4085	4085	4085	23
33	20250512	181300	43772132	4085	4085	4085	4085	0
34	20250512	181200	43772132	4085	4085	4085	4085	0
35	20250512	181100	43772132	4085	4085	4085	4085	0
36	20250512	181000	43772132	4085	4085	4085	4085	0
37	20250512	180900	43772132	4085	4085	4085	4085	0
38	20250512	180800	43772132	4085	4085	4085	4085	0
39	20250512	180700	43772132	4085	4085	4085	4085	0
40	20250512	180600	43772132	4085	4085	4085	4085	0
41	20250512	180500	43772132	4085	4085	4085	4085	0
42	20250512	180400	43772132	4085	4085	4085	4085	0
43	20250512	180300	43772132	4085	4085	4085	4085	0
44	20250512	180200	43772132	4085	4085	4085	4085	0
45	20250512	180100	43772132	4085	4085	4085	4085	0
46	20250512	180000	43772132	4085	4085	4085	4085	0
47	20250512	175900	43772132	4085	4085	4085	4085	0
48	20250512	175800	43772132	4085	4085	4085	4085	0
49	20250512	175700	43772132	4085	4085	4085	4085	0
50	20250512	175600	43772132	4085	4085	4085	4085	0
51	20250512	175500	43772132	4085	4085	4085	4085	0
52	20250512	175400	43772132	4085	4085	4085	4085	0
53	20250512	175300	43772132	4085	4085	4085	4085	0
54	20250512	175200	43772132	4085	4085	4085	4085	0
55	20250512	175100	43772132	4085	4085	4085	4085	0
56	20250512	175000	43772132	4085	4085	4085	4085	0
57	20250512	174900	43772132	4085	4085	4085	4085	0
58	20250512	174800	43772132	4085	4085	4085	4085	0
59	20250512	174700	43772132	4085	4085	4085	4085	0
60	20250512	174600	43772132	4085	4085	4085	4085	0
61	20250512	174500	43772132	4085	4085	4085	4085	0
62	20250512	174400	43772132	4085	4085	4085	4085	23
63	20250512	174300	43772132	4085	4085	4085	4085	0
64	20250512	174200	43772132	4085	4085	4085	4085	0
65	20250512	174100	43772132	4085	4085	4085	4085	0
66	20250512	174000	43772132	4085	4085	4085	4085	0
67	20250512	173900	43772132	4085	4085	4085	4085	0
68	20250512	173800	43772132	4085	4085	4085	4085	0
69	20250512	173700	43772132	4085	4085	4085	4085	0
70	20250512	173600	43772132	4085	4085	4085	4085	0
71	20250512	173500	43772132	4085	4085	4085	4085	0
72	20250512	173400	43772132	4085	4085	4085	4085	0
73	20250512	173300	43772132	4085	4085	4085	4085	0
74	20250512	173200	43772132	4085	4085	4085	4085	0
75	20250512	173100	43772132	4085	4085	4085	4085	0
76	20250512	173000	43772132	4085	4085	4085	4085	0
77	20250512	172900	43772132	4085	4085	4085	4085	0
78	20250512	172800	43772132	4085	4085	4085	4085	0
79	20250512	172700	43772132	4085	4085	4085	4085	0
80	20250512	172600	43772132	4085	4085	4085	4085	0
81	20250512	172500	43772132	4085	4085	4085	4085	0
82	20250512	172400	43772132	4085	4085	4085	4085	0
83	20250512	172300	43772132	4085	4085	4085	4085	0
84	20250512	172200	43772132	4085	4085	4085	4085	0
85	20250512	172100	43772132	4085	4085	4085	4085	0
86	20250512	172000	43772132	4085	4085	4085	4085	0
87	20250512	171900	43772132	4085	4085	4085	4085	0
88	20250512	171800	43772132	4085	4085	4085	4085	0
89	20250512	171700	43772132	4085	4085	4085	4085	0
90	20250512	171600	43772132	4085	4085	4085	4085	0
91	20250512	171500	43772132	4085	4085	4085	4085	0
92	20250512	171400	43772132	4085	4085	4085	4085	23
93	20250512	171300	43772132	4085	4085	4085	4085	0
94	20250512	171200	43772132	4085	4085	4085	4085	0
95	20250512	171100	43772132	4085	4085	4085	4085	0
96	20250512	171000	43772132	4085	4085	4085	4085	0
97	20250512	170900	43772132	4085	4085	4085	4085	0
98	20250512	170800	43772132	4085	4085	4085	4085	0
99	20250512	170700	43772132	4085	4085	4085	4085	0
100	20250512	170600	43772132	4085	4085	4085	4085	0
101	20250512	170500	43772132	4085	4085	4085	4085	0
102	20250512	170400	43772132	4085	4085	4085	4085	0
