KissMeData/049430/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191500	268376730	9530	9530	9530	9530	211
3	20250512	191400	268376730	9530	9530	9530	9530	0
4	20250512	191300	268376730	9530	9530	9530	9530	0
5	20250512	191200	268376730	9530	9530	9530	9530	0
6	20250512	191100	268376730	9530	9530	9530	9530	0
7	20250512	191000	268376730	9530	9530	9530	9530	0
8	20250512	190900	268376730	9530	9530	9530	9530	0
9	20250512	190800	268376730	9530	9530	9530	9530	0
10	20250512	190700	268376730	9530	9530	9530	9530	0
11	20250512	190600	268376730	9530	9530	9530	9530	0
12	20250512	190500	268376730	9530	9530	9530	9530	0
13	20250512	190400	268376730	9530	9530	9530	9530	0
14	20250512	190300	268376730	9530	9530	9530	9530	0
15	20250512	190200	268376730	9530	9530	9530	9530	0
16	20250512	190100	268376730	9530	9530	9530	9530	0
17	20250512	190000	268376730	9530	9530	9530	9530	0
18	20250512	185900	268376730	9530	9530	9530	9530	0
19	20250512	185800	268376730	9530	9530	9530	9530	0
20	20250512	185700	268376730	9530	9530	9530	9530	0
21	20250512	185600	268376730	9530	9530	9530	9530	0
22	20250512	185500	268376730	9530	9530	9530	9530	0
23	20250512	185400	268376730	9530	9530	9530	9530	0
24	20250512	185300	268376730	9530	9530	9530	9530	0
25	20250512	185200	268376730	9530	9530	9530	9530	0
26	20250512	185100	268376730	9530	9530	9530	9530	0
27	20250512	185000	268376730	9530	9530	9530	9530	0
28	20250512	184900	268376730	9530	9530	9530	9530	0
29	20250512	184800	268376730	9530	9530	9530	9530	0
30	20250512	184700	268376730	9530	9530	9530	9530	0
31	20250512	184600	268376730	9530	9530	9530	9530	0
32	20250512	184500	268376730	9530	9530	9530	9530	211
33	20250512	184400	268376730	9530	9530	9530	9530	0
34	20250512	184300	268376730	9530	9530	9530	9530	0
35	20250512	184200	268376730	9530	9530	9530	9530	0
36	20250512	184100	268376730	9530	9530	9530	9530	0
37	20250512	184000	268376730	9530	9530	9530	9530	0
38	20250512	183900	268376730	9530	9530	9530	9530	0
39	20250512	183800	268376730	9530	9530	9530	9530	0
40	20250512	183700	268376730	9530	9530	9530	9530	0
41	20250512	183600	268376730	9530	9530	9530	9530	0
42	20250512	183500	268376730	9530	9530	9530	9530	0
43	20250512	183400	268376730	9530	9530	9530	9530	0
44	20250512	183300	268376730	9530	9530	9530	9530	0
45	20250512	183200	268376730	9530	9530	9530	9530	0
46	20250512	183100	268376730	9530	9530	9530	9530	0
47	20250512	183000	268376730	9530	9530	9530	9530	0
48	20250512	182900	268376730	9530	9530	9530	9530	0
49	20250512	182800	268376730	9530	9530	9530	9530	0
50	20250512	182700	268376730	9530	9530	9530	9530	0
51	20250512	182600	268376730	9530	9530	9530	9530	0
52	20250512	182500	268376730	9530	9530	9530	9530	0
53	20250512	182400	268376730	9530	9530	9530	9530	0
54	20250512	182300	268376730	9530	9530	9530	9530	0
55	20250512	182200	268376730	9530	9530	9530	9530	0
56	20250512	182100	268376730	9530	9530	9530	9530	0
57	20250512	182000	268376730	9530	9530	9530	9530	0
58	20250512	181900	268376730	9530	9530	9530	9530	0
59	20250512	181800	268376730	9530	9530	9530	9530	0
60	20250512	181700	268376730	9530	9530	9530	9530	0
61	20250512	181600	268376730	9530	9530	9530	9530	0
62	20250512	181500	268376730	9530	9530	9530	9530	211
63	20250512	181400	268376730	9530	9530	9530	9530	0
64	20250512	181300	268376730	9530	9530	9530	9530	0
65	20250512	181200	268376730	9530	9530	9530	9530	0
66	20250512	181100	268376730	9530	9530	9530	9530	0
67	20250512	181000	268376730	9530	9530	9530	9530	0
68	20250512	180900	268376730	9530	9530	9530	9530	0
69	20250512	180800	268376730	9530	9530	9530	9530	0
70	20250512	180700	268376730	9530	9530	9530	9530	0
71	20250512	180600	268376730	9530	9530	9530	9530	0
72	20250512	180500	268376730	9530	9530	9530	9530	0
73	20250512	180400	268376730	9530	9530	9530	9530	0
74	20250512	180300	268376730	9530	9530	9530	9530	0
