KissMeData/120240/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	200000	60708655	12600	12600	12600	12600	1
3	20250512	195900	60708655	12600	12600	12600	12600	0
4	20250512	195800	60708655	12600	12600	12600	12600	0
5	20250512	195700	60708655	12600	12600	12600	12600	0
6	20250512	195600	60708655	12600	12600	12600	12600	0
7	20250512	195500	60708655	12600	12600	12600	12600	0
8	20250512	195400	60708655	12600	12600	12600	12600	0
9	20250512	195300	60708655	12600	12600	12600	12600	0
10	20250512	195200	60708655	12600	12600	12600	12600	0
11	20250512	195100	60708655	12600	12600	12600	12600	0
12	20250512	195000	60708655	12600	12600	12600	12600	0
13	20250512	194900	60708655	12600	12600	12600	12600	0
14	20250512	194800	60708655	12600	12600	12600	12600	0
15	20250512	194700	60708655	12600	12600	12600	12600	0
16	20250512	194600	60708655	12600	12600	12600	12600	0
17	20250512	194500	60708655	12600	12600	12600	12600	0
18	20250512	194400	60708655	12600	12600	12600	12600	0
19	20250512	194300	60708655	12600	12600	12600	12600	0
20	20250512	194200	60708655	12600	12600	12600	12600	0
21	20250512	194100	60708655	12600	12600	12600	12600	0
22	20250512	194000	60708655	12600	12600	12600	12600	0
23	20250512	193900	60708655	12600	12600	12600	12600	0
24	20250512	193800	60708655	12600	12600	12600	12600	0
25	20250512	193700	60708655	12600	12600	12600	12600	0
26	20250512	193600	60708655	12600	12600	12600	12600	0
27	20250512	193500	60708655	12600	12600	12600	12600	0
28	20250512	193400	60708655	12600	12600	12600	12600	0
29	20250512	193300	60708655	12600	12600	12600	12600	0
30	20250512	193200	60708655	12600	12600	12600	12600	0
31	20250512	193100	60708655	12600	12600	12600	12600	0
32	20250512	193000	60708655	12600	12600	12600	12600	1
33	20250512	192900	60708655	12600	12600	12600	12600	0
34	20250512	192800	60708655	12600	12600	12600	12600	0
35	20250512	192700	60708655	12600	12600	12600	12600	0
36	20250512	192600	60708655	12600	12600	12600	12600	0
37	20250512	192500	60708655	12600	12600	12600	12600	0
38	20250512	192400	60708655	12600	12600	12600	12600	0
39	20250512	192300	60708655	12600	12600	12600	12600	0
40	20250512	192200	60708655	12600	12600	12600	12600	0
41	20250512	192100	60708655	12600	12600	12600	12600	0
42	20250512	192000	60708655	12600	12600	12600	12600	0
43	20250512	191900	60708655	12600	12600	12600	12600	0
44	20250512	191800	60708655	12600	12600	12600	12600	0
45	20250512	191700	60708655	12600	12600	12600	12600	0
46	20250512	191600	60708655	12600	12600	12600	12600	0
47	20250512	191500	60708655	12600	12600	12600	12600	0
48	20250512	191400	60708655	12600	12600	12600	12600	0
49	20250512	191300	60708655	12600	12600	12600	12600	0
50	20250512	191200	60708655	12600	12600	12600	12600	0
51	20250512	191100	60708655	12600	12600	12600	12600	0
52	20250512	191000	60708655	12600	12600	12600	12600	0
53	20250512	190900	60708655	12600	12600	12600	12600	0
54	20250512	190800	60708655	12600	12600	12600	12600	0
55	20250512	190700	60708655	12600	12600	12600	12600	0
56	20250512	190600	60708655	12600	12600	12600	12600	0
57	20250512	190500	60708655	12600	12600	12600	12600	0
58	20250512	190400	60708655	12600	12600	12600	12600	0
59	20250512	190300	60708655	12600	12600	12600	12600	0
60	20250512	190200	60708655	12600	12600	12600	12600	0
61	20250512	190100	60708655	12600	12600	12600	12600	0
62	20250512	190000	60708655	12600	12600	12600	12600	1
63	20250512	185900	60708655	12600	12600	12600	12600	0
64	20250512	185800	60708655	12600	12600	12600	12600	0
65	20250512	185700	60708655	12600	12600	12600	12600	0
66	20250512	185600	60708655	12600	12600	12600	12600	0
67	20250512	185500	60708655	12600	12600	12600	12600	0
68	20250512	185400	60708655	12600	12600	12600	12600	0
69	20250512	185300	60708655	12600	12600	12600	12600	0
70	20250512	185200	60708655	12600	12600	12600	12600	0
71	20250512	185100	60708655	12600	12600	12600	12600	0
72	20250512	185000	60708655	12600	12600	12600	12600	0
73	20250512	184900	60708655	12600	12600	12600	12600	0
74	20250512	184800	60708655	12600	12600	12600	12600	0
75	20250512	184700	60708655	12600	12600	12600	12600	0
76	20250512	184600	60708655	12600	12600	12600	12600	0
77	20250512	184500	60708655	12600	12600	12600	12600	0
78	20250512	184400	60708655	12600	12600	12600	12600	0
79	20250512	184300	60708655	12600	12600	12600	12600	0
80	20250512	184200	60708655	12600	12600	12600	12600	0
81	20250512	184100	60708655	12600	12600	12600	12600	0
82	20250512	184000	60708655	12600	12600	12600	12600	0
83	20250512	183900	60708655	12600	12600	12600	12600	0
84	20250512	183800	60708655	12600	12600	12600	12600	0