103	20250512	170300	43772132	4085	4085	4085	4085	0
104	20250512	170200	43772132	4085	4085	4085	4085	0
105	20250512	170100	43772132	4085	4085	4085	4085	0
106	20250512	170000	43772132	4085	4085	4085	4085	0
107	20250512	165900	43772132	4085	4085	4085	4085	0
108	20250512	165800	43772132	4085	4085	4085	4085	0
109	20250512	165700	43772132	4085	4085	4085	4085	0
110	20250512	165600	43772132	4085	4085	4085	4085	0
111	20250512	165500	43772132	4085	4085	4085	4085	0
112	20250512	165400	43772132	4085	4085	4085	4085	0
113	20250512	165300	43772132	4085	4085	4085	4085	0
114	20250512	165200	43772132	4085	4085	4085	4085	0
115	20250512	165100	43772132	4085	4085	4085	4085	0
116	20250512	165000	43772132	4085	4085	4085	4085	0
117	20250512	164900	43772132	4085	4085	4085	4085	0
118	20250512	164800	43772132	4085	4085	4085	4085	0
119	20250512	164700	43772132	4085	4085	4085	4085	0
120	20250512	164600	43772132	4085	4085	4085	4085	0
121	20250512	164500	43772132	4085	4085	4085	4085	0
122	20250512	164400	43772132	4085	4085	4085	4085	23
123	20250512	164300	43772132	4085	4085	4085	4085	0
124	20250512	164200	43772132	4085	4085	4085	4085	0
125	20250512	164100	43772132	4085	4085	4085	4085	0
126	20250512	164000	43772132	4085	4085	4085	4085	0
127	20250512	163900	43772132	4085	4085	4085	4085	0
128	20250512	163800	43772132	4085	4085	4085	4085	0
129	20250512	163700	43772132	4085	4085	4085	4085	0
130	20250512	163600	43772132	4085	4085	4085	4085	0
131	20250512	163500	43772132	4085	4085	4085	4085	0
132	20250512	163400	43772132	4085	4085	4085	4085	0
133	20250512	163300	43772132	4085	4085	4085	4085	0
134	20250512	163200	43772132	4085	4085	4085	4085	0
135	20250512	163100	43772132	4085	4085	4085	4085	0
136	20250512	163000	43772132	4085	4085	4085	4085	0
137	20250512	162900	43772132	4085	4085	4085	4085	0
138	20250512	162800	43772132	4085	4085	4085	4085	0
139	20250512	162700	43772132	4085	4085	4085	4085	0
140	20250512	162600	43772132	4085	4085	4085	4085	0
141	20250512	162500	43772132	4085	4085	4085	4085	0
142	20250512	162400	43772132	4085	4085	4085	4085	0
143	20250512	162300	43772132	4085	4085	4085	4085	0
144	20250512	162200	43772132	4085	4085	4085	4085	0
145	20250512	162100	43772132	4085	4085	4085	4085	0
146	20250512	162000	43772132	4085	4085	4085	4085	0
147	20250512	161900	43772132	4085	4085	4085	4085	0
148	20250512	161800	43772132	4085	4085	4085	4085	0
149	20250512	161700	43772132	4085	4085	4085	4085	0
150	20250512	161600	43772132	4085	4085	4085	4085	0
151	20250512	161500	43772132	4085	4085	4085	4085	0
152	20250512	161400	43772132	4085	4085	4085	4085	23
153	20250512	161300	43772132	4085	4085	4085	4085	0
154	20250512	161200	43772132	4085	4085	4085	4085	0
155	20250512	161100	43772132	4085	4085	4085	4085	0
156	20250512	161000	43772132	4085	4085	4085	4085	0
157	20250512	160900	43772132	4085	4085	4085	4085	0
158	20250512	160800	43772132	4085	4085	4085	4085	0
159	20250512	160700	43772132	4085	4085	4085	4085	0
160	20250512	160600	43772132	4085	4085	4085	4085	0
161	20250512	160500	43772132	4085	4085	4085	4085	0
162	20250512	160400	43772132	4085	4085	4085	4085	0
163	20250512	160300	43772132	4085	4085	4085	4085	0
164	20250512	160200	43772132	4085	4085	4085	4085	0
165	20250512	160100	43772132	4085	4085	4085	4085	0
166	20250512	160000	43772132	4085	4085	4085	4085	0
167	20250512	155900	43772132	4085	4085	4085	4085	0
168	20250512	155800	43772132	4085	4085	4085	4085	0
169	20250512	155700	43772132	4085	4085	4085	4085	0
170	20250512	155600	43772132	4085	4085	4085	4085	0
171	20250512	155500	43772132	4085	4085	4085	4085	0