75	20250512	180200	268376730	9530	9530	9530	9530	0
76	20250512	180100	268376730	9530	9530	9530	9530	0
77	20250512	180000	268376730	9530	9530	9530	9530	0
78	20250512	175900	268376730	9530	9530	9530	9530	0
79	20250512	175800	268376730	9530	9530	9530	9530	0
80	20250512	175700	268376730	9530	9530	9530	9530	0
81	20250512	175600	268376730	9530	9530	9530	9530	0
82	20250512	175500	268376730	9530	9530	9530	9530	0
83	20250512	175400	268376730	9530	9530	9530	9530	0
84	20250512	175300	268376730	9530	9530	9530	9530	0
85	20250512	175200	268376730	9530	9530	9530	9530	0
86	20250512	175100	268376730	9530	9530	9530	9530	0
87	20250512	175000	268376730	9530	9530	9530	9530	0
88	20250512	174900	268376730	9530	9530	9530	9530	0
89	20250512	174800	268376730	9530	9530	9530	9530	0
90	20250512	174700	268376730	9530	9530	9530	9530	0
91	20250512	174600	268376730	9530	9530	9530	9530	0
92	20250512	174500	268376730	9530	9530	9530	9530	211
93	20250512	174400	268376730	9530	9530	9530	9530	0
94	20250512	174300	268376730	9530	9530	9530	9530	0
95	20250512	174200	268376730	9530	9530	9530	9530	0
96	20250512	174100	268376730	9530	9530	9530	9530	0
97	20250512	174000	268376730	9530	9530	9530	9530	0
98	20250512	173900	268376730	9530	9530	9530	9530	0
99	20250512	173800	268376730	9530	9530	9530	9530	0
100	20250512	173700	268376730	9530	9530	9530	9530	0
101	20250512	173600	268376730	9530	9530	9530	9530	0
102	20250512	173500	268376730	9530	9530	9530	9530	0
103	20250512	173400	268376730	9530	9530	9530	9530	0
104	20250512	173300	268376730	9530	9530	9530	9530	0
105	20250512	173200	268376730	9530	9530	9530	9530	0
106	20250512	173100	268376730	9530	9530	9530	9530	0
107	20250512	173000	268376730	9530	9530	9530	9530	0
108	20250512	172900	268376730	9530	9530	9530	9530	0
109	20250512	172800	268376730	9530	9530	9530	9530	0
110	20250512	172700	268376730	9530	9530	9530	9530	0
111	20250512	172600	268376730	9530	9530	9530	9530	0
112	20250512	172500	268376730	9530	9530	9530	9530	0
113	20250512	172400	268376730	9530	9530	9530	9530	0
114	20250512	172300	268376730	9530	9530	9530	9530	0
115	20250512	172200	268376730	9530	9530	9530	9530	0
116	20250512	172100	268376730	9530	9530	9530	9530	0
117	20250512	172000	268376730	9530	9530	9530	9530	0
118	20250512	171900	268376730	9530	9530	9530	9530	0
119	20250512	171800	268376730	9530	9530	9530	9530	0
120	20250512	171700	268376730	9530	9530	9530	9530	0
121	20250512	171600	268376730	9530	9530	9530	9530	0
122	20250512	171500	268376730	9530	9530	9530	9530	211
123	20250512	171400	268376730	9530	9530	9530	9530	0
124	20250512	171300	268376730	9530	9530	9530	9530	0
125	20250512	171200	268376730	9530	9530	9530	9530	0
126	20250512	171100	268376730	9530	9530	9530	9530	0
127	20250512	171000	268376730	9530	9530	9530	9530	0
128	20250512	170900	268376730	9530	9530	9530	9530	0
129	20250512	170800	268376730	9530	9530	9530	9530	0
130	20250512	170700	268376730	9530	9530	9530	9530	0
131	20250512	170600	268376730	9530	9530	9530	9530	0
132	20250512	170500	268376730	9530	9530	9530	9530	0
133	20250512	170400	268376730	9530	9530	9530	9530	0
134	20250512	170300	268376730	9530	9530	9530	9530	0
135	20250512	170200	268376730	9530	9530	9530	9530	0
136	20250512	170100	268376730	9530	9530	9530	9530	0
137	20250512	170000	268376730	9530	9530	9530	9530	0
138	20250512	165900	268376730	9530	9530	9530	9530	0
139	20250512	165800	268376730	9530	9530	9530	9530	0
140	20250512	165700	268376730	9530	9530	9530	9530	0
141	20250512	165600	268376730	9530	9530	9530	9530	0
142	20250512	165500	268376730	9530	9530	9530	9530	0
143	20250512	165400	268376730	9530	9530	9530	9530	0
144	20250512	165300	268376730	9530	9530	9530	9530	0
145	20250512	165200	268376730	9530	9530	9530	9530	0
146	20250512	165100	268376730	9530	9530	9530	9530	0
147	20250512	165000	268376730	9530	9530	9530	9530	0