85	20250512	183700	60708655	12600	12600	12600	12600	0
86	20250512	183600	60708655	12600	12600	12600	12600	0
87	20250512	183500	60708655	12600	12600	12600	12600	0
88	20250512	183400	60708655	12600	12600	12600	12600	0
89	20250512	183300	60708655	12600	12600	12600	12600	0
90	20250512	183200	60708655	12600	12600	12600	12600	0
91	20250512	183100	60708655	12600	12600	12600	12600	0
92	20250512	183000	60708655	12600	12600	12600	12600	1
93	20250512	182900	60708655	12600	12600	12600	12600	0
94	20250512	182800	60708655	12600	12600	12600	12600	0
95	20250512	182700	60708655	12600	12600	12600	12600	0
96	20250512	182600	60708655	12600	12600	12600	12600	0
97	20250512	182500	60708655	12600	12600	12600	12600	0
98	20250512	182400	60708655	12600	12600	12600	12600	0
99	20250512	182300	60708655	12600	12600	12600	12600	0
100	20250512	182200	60708655	12600	12600	12600	12600	0
101	20250512	182100	60708655	12600	12600	12600	12600	0
102	20250512	182000	60708655	12600	12600	12600	12600	0
103	20250512	181900	60708655	12600	12600	12600	12600	0
104	20250512	181800	60708655	12600	12600	12600	12600	0
105	20250512	181700	60708655	12600	12600	12600	12600	0
106	20250512	181600	60708655	12600	12600	12600	12600	0
107	20250512	181500	60708655	12600	12600	12600	12600	0
108	20250512	181400	60708655	12600	12600	12600	12600	0
109	20250512	181300	60708655	12600	12600	12600	12600	0
110	20250512	181200	60708655	12600	12600	12600	12600	0
111	20250512	181100	60708655	12600	12600	12600	12600	0
112	20250512	181000	60708655	12600	12600	12600	12600	0
113	20250512	180900	60708655	12600	12600	12600	12600	0
114	20250512	180800	60708655	12600	12600	12600	12600	0
115	20250512	180700	60708655	12600	12600	12600	12600	0
116	20250512	180600	60708655	12600	12600	12600	12600	0
117	20250512	180500	60708655	12600	12600	12600	12600	0
118	20250512	180400	60708655	12600	12600	12600	12600	0
119	20250512	180300	60708655	12600	12600	12600	12600	0
120	20250512	180200	60708655	12600	12600	12600	12600	0
121	20250512	180100	60708655	12600	12600	12600	12600	0
122	20250512	180000	60708655	12600	12600	12600	12600	1
123	20250512	175900	60708655	12600	12600	12600	12600	0
124	20250512	175800	60708655	12600	12600	12600	12600	0
125	20250512	175700	60708655	12600	12600	12600	12600	0
126	20250512	175600	60708655	12600	12600	12600	12600	0
127	20250512	175500	60708655	12600	12600	12600	12600	0
128	20250512	175400	60708655	12600	12600	12600	12600	0
129	20250512	175300	60708655	12600	12600	12600	12600	0
130	20250512	175200	60708655	12600	12600	12600	12600	0
131	20250512	175100	60708655	12600	12600	12600	12600	0
132	20250512	175000	60708655	12600	12600	12600	12600	0
133	20250512	174900	60708655	12600	12600	12600	12600	0
134	20250512	174800	60708655	12600	12600	12600	12600	0
135	20250512	174700	60708655	12600	12600	12600	12600	0
136	20250512	174600	60708655	12600	12600	12600	12600	0
137	20250512	174500	60708655	12600	12600	12600	12600	0
138	20250512	174400	60708655	12600	12600	12600	12600	0
139	20250512	174300	60708655	12600	12600	12600	12600	0
140	20250512	174200	60708655	12600	12600	12600	12600	0
141	20250512	174100	60708655	12600	12600	12600	12600	0
142	20250512	174000	60708655	12600	12600	12600	12600	0
143	20250512	173900	60708655	12600	12600	12600	12600	0
144	20250512	173800	60708655	12600	12600	12600	12600	0
145	20250512	173700	60708655	12600	12600	12600	12600	0
146	20250512	173600	60708655	12600	12600	12600	12600	0
147	20250512	173500	60708655	12600	12600	12600	12600	0
148	20250512	173400	60708655	12600	12600	12600	12600	0
149	20250512	173300	60708655	12600	12600	12600	12600	0
150	20250512	173200	60708655	12600	12600	12600	12600	0
151	20250512	173100	60708655	12600	12600	12600	12600	0
152	20250512	173000	60708655	12600	12600	12600	12600	1
153	20250512	172900	60708655	12600	12600	12600	12600	0
154	20250512	172800	60708655	12600	12600	12600	12600	0
155	20250512	172700	60708655	12600	12600	12600	12600	0
156	20250512	172600	60708655	12600	12600	12600	12600	0
157	20250512	172500	60708655	12600	12600	12600	12600	0
158	20250512	172400	60708655	12600	12600	12600	12600	0
159	20250512	172300	60708655	12600	12600	12600	12600	0
160	20250512	172200	60708655	12600	12600	12600	12600	0
161	20250512	172100	60708655	12600	12600	12600	12600	0
162	20250512	172000	60708655	12600	12600	12600	12600	0
163	20250512	171900	60708655	12600	12600	12600	12600	0
164	20250512	171800	60708655	12600	12600	12600	12600	0
165	20250512	171700	60708655	12600	12600	12600	12600	0
166	20250512	171600	60708655	12600	12600	12600	12600	0
167	20250512	171500	60708655	12600	12600	12600	12600	0