172	20250512	155400	43772132	4085	4085	4085	4085	0
173	20250512	155300	43772132	4085	4085	4085	4085	0
174	20250512	155200	43772132	4085	4085	4085	4085	0
175	20250512	155100	43772132	4085	4085	4085	4085	0
176	20250512	155000	43772132	4085	4085	4085	4085	0
177	20250512	154900	43772132	4085	4085	4085	4085	0
178	20250512	154800	43772132	4085	4085	4085	4085	0
179	20250512	154700	43772132	4085	4085	4085	4085	0
180	20250512	154600	43772132	4085	4085	4085	4085	0
181	20250512	154500	43772132	4085	4085	4085	4085	0
182	20250512	154400	43772132	4085	4085	4085	4085	23
183	20250512	154300	43772132	4085	4085	4085	4085	0
184	20250512	154200	43772132	4085	4085	4085	4085	0
185	20250512	154100	43772132	4085	4085	4085	4085	0
186	20250512	154000	43772132	4085	4085	4085	4085	0
187	20250512	153900	43772132	4085	4085	4085	4085	0
188	20250512	153800	43772132	4085	4085	4085	4085	0
189	20250512	153700	43772132	4085	4085	4085	4085	0
190	20250512	153600	43772132	4085	4085	4085	4085	0
191	20250512	153500	43772132	4085	4085	4085	4085	0
192	20250512	153400	43772132	4085	4085	4085	4085	0
193	20250512	153300	43772132	4085	4085	4085	4085	0
194	20250512	153200	43772132	4085	4085	4085	4085	0
195	20250512	153100	43772132	4085	4085	4085	4085	0
196	20250512	153000	43772132	4085	4085	4085	4085	23
197	20250512	152900	43678177	4085	4085	4085	4085	0
198	20250512	152800	43678177	4085	4085	4085	4085	0
199	20250512	152700	43678177	4085	4085	4085	4085	0
200	20250512	152600	43678177	4085	4085	4085	4085	0
201	20250512	152500	43678177	4085	4085	4085	4085	0
202	20250512	152400	43678177	4085	4085	4085	4085	0
203	20250512	152300	43678177	4085	4085	4085	4085	0
204	20250512	152200	43678177	4085	4085	4085	4085	0
205	20250512	152100	43678177	4085	4085	4085	4085	0
206	20250512	152000	43678177	4085	4085	4085	4085	0
207	20250512	151900	43678177	4085	4080	4085	4080	245
208	20250512	151800	42677787	4080	4080	4080	4080	0
209	20250512	151700	42677787	4080	4080	4080	4080	0
210	20250512	151600	42677787	4080	4080	4080	4080	0
211	20250512	151500	42677787	4080	4080	4080	4080	1
212	20250512	151400	42673707	4080	4080	4080	4080	0
213	20250512	151300	42673707	4080	4080	4080	4080	0
214	20250512	151200	42673707	4080	4080	4080	4080	0
215	20250512	151100	42673707	4080	4080	4080	4080	0
216	20250512	151000	42673707	4080	4082	4082	4080	77
217	20250512	150900	42359545	4085	4085	4085	4085	0
218	20250512	150800	42359545	4085	4085	4085	4085	0
219	20250512	150700	42359545	4085	4085	4085	4085	0
220	20250512	150600	42359545	4085	4085	4085	4085	0
221	20250512	150500	42359545	4085	4085	4085	4085	0
222	20250512	150400	42359545	4085	4085	4085	4085	2
223	20250512	150300	42351375	4080	4080	4080	4080	0
224	20250512	150200	42351375	4080	4080	4080	4080	0
225	20250512	150100	42351375	4080	4080	4080	4080	0
226	20250512	150000	42351375	4080	4080	4080	4080	0
227	20250512	145900	42351375	4080	4080	4080	4080	0
228	20250512	145800	42351375	4080	4080	4080	4080	0
229	20250512	145700	42351375	4080	4080	4080	4080	0
230	20250512	145600	42351375	4080	4080	4080	4080	0
231	20250512	145500	42351375	4080	4080	4080	4080	5
232	20250512	145400	42330975	4085	4085	4085	4085	0
233	20250512	145300	42330975	4085	4085	4085	4085	0
234	20250512	145200	42330975	4085	4085	4085	4085	0
235	20250512	145100	42330975	4085	4085	4085	4085	0
236	20250512	145000	42330975	4085	4085	4085	4085	0
237	20250512	144900	42330975	4085	4085	4085	4085	0
238	20250512	144800	42330975	4085	4085	4085	4085	0
239	20250512	144700	42330975	4085	4085	4085	4085	0
240	20250512	144600	42330975	4085	4085	4085	4085	0
241	20250512	144500	42330975	4085	4085	4085	4085	0
242	20250512	144400	42330975	4085	4085	4085	4085	0
243	20250512	144300	42330975	4085	4085	4085	4085	0
244	20250512	144200	42330975	4085	4085	4085	4085	0
245	20250512	144100	42330975	4085	4085	4085	4085	0
246	20250512	144000	42330975	4085	4085	4085	4085	0
247	20250512	143900	42330975	4085	4085	4085	4085	0
248	20250512	143800	42330975	4085	4085	4085	4085	0
249	20250512	143700	42330975	4085	4085	4085	4085	0
250	20250512	143600	42330975	4085	4085	4085	4085	3
251	20250512	143500	42318720	4085	4085	4085	4085	0
252	20250512	143400	42318720	4085	4085	4085	4085	0
253	20250512	143300	42318720	4085	4085	4085	4085	0
254	20250512	143200	42318720	4085	4085	4085	4085	0
255	20250512	143100	42318720	4085	4085	4085	4085	0
256	20250512	143000	42318720	4085	4085	4085	4085	24
257	20250512	142900	42220680	4080	4080	4080	4080	0
258	20250512	142800	42220680	4080	4080	4080	4080	0
259	20250512	142700	42220680	4080	4080	4080	4080	0
260	20250512	142600	42220680	4080	4080	4080	4080	0
261	20250512	142500	42220680	4080	4080	4080	4080	0
262	20250512	142400	42220680	4080	4080	4080	4080	0
263	20250512	142300	42220680	4080	4080	4080	4080	0
264	20250512	142200	42220680	4080	4080	4080	4080	0
265	20250512	142100	42220680	4080	4080	4080	4080	0
266	20250512	142000	42220680	4080	4080	4080	4080	0
267	20250512	141900	42220680	4080	4080	4080	4080	0
268	20250512	141800	42220680	4080	4080	4080	4080	0
269	20250512	141700	42220680	4080	4080	4080	4080	0
270	20250512	141600	42220680	4080	4080	4080	4080	0
271	20250512	141500	42220680	4080	4080	4080	4080	0
272	20250512	141400	42220680	4080	4080	4080	4080	1
273	20250512	141300	42216600	4080	4080	4080	4080	2
274	20250512	141200	42208440	4085	4085	4085	4085	0
275	20250512	141100	42208440	4085	4085	4085	4085	0
276	20250512	141000	42208440	4085	4085	4085	4085	0
277	20250512	140900	42208440	4085	4085	4085	4085	21
278	20250512	140800	42122655	4085	4085	4085	4085	0
279	20250512	140700	42122655	4085	4085	4085	4085	0
280	20250512	140600	42122655	4085	4085	4085	4085	0
281	20250512	140500	42122655	4085	4085	4085	4085	0
282	20250512	140400	42122655	4085	4085	4085	4085	0
283	20250512	140300	42122655	4085	4085	4085	4085	0
284	20250512	140200	42122655	4085	4085	4085	4085	0
285	20250512	140100	42122655	4085	4085	4085	4085	0
286	20250512	140000	42122655	4085	4085	4085	4085	0
287	20250512	135900	42122655	4085	4085	4085	4085	0
288	20250512	135800	42122655	4085	4085	4085	4085	0
289	20250512	135700	42122655	4085	4085	4085	4085	1
290	20250512	135600	42118570	4075	4075	4075	4075	0
291	20250512	135500	42118570	4075	4075	4075	4075	0
292	20250512	135400	42118570	4075	4075	4075	4075	0
293	20250512	135300	42118570	4075	4075	4075	4075	0
294	20250512	135200	42118570	4075	4075	4075	4075	0
295	20250512	135100	42118570	4075	4075	4075	4075	0
296	20250512	135000	42118570	4075	4075	4075	4075	0
297	20250512	134900	42118570	4075	4075	4075	4075	0
298	20250512	134800	42118570	4075	4075	4075	4075	0
299	20250512	134700	42118570	4075	4075	4075	4075	0
300	20250512	134600	42118570	4075	4075	4075	4075	0
301	20250512	134500	42118570	4075	4075	4075	4075	0
302	20250512	134400	42118570	4075	4075	4075	4075	0
303	20250512	134300	42118570	4075	4075	4075	4075	0
304	20250512	134200	42118570	4075	4075	4075	4075	55
305	20250512	134100	41894445	4075	4080	4080	4075	474
306	20250512	134000	39960625	4090	4090	4090	4090	0
307	20250512	133900	39960625	4090	4090	4090	4090	0
308	20250512	133800	39960625	4090	4090	4090	4090	0
309	20250512	133700	39960625	4090	4080	4090	4080	127
310	20250512	133600	39442395	4090	4090	4090	4090	0