168	20250512	171400	60708655	12600	12600	12600	12600	0
169	20250512	171300	60708655	12600	12600	12600	12600	0
170	20250512	171200	60708655	12600	12600	12600	12600	0
171	20250512	171100	60708655	12600	12600	12600	12600	0
172	20250512	171000	60708655	12600	12600	12600	12600	0
173	20250512	170900	60708655	12600	12600	12600	12600	0
174	20250512	170800	60708655	12600	12600	12600	12600	0
175	20250512	170700	60708655	12600	12600	12600	12600	0
176	20250512	170600	60708655	12600	12600	12600	12600	0
177	20250512	170500	60708655	12600	12600	12600	12600	0
178	20250512	170400	60708655	12600	12600	12600	12600	0
179	20250512	170300	60708655	12600	12600	12600	12600	0
180	20250512	170200	60708655	12600	12600	12600	12600	0
181	20250512	170100	60708655	12600	12600	12600	12600	0
182	20250512	170000	60708655	12600	12600	12600	12600	1
183	20250512	165900	60708655	12600	12600	12600	12600	0
184	20250512	165800	60708655	12600	12600	12600	12600	0
185	20250512	165700	60708655	12600	12600	12600	12600	0
186	20250512	165600	60708655	12600	12600	12600	12600	0
187	20250512	165500	60708655	12600	12600	12600	12600	0
188	20250512	165400	60708655	12600	12600	12600	12600	0
189	20250512	165300	60708655	12600	12600	12600	12600	0
190	20250512	165200	60708655	12600	12600	12600	12600	0
191	20250512	165100	60708655	12600	12600	12600	12600	0
192	20250512	165000	60708655	12600	12600	12600	12600	0
193	20250512	164900	60708655	12600	12600	12600	12600	0
194	20250512	164800	60708655	12600	12600	12600	12600	0
195	20250512	164700	60708655	12600	12600	12600	12600	0
196	20250512	164600	60708655	12600	12600	12600	12600	0
197	20250512	164500	60708655	12600	12600	12600	12600	0
198	20250512	164400	60708655	12600	12600	12600	12600	0
199	20250512	164300	60708655	12600	12600	12600	12600	0
200	20250512	164200	60708655	12600	12600	12600	12600	0
201	20250512	164100	60708655	12600	12600	12600	12600	0
202	20250512	164000	60708655	12600	12600	12600	12600	0
203	20250512	163900	60708655	12600	12600	12600	12600	0
204	20250512	163800	60708655	12600	12600	12600	12600	0
205	20250512	163700	60708655	12600	12600	12600	12600	0
206	20250512	163600	60708655	12600	12600	12600	12600	0
207	20250512	163500	60708655	12600	12600	12600	12600	0
208	20250512	163400	60708655	12600	12600	12600	12600	0
209	20250512	163300	60708655	12600	12600	12600	12600	0
210	20250512	163200	60708655	12600	12600	12600	12600	0
211	20250512	163100	60708655	12600	12600	12600	12600	0
212	20250512	163000	60708655	12600	12600	12600	12600	1
213	20250512	162900	60708655	12600	12600	12600	12600	0
214	20250512	162800	60708655	12600	12600	12600	12600	0
215	20250512	162700	60708655	12600	12600	12600	12600	0
216	20250512	162600	60708655	12600	12600	12600	12600	0
217	20250512	162500	60708655	12600	12600	12600	12600	0
218	20250512	162400	60708655	12600	12600	12600	12600	0
219	20250512	162300	60708655	12600	12600	12600	12600	0
220	20250512	162200	60708655	12600	12600	12600	12600	0
221	20250512	162100	60708655	12600	12600	12600	12600	0
222	20250512	162000	60708655	12600	12600	12600	12600	0
223	20250512	161900	60708655	12600	12600	12600	12600	0
224	20250512	161800	60708655	12600	12600	12600	12600	0
225	20250512	161700	60708655	12600	12600	12600	12600	0
226	20250512	161600	60708655	12600	12600	12600	12600	0
227	20250512	161500	60708655	12600	12600	12600	12600	0
228	20250512	161400	60708655	12600	12600	12600	12600	0
229	20250512	161300	60708655	12600	12600	12600	12600	0
230	20250512	161200	60708655	12600	12600	12600	12600	0
231	20250512	161100	60708655	12600	12600	12600	12600	0
232	20250512	161000	60708655	12600	12600	12600	12600	0
233	20250512	160900	60708655	12600	12600	12600	12600	0
234	20250512	160800	60708655	12600	12600	12600	12600	0
235	20250512	160700	60708655	12600	12600	12600	12600	0
236	20250512	160600	60708655	12600	12600	12600	12600	0
237	20250512	160500	60708655	12600	12600	12600	12600	0
238	20250512	160400	60708655	12600	12600	12600	12600	0
239	20250512	160300	60708655	12600	12600	12600	12600	0
240	20250512	160200	60708655	12600	12600	12600	12600	0
241	20250512	160100	60708655	12600	12600	12600	12600	0
242	20250512	160000	60708655	12600	12600	12600	12600	1
243	20250512	155900	60708655	12600	12600	12600	12600	0
244	20250512	155800	60708655	12600	12600	12600	12600	0
245	20250512	155700	60708655	12600	12600	12600	12600	0
246	20250512	155600	60708655	12600	12600	12600	12600	0
247	20250512	155500	60708655	12600	12600	12600	12600	0
248	20250512	155400	60708655	12600	12600	12600	12600	0
249	20250512	155300	60708655	12600	12600	12600	12600	0
250	20250512	155200	60708655	12600	12600	12600	12600	0