311	20250512	133500	39442395	4090	4090	4090	4090	0
312	20250512	133400	39442395	4090	4080	4090	4080	186
313	20250512	133300	38683505	4085	4085	4090	4080	323
314	20250512	133200	37364880	4085	4085	4085	4085	1
315	20250512	133100	37360795	4080	4085	4085	4080	20
316	20250512	133000	37279110	4090	4090	4090	4090	0
317	20250512	132900	37279110	4090	4090	4090	4090	0
318	20250512	132800	37279110	4090	4090	4090	4090	0
319	20250512	132700	37279110	4090	4090	4090	4090	0
320	20250512	132600	37279110	4090	4090	4090	4090	0
321	20250512	132500	37279110	4090	4090	4090	4090	0
322	20250512	132400	37279110	4090	4090	4090	4090	0
323	20250512	132300	37279110	4090	4090	4090	4090	0
324	20250512	132200	37279110	4090	4090	4090	4090	0
325	20250512	132100	37279110	4090	4090	4090	4090	0
326	20250512	132000	37279110	4090	4090	4090	4090	0
327	20250512	131900	37279110	4090	4090	4090	4090	0
328	20250512	131800	37279110	4090	4090	4090	4090	1
329	20250512	131700	37275020	4090	4090	4090	4090	0
330	20250512	131600	37275020	4090	4090	4090	4090	0
331	20250512	131500	37275020	4090	4090	4090	4090	0
332	20250512	131400	37275020	4090	4090	4090	4090	0
333	20250512	131300	37275020	4090	4090	4090	4090	0
334	20250512	131200	37275020	4090	4090	4090	4090	0
335	20250512	131100	37275020	4090	4090	4090	4090	0
336	20250512	131000	37275020	4090	4090	4090	4090	0
337	20250512	130900	37275020	4090	4090	4090	4090	0
338	20250512	130800	37275020	4090	4090	4090	4090	0
339	20250512	130700	37275020	4090	4090	4090	4090	0
340	20250512	130600	37275020	4090	4090	4090	4090	16
341	20250512	130500	37209580	4090	4090	4090	4090	1
342	20250512	130400	37205490	4090	4090	4090	4090	0
343	20250512	130300	37205490	4090	4090	4090	4090	0
344	20250512	130200	37205490	4090	4090	4090	4090	0
345	20250512	130100	37205490	4090	4090	4090	4090	0
346	20250512	130000	37205490	4090	4090	4090	4090	0
347	20250512	125900	37205490	4090	4090	4090	4090	0
348	20250512	125800	37205490	4090	4090	4090	4090	0
349	20250512	125700	37205490	4090	4090	4090	4090	0
350	20250512	125600	37205490	4090	4080	4090	4080	11
351	20250512	125500	37160570	4085	4085	4085	4085	0
352	20250512	125400	37160570	4085	4085	4085	4085	0
353	20250512	125300	37160570	4085	4085	4085	4085	0
354	20250512	125200	37160570	4085	4085	4085	4085	0
355	20250512	125100	37160570	4085	4085	4085	4085	0
356	20250512	125000	37160570	4085	4085	4085	4085	0
357	20250512	124900	37160570	4085	4085	4085	4085	0
358	20250512	124800	37160570	4085	4085	4085	4085	0
359	20250512	124700	37160570	4085	4085	4085	4085	0
360	20250512	124600	37160570	4085	4085	4085	4085	0
361	20250512	124500	37160570	4085	4085	4085	4085	0
362	20250512	124400	37160570	4085	4080	4085	4080	350
363	20250512	124300	35732270	4075	4075	4075	4075	0
364	20250512	124200	35732270	4075	4075	4075	4075	0
365	20250512	124100	35732270	4075	4075	4075	4075	0
366	20250512	124000	35732270	4075	4075	4075	4075	0
367	20250512	123900	35732270	4075	4075	4075	4075	0
368	20250512	123800	35732270	4075	4075	4075	4075	0
369	20250512	123700	35732270	4075	4075	4075	4075	0
370	20250512	123600	35732270	4075	4075	4075	4075	0
371	20250512	123500	35732270	4075	4075	4075	4075	0
372	20250512	123400	35732270	4075	4075	4075	4075	0
373	20250512	123300	35732270	4075	4075	4075	4075	0
374	20250512	123200	35732270	4075	4075	4075	4075	0
375	20250512	123100	35732270	4075	4075	4075	4075	0
376	20250512	123000	35732270	4075	4075	4075	4075	0
377	20250512	122900	35732270	4075	4075	4075	4075	0
378	20250512	122800	35732270	4075	4075	4075	4075	0
379	20250512	122700	35732270	4075	4075	4075	4075	0
380	20250512	122600	35732270	4075	4075	4075	4075	0
381	20250512	122500	35732270	4075	4075	4075	4075	0
382	20250512	122400	35732270	4075	4075	4075	4075	0
383	20250512	122300	35732270	4075	4075	4075	4075	0
384	20250512	122200	35732270	4075	4075	4075	4075	0
385	20250512	122100	35732270	4075	4075	4075	4075	0
386	20250512	122000	35732270	4075	4075	4075	4075	0
387	20250512	121900	35732270	4075	4075	4075	4075	0
388	20250512	121800	35732270	4075	4075	4075	4075	0
389	20250512	121700	35732270	4075	4075	4075	4075	0
390	20250512	121600	35732270	4075	4075	4075	4075	0
391	20250512	121500	35732270	4075	4075	4075	4075	5
392	20250512	121400	35711895	4080	4080	4080	4080	30
393	20250512	121300	35589495	4075	4075	4075	4075	0
394	20250512	121200	35589495	4075	4075	4075	4075	0
395	20250512	121100	35589495	4075	4075	4075	4075	0
396	20250512	121000	35589495	4075	4075	4075	4075	0
397	20250512	120900	35589495	4075	4075	4075	4075	0
398	20250512	120800	35589495	4075	4075	4075	4075	0
399	20250512	120700	35589495	4075	4075	4075	4075	17
400	20250512	120600	35520220	4085	4085	4085	4085	0
401	20250512	120500	35520220	4085	4085	4085	4085	0
402	20250512	120400	35520220	4085	4085	4085	4085	0
403	20250512	120300	35520220	4085	4085	4085	4085	0
404	20250512	120200	35520220	4085	4085	4085	4085	0
405	20250512	120100	35520220	4085	4085	4085	4085	0
406	20250512	120000	35520220	4085	4085	4085	4085	0
407	20250512	115900	35520220	4085	4085	4085	4085	0
408	20250512	115800	35520220	4085	4085	4085	4085	0
409	20250512	115700	35520220	4085	4085	4085	4085	0
410	20250512	115600	35520220	4085	4085	4085	4085	0
411	20250512	115500	35520220	4085	4085	4085	4085	0
412	20250512	115400	35520220	4085	4085	4085	4085	2
413	20250512	115300	35512050	4075	4075	4075	4075	0
414	20250512	115200	35512050	4075	4075	4075	4075	0
415	20250512	115100	35512050	4075	4075	4075	4075	0
416	20250512	115000	35512050	4075	4075	4075	4075	0
417	20250512	114900	35512050	4075	4075	4075	4075	0
418	20250512	114800	35512050	4075	4075	4075	4075	0
419	20250512	114700	35512050	4075	4075	4075	4075	0
420	20250512	114600	35512050	4075	4075	4075	4075	0
421	20250512	114500	35512050	4075	4075	4075	4075	0
422	20250512	114400	35512050	4075	4075	4075	4075	0
423	20250512	114300	35512050	4075	4075	4075	4075	200
424	20250512	114200	34697050	4085	4085	4085	4085	0
425	20250512	114100	34697050	4085	4085	4085	4085	0
426	20250512	114000	34697050	4085	4085	4085	4085	0
427	20250512	113900	34697050	4085	4085	4085	4085	0
428	20250512	113800	34697050	4085	4085	4085	4085	0
429	20250512	113700	34697050	4085	4085	4085	4085	7
430	20250512	113600	34668455	4085	4085	4085	4085	0
431	20250512	113500	34668455	4085	4085	4085	4085	0
432	20250512	113400	34668455	4085	4085	4085	4085	0
433	20250512	113300	34668455	4085	4085	4085	4085	0
434	20250512	113200	34668455	4085	4085	4085	4085	0
435	20250512	113100	34668455	4085	4085	4085	4085	0
436	20250512	113000	34668455	4085	4085	4085	4085	0
437	20250512	112900	34668455	4085	4085	4085	4085	0
438	20250512	112800	34668455	4085	4085	4085	4085	0
439	20250512	112700	34668455	4085	4085	4085	4085	0
440	20250512	112600	34668455	4085	4085	4085	4085	1364
441	20250512	112500	29096515	4090	4090	4090	4090	0
442	20250512	112400	29096515	4090	4090	4090	4090	0
443	20250512	112300	29096515	4090	4090	4090	4090	0
444	20250512	112200	29096515	4090	4090	4090	4090	0
445	20250512	112100	29096515	4090	4090	4090	4090	0
446	20250512	112000	29096515	4090	4090	4090	4090	0
447	20250512	111900	29096515	4090	4090	4090	4090	1
448	20250512	111800	29092425	4085	4085	4085	4085	0