251	20250512	155100	60708655	12600	12600	12600	12600	0
252	20250512	155000	60708655	12600	12600	12600	12600	0
253	20250512	154900	60708655	12600	12600	12600	12600	0
254	20250512	154800	60708655	12600	12600	12600	12600	0
255	20250512	154700	60708655	12600	12600	12600	12600	0
256	20250512	154600	60708655	12600	12600	12600	12600	0
257	20250512	154500	60708655	12600	12600	12600	12600	0
258	20250512	154400	60708655	12600	12600	12600	12600	0
259	20250512	154300	60708655	12600	12600	12600	12600	0
260	20250512	154200	60708655	12600	12600	12600	12600	0
261	20250512	154100	60708655	12600	12600	12600	12600	0
262	20250512	154000	60708655	12600	12600	12600	12600	0
263	20250512	153900	60708655	12600	12600	12600	12600	0
264	20250512	153800	60708655	12600	12600	12600	12600	0
265	20250512	153700	60708655	12600	12600	12600	12600	0
266	20250512	153600	60708655	12600	12600	12600	12600	0
267	20250512	153500	60708655	12600	12600	12600	12600	0
268	20250512	153400	60708655	12600	12600	12600	12600	0
269	20250512	153300	60708655	12600	12600	12600	12600	0
270	20250512	153200	60708655	12600	12600	12600	12600	0
271	20250512	153100	60708655	12600	12600	12600	12600	0
272	20250512	153000	60708655	12600	12600	12600	12600	2
273	20250512	152900	60696055	12610	12610	12610	12610	0
274	20250512	152800	60696055	12610	12610	12610	12610	0
275	20250512	152700	60696055	12610	12610	12610	12610	0
276	20250512	152600	60696055	12610	12610	12610	12610	0
277	20250512	152500	60696055	12610	12610	12610	12610	0
278	20250512	152400	60696055	12610	12610	12610	12610	0
279	20250512	152300	60696055	12610	12610	12610	12610	0
280	20250512	152200	60696055	12610	12610	12610	12610	0
281	20250512	152100	60696055	12610	12610	12610	12610	0
282	20250512	152000	60696055	12610	12610	12610	12610	0
283	20250512	151900	60696055	12610	12560	12610	12560	168
284	20250512	151800	58585755	12570	12600	12600	12570	553
285	20250512	151700	51628345	12590	12590	12590	12590	35
286	20250512	151600	51187695	12600	12600	12600	12600	0
287	20250512	151500	51187695	12600	12600	12600	12600	0
288	20250512	151400	51187695	12600	12600	12600	12600	46
289	20250512	151300	50608095	12600	12600	12600	12600	0
290	20250512	151200	50608095	12600	12600	12600	12600	0
291	20250512	151100	50608095	12600	12600	12600	12600	0
292	20250512	151000	50608095	12600	12600	12600	12600	0
293	20250512	150900	50608095	12600	12600	12600	12600	0
294	20250512	150800	50608095	12600	12600	12600	12600	0
295	20250512	150700	50608095	12600	12600	12600	12600	0
296	20250512	150600	50608095	12600	12600	12600	12600	0
297	20250512	150500	50608095	12600	12600	12600	12600	22
298	20250512	150400	50330895	12600	12600	12600	12600	0
299	20250512	150300	50330895	12600	12600	12600	12600	350
300	20250512	150200	45920895	12590	12590	12590	12590	0
301	20250512	150100	45920895	12590	12590	12590	12590	0
302	20250512	150000	45920895	12590	12590	12590	12590	0
303	20250512	145900	45920895	12590	12590	12590	12590	0
304	20250512	145800	45920895	12590	12590	12590	12590	0
305	20250512	145700	45920895	12590	12590	12590	12590	0
306	20250512	145600	45920895	12590	12590	12590	12590	77
307	20250512	145500	44951465	12600	12600	12600	12600	0
308	20250512	145400	44951465	12600	12600	12600	12600	0
309	20250512	145300	44951465	12600	12600	12600	12600	0
310	20250512	145200	44951465	12600	12600	12600	12600	3
311	20250512	145100	44913665	12610	12610	12610	12610	0
312	20250512	145000	44913665	12610	12610	12610	12610	0
313	20250512	144900	44913665	12610	12610	12610	12610	0
314	20250512	144800	44913665	12610	12610	12610	12610	0
315	20250512	144700	44913665	12610	12610	12610	12610	0
316	20250512	144600	44913665	12610	12610	12610	12610	0
317	20250512	144500	44913665	12610	12610	12610	12610	0
318	20250512	144400	44913665	12610	12610	12610	12610	0
319	20250512	144300	44913665	12610	12610	12610	12610	5
320	20250512	144200	44850615	12590	12590	12590	12590	0
321	20250512	144100	44850615	12590	12630	12630	12590	720
322	20250512	144000	35781785	12640	12640	12640	12640	0
323	20250512	143900	35781785	12640	12640	12640	12640	0
324	20250512	143800	35781785	12640	12640	12640	12640	0
325	20250512	143700	35781785	12640	12640	12640	12640	0
326	20250512	143600	35781785	12640	12640	12640	12640	0
327	20250512	143500	35781785	12640	12640	12640	12640	0
328	20250512	143400	35781785	12640	12640	12640	12640	3
329	20250512	143300	35743865	12640	12640	12640	12640	9
330	20250512	143200	35630105	12650	12650	12650	12650	0
331	20250512	143100	35630105	12650	12650	12650	12650	0
332	20250512	143000	35630105	12650	12650	12650	12650	0