449	20250512	111700	29092425	4085	4085	4085	4085	0
450	20250512	111600	29092425	4085	4085	4085	4085	0
451	20250512	111500	29092425	4085	4085	4085	4085	0
452	20250512	111400	29092425	4085	4085	4085	4085	0
453	20250512	111300	29092425	4085	4085	4085	4085	0
454	20250512	111200	29092425	4085	4085	4085	4085	0
455	20250512	111100	29092425	4085	4085	4085	4085	0
456	20250512	111000	29092425	4085	4085	4085	4085	0
457	20250512	110900	29092425	4085	4085	4085	4085	0
458	20250512	110800	29092425	4085	4085	4085	4085	0
459	20250512	110700	29092425	4085	4085	4085	4085	9
460	20250512	110600	29055660	4080	4080	4080	4080	0
461	20250512	110500	29055660	4080	4080	4080	4080	0
462	20250512	110400	29055660	4080	4080	4080	4080	10
463	20250512	110300	29014860	4080	4080	4080	4080	0
464	20250512	110200	29014860	4080	4080	4080	4080	0
465	20250512	110100	29014860	4080	4080	4080	4080	0
466	20250512	110000	29014860	4080	4080	4080	4080	0
467	20250512	105900	29014860	4080	4080	4080	4080	0
468	20250512	105800	29014860	4080	4080	4080	4080	1
469	20250512	105700	29010780	4080	4080	4080	4080	0
470	20250512	105600	29010780	4080	4080	4080	4080	0
471	20250512	105500	29010780	4080	4075	4080	4070	304
472	20250512	105400	27773405	4080	4080	4080	4080	2
473	20250512	105300	27765245	4070	4070	4070	4070	0
474	20250512	105200	27765245	4070	4070	4070	4070	0
475	20250512	105100	27765245	4070	4070	4070	4070	0
476	20250512	105000	27765245	4070	4070	4070	4070	0
477	20250512	104900	27765245	4070	4070	4070	4070	0
478	20250512	104800	27765245	4070	4075	4075	4070	413
479	20250512	104700	26082895	4080	4080	4080	4080	0
480	20250512	104600	26082895	4080	4080	4080	4080	0
481	20250512	104500	26082895	4080	4080	4080	4080	10
482	20250512	104400	26042095	4080	4080	4080	4080	0
483	20250512	104300	26042095	4080	4080	4080	4080	0
484	20250512	104200	26042095	4080	4080	4080	4080	0
485	20250512	104100	26042095	4080	4080	4080	4080	137
486	20250512	104000	25483135	4085	4085	4085	4085	2
487	20250512	103900	25474965	4085	4085	4085	4085	0
488	20250512	103800	25474965	4085	4085	4085	4085	0
489	20250512	103700	25474965	4085	4085	4085	4085	0
490	20250512	103600	25474965	4085	4085	4085	4085	0
491	20250512	103500	25474965	4085	4085	4085	4085	1
492	20250512	103400	25470880	4090	4090	4090	4090	0
493	20250512	103300	25470880	4090	4090	4090	4090	0
494	20250512	103200	25470880	4090	4090	4090	4090	0
495	20250512	103100	25470880	4090	4090	4090	4090	0
496	20250512	103000	25470880	4090	4090	4090	4090	0
497	20250512	102900	25470880	4090	4090	4090	4090	0
498	20250512	102800	25470880	4090	4090	4090	4090	0
499	20250512	102700	25470880	4090	4090	4090	4090	0
500	20250512	102600	25470880	4090	4090	4090	4090	0
501	20250512	102500	25470880	4090	4090	4090	4090	0
502	20250512	102400	25470880	4090	4090	4090	4090	0
503	20250512	102300	25470880	4090	4090	4090	4090	0
504	20250512	102200	25470880	4090	4090	4090	4090	0
505	20250512	102100	25470880	4090	4090	4090	4090	0
506	20250512	102000	25470880	4090	4090	4090	4090	0
507	20250512	101900	25470880	4090	4090	4090	4090	0
508	20250512	101800	25470880	4090	4090	4090	4090	0
509	20250512	101700	25470880	4090	4090	4090	4090	1
510	20250512	101600	25466790	4080	4080	4080	4080	0
511	20250512	101500	25466790	4080	4080	4080	4080	0
512	20250512	101400	25466790	4080	4080	4080	4080	0
513	20250512	101300	25466790	4080	4080	4080	4080	0
514	20250512	101200	25466790	4080	4080	4080	4080	0
515	20250512	101100	25466790	4080	4080	4080	4080	0
516	20250512	101000	25466790	4080	4080	4080	4080	0
517	20250512	100900	25466790	4080	4080	4080	4080	0
518	20250512	100800	25466790	4080	4080	4080	4080	0
519	20250512	100700	25466790	4080	4080	4080	4080	360
520	20250512	100600	23997990	4085	4085	4085	4085	548
521	20250512	100500	21759410	4085	4085	4085	4085	424
522	20250512	100400	20027370	4085	4085	4085	4085	0
523	20250512	100300	20027370	4085	4085	4085	4085	1
524	20250512	100200	20023285	4075	4075	4075	4075	0
525	20250512	100100	20023285	4075	4075	4075	4075	22
526	20250512	100000	19933635	4080	4080	4080	4080	138
527	20250512	095900	19370595	4080	4080	4080	4080	100
528	20250512	095800	18962595	4080	4080	4080	4080	762
529	20250512	095700	15853635	4075	4075	4075	4075	0
530	20250512	095600	15853635	4075	4075	4075	4075	0
531	20250512	095500	15853635	4075	4070	4075	4070	110
532	20250512	095400	15405885	4080	4080	4080	4080	0
533	20250512	095300	15405885	4080	4080	4080	4080	0
534	20250512	095200	15405885	4080	4080	4080	4080	0
535	20250512	095100	15405885	4080	4080	4080	4080	0
536	20250512	095000	15405885	4080	4080	4080	4080	0
537	20250512	094900	15405885	4080	4080	4080	4080	0
538	20250512	094800	15405885	4080	4080	4080	4080	0
539	20250512	094700	15405885	4080	4080	4080	4080	14
540	20250512	094600	15348765	4080	4080	4080	4080	0
541	20250512	094500	15348765	4080	4080	4080	4080	1
542	20250512	094400	15344685	4080	4085	4085	4080	2
543	20250512	094300	15336520	4085	4085	4085	4085	0
544	20250512	094200	15336520	4085	4085	4085	4085	0
545	20250512	094100	15336520	4085	4080	4085	4080	300
546	20250512	094000	14112020	4085	4085	4085	4085	0
547	20250512	093900	14112020	4085	4085	4085	4085	0
548	20250512	093800	14112020	4085	4085	4085	4085	0
549	20250512	093700	14112020	4085	4085	4085	4085	3
550	20250512	093600	14099765	4075	4075	4075	4075	0
551	20250512	093500	14099765	4075	4075	4075	4075	0
552	20250512	093400	14099765	4075	4075	4075	4075	0
553	20250512	093300	14099765	4075	4075	4075	4075	0
554	20250512	093200	14099765	4075	4075	4075	4075	0
555	20250512	093100	14099765	4075	4075	4075	4075	0
556	20250512	093000	14099765	4075	4070	4075	4070	830
557	20250512	092900	10720660	4070	4070	4070	4070	0
558	20250512	092800	10720660	4070	4070	4070	4070	0
559	20250512	092700	10720660	4070	4060	4070	4060	71
560	20250512	092600	10432150	4070	4070	4070	4070	0
561	20250512	092500	10432150	4070	4070	4070	4055	1125
562	20250512	092400	5863045	4075	4075	4075	4075	0
563	20250512	092300	5863045	4075	4075	4075	4075	13
564	20250512	092200	5810070	4075	4075	4075	4075	0
565	20250512	092100	5810070	4075	4075	4075	4075	0
566	20250512	092000	5810070	4075	4075	4075	4075	10
567	20250512	091900	5769320	4085	4085	4085	4085	0
568	20250512	091800	5769320	4085	4085	4085	4085	0
569	20250512	091700	5769320	4085	4085	4085	4085	0
570	20250512	091600	5769320	4085	4085	4085	4085	0
571	20250512	091500	5769320	4085	4085	4085	4085	0
572	20250512	091400	5769320	4085	4085	4085	4085	0
573	20250512	091300	5769320	4085	4085	4085	4085	0
574	20250512	091200	5769320	4085	4085	4085	4085	0
575	20250512	091100	5769320	4085	4085	4085	4085	0
576	20250512	091000	5769320	4085	4085	4085	4085	336
577	20250512	090900	4396760	4075	4070	4075	4070	34
578	20250512	090800	4258285	4065	4065	4065	4065	0
579	20250512	090700	4258285	4065	4065	4065	4065	0
580	20250512	090600	4258285	4065	4055	4065	4045	308
581	20250512	090500	3011535	4045	4055	4055	4045	90
582	20250512	090400	2647315	4050	4050	4050	4050	412
583	20250512	090300	978715	4065	4065	4065	4065	1
584	20250512	090200	974650	4065	4065	4065	4065	0
585	20250512	090100	974650	4065	4065	4065	4065	102
586	20250512	090000	560020	4065	4040	4065	4040	138