333	20250512	142900	35630105	12650	12650	12650	12650	0
334	20250512	142800	35630105	12650	12650	12650	12650	0
335	20250512	142700	35630105	12650	12650	12650	12650	0
336	20250512	142600	35630105	12650	12650	12650	12650	0
337	20250512	142500	35630105	12650	12650	12650	12650	0
338	20250512	142400	35630105	12650	12650	12650	12650	0
339	20250512	142300	35630105	12650	12650	12650	12650	0
340	20250512	142200	35630105	12650	12650	12650	12650	0
341	20250512	142100	35630105	12650	12650	12650	12650	0
342	20250512	142000	35630105	12650	12650	12650	12650	0
343	20250512	141900	35630105	12650	12650	12650	12650	0
344	20250512	141800	35630105	12650	12650	12650	12650	0
345	20250512	141700	35630105	12650	12650	12650	12650	0
346	20250512	141600	35630105	12650	12650	12650	12650	0
347	20250512	141500	35630105	12650	12650	12650	12650	0
348	20250512	141400	35630105	12650	12650	12650	12650	0
349	20250512	141300	35630105	12650	12650	12650	12650	34
350	20250512	141200	35200005	12650	12650	12650	12650	0
351	20250512	141100	35200005	12650	12650	12650	12650	0
352	20250512	141000	35200005	12650	12650	12650	12650	0
353	20250512	140900	35200005	12650	12650	12650	12650	0
354	20250512	140800	35200005	12650	12650	12650	12650	46
355	20250512	140700	34618105	12630	12640	12640	12630	2
356	20250512	140600	34592835	12640	12640	12640	12640	0
357	20250512	140500	34592835	12640	12640	12640	12640	0
358	20250512	140400	34592835	12640	12640	12640	12640	0
359	20250512	140300	34592835	12640	12640	12640	12640	0
360	20250512	140200	34592835	12640	12640	12640	12640	0
361	20250512	140100	34592835	12640	12640	12640	12640	0
362	20250512	140000	34592835	12640	12640	12640	12640	0
363	20250512	135900	34592835	12640	12640	12640	12640	0
364	20250512	135800	34592835	12640	12640	12640	12640	0
365	20250512	135700	34592835	12640	12640	12640	12640	0
366	20250512	135600	34592835	12640	12640	12640	12640	0
367	20250512	135500	34592835	12640	12640	12640	12640	0
368	20250512	135400	34592835	12640	12640	12640	12640	0
369	20250512	135300	34592835	12640	12640	12640	12640	0
370	20250512	135200	34592835	12640	12640	12640	12640	0
371	20250512	135100	34592835	12640	12640	12640	12640	0
372	20250512	135000	34592835	12640	12640	12640	12640	0
373	20250512	134900	34592835	12640	12640	12640	12640	0
374	20250512	134800	34592835	12640	12640	12640	12640	0
375	20250512	134700	34592835	12640	12640	12640	12640	0
376	20250512	134600	34592835	12640	12640	12640	12640	0
377	20250512	134500	34592835	12640	12640	12640	12640	0
378	20250512	134400	34592835	12640	12640	12640	12640	0
379	20250512	134300	34592835	12640	12640	12640	12640	0
380	20250512	134200	34592835	12640	12640	12640	12640	0
381	20250512	134100	34592835	12640	12640	12640	12640	0
382	20250512	134000	34592835	12640	12640	12640	12640	0
383	20250512	133900	34592835	12640	12640	12640	12640	0
384	20250512	133800	34592835	12640	12640	12640	12640	0
385	20250512	133700	34592835	12640	12640	12640	12640	0
386	20250512	133600	34592835	12640	12640	12640	12640	0
387	20250512	133500	34592835	12640	12640	12640	12640	0
388	20250512	133400	34592835	12640	12640	12640	12640	0
389	20250512	133300	34592835	12640	12640	12640	12640	0
390	20250512	133200	34592835	12640	12640	12640	12640	0
391	20250512	133100	34592835	12640	12640	12640	12640	0
392	20250512	133000	34592835	12640	12640	12640	12640	0
393	20250512	132900	34592835	12640	12640	12640	12640	0
394	20250512	132800	34592835	12640	12640	12640	12640	0
395	20250512	132700	34592835	12640	12640	12640	12640	0
396	20250512	132600	34592835	12640	12640	12640	12640	0
397	20250512	132500	34592835	12640	12640	12640	12640	0
398	20250512	132400	34592835	12640	12640	12640	12640	0
399	20250512	132300	34592835	12640	12640	12640	12640	0
400	20250512	132200	34592835	12640	12640	12640	12640	0
401	20250512	132100	34592835	12640	12640	12640	12640	0
402	20250512	132000	34592835	12640	12640	12640	12640	0
403	20250512	131900	34592835	12640	12640	12640	12640	0
404	20250512	131800	34592835	12640	12640	12640	12640	0
405	20250512	131700	34592835	12640	12640	12640	12640	0
406	20250512	131600	34592835	12640	12640	12640	12640	0
407	20250512	131500	34592835	12640	12640	12640	12640	0
408	20250512	131400	34592835	12640	12640	12640	12640	0
409	20250512	131300	34592835	12640	12640	12640	12640	0
410	20250512	131200	34592835	12640	12640	12640	12640	1
411	20250512	131100	34580195	12600	12600	12600	12600	0
412	20250512	131000	34580195	12600	12600	12600	12600	0
413	20250512	130900	34580195	12600	12600	12600	12600	0
414	20250512	130800	34580195	12600	12600	12600	12600	0
415	20250512	130700	34580195	12600	12600	12600	12600	0
416	20250512	130600	34580195	12600	12600	12600	12600	0
417	20250512	130500	34580195	12600	12600	12600	12600	0
418	20250512	130400	34580195	12600	12600	12600	12600	0
419	20250512	130300	34580195	12600	12600	12600	12600	0
420	20250512	130200	34580195	12600	12600	12600	12600	0
421	20250512	130100	34580195	12600	12600	12600	12600	0
422	20250512	130000	34580195	12600	12600	12600	12600	0
423	20250512	125900	34580195	12600	12600	12600	12600	0
424	20250512	125800	34580195	12600	12600	12600	12600	0
425	20250512	125700	34580195	12600	12600	12600	12600	0
426	20250512	125600	34580195	12600	12600	12600	12600	0
427	20250512	125500	34580195	12600	12600	12600	12600	0
428	20250512	125400	34580195	12600	12600	12600	12600	0
429	20250512	125300	34580195	12600	12600	12600	12600	0
430	20250512	125200	34580195	12600	12600	12600	12600	0
431	20250512	125100	34580195	12600	12600	12600	12600	0
432	20250512	125000	34580195	12600	12600	12600	12600	0
433	20250512	124900	34580195	12600	12600	12600	12600	0
434	20250512	124800	34580195	12600	12600	12600	12600	0
435	20250512	124700	34580195	12600	12600	12600	12600	0
436	20250512	124600	34580195	12600	12630	12630	12600	40
437	20250512	124500	34075815	12660	12660	12660	12660	0
438	20250512	124400	34075815	12660	12660	12660	12660	0
439	20250512	124300	34075815	12660	12660	12660	12660	0
440	20250512	124200	34075815	12660	12660	12660	12660	0
441	20250512	124100	34075815	12660	12660	12660	12660	0
442	20250512	124000	34075815	12660	12660	12660	12660	0
443	20250512	123900	34075815	12660	12660	12660	12660	0
444	20250512	123800	34075815	12660	12660	12660	12660	0
445	20250512	123700	34075815	12660	12660	12660	12660	0
446	20250512	123600	34075815	12660	12660	12660	12660	0
447	20250512	123500	34075815	12660	12660	12660	12660	0
448	20250512	123400	34075815	12660	12660	12660	12660	0
449	20250512	123300	34075815	12660	12660	12660	12660	0
450	20250512	123200	34075815	12660	12660	12660	12660	0
451	20250512	123100	34075815	12660	12660	12660	12660	0
452	20250512	123000	34075815	12660	12640	12660	12640	10
453	20250512	122900	33949315	12640	12640	12640	12640	0
454	20250512	122800	33949315	12640	12640	12640	12640	0
455	20250512	122700	33949315	12640	12640	12640	12640	0
456	20250512	122600	33949315	12640	12640	12640	12640	0
457	20250512	122500	33949315	12640	12640	12640	12640	0
458	20250512	122400	33949315	12640	12640	12640	12640	0
459	20250512	122300	33949315	12640	12640	12640	12640	0
460	20250512	122200	33949315	12640	12640	12640	12640	0
461	20250512	122100	33949315	12640	12640	12640	12640	0
462	20250512	122000	33949315	12640	12640	12640	12640	0
463	20250512	121900	33949315	12640	12640	12640	12640	0
464	20250512	121800	33949315	12640	12640	12640	12640	0
465	20250512	121700	33949315	12640	12640	12640	12640	0
466	20250512	121600	33949315	12640	12640	12640	12640	0
467	20250512	121500	33949315	12640	12640	12640	12640	0
468	20250512	121400	33949315	12640	12640	12640	12640	1
469	20250512	121300	33936675	12660	12640	12660	12640	14
470	20250512	121200	33759575	12650	12640	12650	12640	80
471	20250512	121100	32747655	12630	12640	12640	12630	2
472	20250512	121000	32722385	12650	12650	12650	12650	0
473	20250512	120900	32722385	12650	12650	12650	12650	0
474	20250512	120800	32722385	12650	12650	12650	12650	0
475	20250512	120700	32722385	12650	12650	12650	12650	0
476	20250512	120600	32722385	12650	12650	12650	12650	0
477	20250512	120500	32722385	12650	12650	12650	12650	0
478	20250512	120400	32722385	12650	12650	12650	12650	0
479	20250512	120300	32722385	12650	12650	12650	12650	0
480	20250512	120200	32722385	12650	12650	12650	12650	0
481	20250512	120100	32722385	12650	12650	12650	12650	0
482	20250512	120000	32722385	12650	12650	12650	12650	0
483	20250512	115900	32722385	12650	12650	12650	12650	0
484	20250512	115800	32722385	12650	12650	12650	12650	0
485	20250512	115700	32722385	12650	12650	12650	12650	0
486	20250512	115600	32722385	12650	12650	12650	12650	1
487	20250512	115500	32709735	12640	12640	12640	12640	3
488	20250512	115400	32671815	12620	12620	12620	12620	0
489	20250512	115300	32671815	12620	12620	12620	12620	0
490	20250512	115200	32671815	12620	12620	12620	12620	0
491	20250512	115100	32671815	12620	12620	12620	12620	0
492	20250512	115000	32671815	12620	12620	12620	12620	0
493	20250512	114900	32671815	12620	12620	12620	12620	18
494	20250512	114800	32444655	12650	12650	12650	12650	0
495	20250512	114700	32444655	12650	12650	12650	12650	0
496	20250512	114600	32444655	12650	12640	12650	12640	40
497	20250512	114500	31938665	12620	12620	12620	12620	0
498	20250512	114400	31938665	12620	12620	12620	12620	0
499	20250512	114300	31938665	12620	12620	12620	12620	0
500	20250512	114200	31938665	12620	12620	12620	12620	0
501	20250512	114100	31938665	12620	12620	12620	12620	0
502	20250512	114000	31938665	12620	12620	12620	12620	0
503	20250512	113900	31938665	12620	12620	12620	12620	0
504	20250512	113800	31938665	12620	12620	12620	12620	0
505	20250512	113700	31938665	12620	12620	12620	12620	0
506	20250512	113600	31938665	12620	12620	12620	12620	0
507	20250512	113500	31938665	12620	12620	12620	12620	0
508	20250512	113400	31938665	12620	12620	12620	12620	0
509	20250512	113300	31938665	12620	12620	12620	12620	0
510	20250512	113200	31938665	12620	12620	12620	12620	0
511	20250512	113100	31938665	12620	12620	12620	12620	0
512	20250512	113000	31938665	12620	12620	12620	12620	0
513	20250512	112900	31938665	12620	12620	12620	12620	0
514	20250512	112800	31938665	12620	12620	12620	12620	0
515	20250512	112700	31938665	12620	12620	12620	12620	0
516	20250512	112600	31938665	12620	12620	12620	12620	5
517	20250512	112500	31875565	12620	12620	12620	12620	0
518	20250512	112400	31875565	12620	12620	12620	12620	0
519	20250512	112300	31875565	12620	12620	12620	12620	0
520	20250512	112200	31875565	12620	12620	12620	12620	0
521	20250512	112100	31875565	12620	12620	12620	12620	27
522	20250512	112000	31534825	12620	12620	12620	12620	49
523	20250512	111900	30916445	12630	12630	12630	12630	11
524	20250512	111800	30777515	12650	12650	12650	12650	0
525	20250512	111700	30777515	12650	12650	12650	12650	0
526	20250512	111600	30777515	12650	12650	12650	12650	8
527	20250512	111500	30676315	12650	12650	12650	12650	0
528	20250512	111400	30676315	12650	12650	12650	12650	0
529	20250512	111300	30676315	12650	12650	12650	12650	0
530	20250512	111200	30676315	12650	12650	12650	12650	0
531	20250512	111100	30676315	12650	12650	12650	12650	0
532	20250512	111000	30676315	12650	12650	12650	12650	0
533	20250512	110900	30676315	12650	12650	12650	12650	0
534	20250512	110800	30676315	12650	12650	12650	12650	0
535	20250512	110700	30676315	12650	12650	12650	12650	0
536	20250512	110600	30676315	12650	12650	12650	12650	0
537	20250512	110500	30676315	12650	12650	12650	12650	0
538	20250512	110400	30676315	12650	12650	12650	12650	0
539	20250512	110300	30676315	12650	12650	12650	12650	0
540	20250512	110200	30676315	12650	12650	12650	12650	0
541	20250512	110100	30676315	12650	12650	12650	12650	0
542	20250512	110000	30676315	12650	12650	12650	12650	0
543	20250512	105900	30676315	12650	12650	12650	12650	0
544	20250512	105800	30676315	12650	12650	12650	12650	1
545	20250512	105700	30663665	12650	12650	12650	12650	0
546	20250512	105600	30663665	12650	12650	12650	12650	0
547	20250512	105500	30663665	12650	12650	12650	12650	0
548	20250512	105400	30663665	12650	12650	12650	12650	0
549	20250512	105300	30663665	12650	12650	12650	12650	0
550	20250512	105200	30663665	12650	12650	12650	12650	0
551	20250512	105100	30663665	12650	12650	12650	12650	0
552	20250512	105000	30663665	12650	12650	12650	12650	0
553	20250512	104900	30663665	12650	12650	12650	12650	0
554	20250512	104800	30663665	12650	12650	12650	12650	0
555	20250512	104700	30663665	12650	12650	12650	12650	0
556	20250512	104600	30663665	12650	12650	12650	12650	0
557	20250512	104500	30663665	12650	12650	12650	12650	0
558	20250512	104400	30663665	12650	12650	12650	12650	0
559	20250512	104300	30663665	12650	12650	12650	12650	0
560	20250512	104200	30663665	12650	12650	12650	12650	2
561	20250512	104100	30638365	12650	12650	12650	12650	1
562	20250512	104000	30625715	12630	12630	12630	12630	0
563	20250512	103900	30625715	12630	12630	12630	12630	0
564	20250512	103800	30625715	12630	12630	12630	12630	9
565	20250512	103700	30512045	12650	12650	12650	12650	0
566	20250512	103600	30512045	12650	12650	12650	12650	0
567	20250512	103500	30512045	12650	12650	12650	12650	0
568	20250512	103400	30512045	12650	12650	12650	12650	0
569	20250512	103300	30512045	12650	12650	12650	12650	0
570	20250512	103200	30512045	12650	12650	12650	12650	0
571	20250512	103100	30512045	12650	12650	12650	12650	0
572	20250512	103000	30512045	12650	12650	12650	12650	0
573	20250512	102900	30512045	12650	12650	12650	12650	0
574	20250512	102800	30512045	12650	12650	12650	12650	0
575	20250512	102700	30512045	12650	12650	12650	12650	1
576	20250512	102600	30499395	12650	12650	12650	12650	0
577	20250512	102500	30499395	12650	12650	12650	12650	0
578	20250512	102400	30499395	12650	12650	12650	12650	0
579	20250512	102300	30499395	12650	12650	12650	12650	0
580	20250512	102200	30499395	12650	12650	12650	12650	1
581	20250512	102100	30486745	12620	12620	12620	12620	0
582	20250512	102000	30486745	12620	12620	12620	12620	0
583	20250512	101900	30486745	12620	12620	12620	12620	0
584	20250512	101800	30486745	12620	12620	12620	12620	0
585	20250512	101700	30486745	12620	12620	12620	12620	1
586	20250512	101600	30474125	12620	12620	12620	12620	0
587	20250512	101500	30474125	12620	12620	12620	12620	0
588	20250512	101400	30474125	12620	12620	12620	12620	0
589	20250512	101300	30474125	12620	12620	12620	12620	0
590	20250512	101200	30474125	12620	12620	12620	12620	4
591	20250512	101100	30423645	12620	12620	12620	12620	1
592	20250512	101000	30411025	12660	12660	12660	12660	4
593	20250512	100900	30360385	12610	12610	12610	12610	0
594	20250512	100800	30360385	12610	12610	12610	12610	0
595	20250512	100700	30360385	12610	12610	12610	12610	0
596	20250512	100600	30360385	12610	12610	12610	12610	0
597	20250512	100500	30360385	12610	12610	12610	12610	0
598	20250512	100400	30360385	12610	12610	12610	12610	0
599	20250512	100300	30360385	12610	12610	12610	12610	0
600	20250512	100200	30360385	12610	12610	12610	12610	0
601	20250512	100100	30360385	12610	12610	12610	12610	0
602	20250512	100000	30360385	12610	12610	12610	12610	0
603	20250512	095900	30360385	12610	12600	12610	12600	53
604	20250512	095800	29692565	12590	12580	12590	12580	216
605	20250512	095700	26973760	12580	12580	12580	12580	60
606	20250512	095600	26218960	12580	12580	12580	12580	11
607	20250512	095500	26080580	12570	12570	12570	12570	3
608	20250512	095400	26042870	12560	12560	12560	12560	6
609	20250512	095300	25967510	12570	12570	12570	12570	0
610	20250512	095200	25967510	12570	12560	12570	12560	2
611	20250512	095100	25942380	12560	12560	12560	12560	16
612	20250512	095000	25741420	12550	12550	12550	12550	0
613	20250512	094900	25741420	12550	12540	12550	12540	3
614	20250512	094800	25703790	12530	12530	12530	12530	0
615	20250512	094700	25703790	12530	12530	12530	12530	0
616	20250512	094600	25703790	12530	12530	12530	12530	72
617	20250512	094500	24801630	12520	12500	12520	12500	513
618	20250512	094400	18379410	12500	12510	12510	12500	34
619	20250512	094300	17954140	12520	12520	12520	12520	0
620	20250512	094200	17954140	12520	12520	12520	12520	6
621	20250512	094100	17879020	12520	12520	12520	12520	1
622	20250512	094000	17866500	12520	12520	12520	12520	0
623	20250512	093900	17866500	12520	12520	12520	12520	0
624	20250512	093800	17866500	12520	12520	12520	12520	99
625	20250512	093700	16627020	12530	12530	12530	12530	0
626	20250512	093600	16627020	12530	12530	12530	12530	0
627	20250512	093500	16627020	12530	12530	12530	12530	0
628	20250512	093400	16627020	12530	12530	12530	12530	0
629	20250512	093300	16627020	12530	12530	12530	12530	0
630	20250512	093200	16627020	12530	12530	12530	12530	0
631	20250512	093100	16627020	12530	12530	12530	12530	0
632	20250512	093000	16627020	12530	12530	12530	12530	0
633	20250512	092900	16627020	12530	12530	12530	12530	0
634	20250512	092800	16627020	12530	12530	12530	12530	0
635	20250512	092700	16627020	12530	12530	12530	12530	0
636	20250512	092600	16627020	12530	12540	12540	12530	132
637	20250512	092500	14973030	12540	12540	12540	12540	2
638	20250512	092400	14947950	12540	12540	12540	12540	0
639	20250512	092300	14947950	12540	12540	12540	12540	9
640	20250512	092200	14835090	12540	12540	12540	12540	0
641	20250512	092100	14835090	12540	12540	12540	12540	0
642	20250512	092000	14835090	12540	12530	12540	12530	72
643	20250512	091900	13932540	12510	12510	12510	12510	0
644	20250512	091800	13932540	12510	12530	12530	12490	559
645	20250512	091700	6943030	12530	12530	12530	12530	0
646	20250512	091600	6943030	12530	12530	12530	12530	0
647	20250512	091500	6943030	12530	12530	12530	12530	11
648	20250512	091400	6805200	12540	12540	12540	12540	0
649	20250512	091300	6805200	12540	12540	12540	12540	0
650	20250512	091200	6805200	12540	12530	12540	12530	65
651	20250512	091100	5990660	12530	12530	12530	12530	0
652	20250512	091000	5990660	12530	12530	12530	12530	44
653	20250512	090900	5439340	12530	12530	12530	12530	27
654	20250512	090800	5101030	12540	12550	12550	12540	128
655	20250512	090700	3495210	12550	12550	12550	12550	1
656	20250512	090600	3482660	12550	12540	12550	12540	12
657	20250512	090500	3332070	12540	12530	12560	12520	157
658	20250512	090400	1365710	12520	12520	12520	12520	0
659	20250512	090300	1365710	12520	12520	12520	12520	0
660	20250512	090200	1365710	12520	12570	12570	12520	101
661	20250512	090100	100610	12570	12570	12570	12570	3
662	20250512	090000	62900	12580	12580	12580	12580	5