148	20250512	164900	268376730	9530	9530	9530	9530	0
149	20250512	164800	268376730	9530	9530	9530	9530	0
150	20250512	164700	268376730	9530	9530	9530	9530	0
151	20250512	164600	268376730	9530	9530	9530	9530	0
152	20250512	164500	268376730	9530	9530	9530	9530	211
153	20250512	164400	268376730	9530	9530	9530	9530	0
154	20250512	164300	268376730	9530	9530	9530	9530	0
155	20250512	164200	268376730	9530	9530	9530	9530	0
156	20250512	164100	268376730	9530	9530	9530	9530	0
157	20250512	164000	268376730	9530	9530	9530	9530	0
158	20250512	163900	268376730	9530	9530	9530	9530	0
159	20250512	163800	268376730	9530	9530	9530	9530	0
160	20250512	163700	268376730	9530	9530	9530	9530	0
161	20250512	163600	268376730	9530	9530	9530	9530	0
162	20250512	163500	268376730	9530	9530	9530	9530	0
163	20250512	163400	268376730	9530	9530	9530	9530	0
164	20250512	163300	268376730	9530	9530	9530	9530	0
165	20250512	163200	268376730	9530	9530	9530	9530	0
166	20250512	163100	268376730	9530	9530	9530	9530	0
167	20250512	163000	268376730	9530	9530	9530	9530	0
168	20250512	162900	268376730	9530	9530	9530	9530	0
169	20250512	162800	268376730	9530	9530	9530	9530	0
170	20250512	162700	268376730	9530	9530	9530	9530	0
171	20250512	162600	268376730	9530	9530	9530	9530	0
172	20250512	162500	268376730	9530	9530	9530	9530	0
173	20250512	162400	268376730	9530	9530	9530	9530	0
174	20250512	162300	268376730	9530	9530	9530	9530	0
175	20250512	162200	268376730	9530	9530	9530	9530	0
176	20250512	162100	268376730	9530	9530	9530	9530	0
177	20250512	162000	268376730	9530	9530	9530	9530	0
178	20250512	161900	268376730	9530	9530	9530	9530	0
179	20250512	161800	268376730	9530	9530	9530	9530	0
180	20250512	161700	268376730	9530	9530	9530	9530	0
181	20250512	161600	268376730	9530	9530	9530	9530	0
182	20250512	161500	268376730	9530	9530	9530	9530	211
183	20250512	161400	268376730	9530	9530	9530	9530	0
184	20250512	161300	268376730	9530	9530	9530	9530	0
185	20250512	161200	268376730	9530	9530	9530	9530	0
186	20250512	161100	268376730	9530	9530	9530	9530	0
187	20250512	161000	268376730	9530	9530	9530	9530	0
188	20250512	160900	268376730	9530	9530	9530	9530	0
189	20250512	160800	268376730	9530	9530	9530	9530	0
190	20250512	160700	268376730	9530	9530	9530	9530	0
191	20250512	160600	268376730	9530	9530	9530	9530	0
192	20250512	160500	268376730	9530	9530	9530	9530	0
193	20250512	160400	268376730	9530	9530	9530	9530	0
194	20250512	160300	268376730	9530	9530	9530	9530	0
195	20250512	160200	268376730	9530	9530	9530	9530	0
196	20250512	160100	268376730	9530	9530	9530	9530	0
197	20250512	160000	268376730	9530	9530	9530	9530	0
198	20250512	155900	268376730	9530	9530	9530	9530	0
199	20250512	155800	268376730	9530	9530	9530	9530	0
200	20250512	155700	268376730	9530	9530	9530	9530	0
201	20250512	155600	268376730	9530	9530	9530	9530	0
202	20250512	155500	268376730	9530	9530	9530	9530	0
203	20250512	155400	268376730	9530	9530	9530	9530	0
204	20250512	155300	268376730	9530	9530	9530	9530	0
205	20250512	155200	268376730	9530	9530	9530	9530	0
206	20250512	155100	268376730	9530	9530	9530	9530	0
207	20250512	155000	268376730	9530	9530	9530	9530	0
208	20250512	154900	268376730	9530	9530	9530	9530	0
209	20250512	154800	268376730	9530	9530	9530	9530	0
210	20250512	154700	268376730	9530	9530	9530	9530	0
211	20250512	154600	268376730	9530	9530	9530	9530	0
212	20250512	154500	268376730	9530	9530	9530	9530	211
213	20250512	154400	268376730	9530	9530	9530	9530	0
214	20250512	154300	268376730	9530	9530	9530	9530	0
215	20250512	154200	268376730	9530	9530	9530	9530	0
216	20250512	154100	268376730	9530	9530	9530	9530	0
217	20250512	154000	268376730	9530	9530	9530	9530	0
218	20250512	153900	268376730	9530	9530	9530	9530	0
219	20250512	153800	268376730	9530	9530	9530	9530	0
220	20250512	153700	268376730	9530	9530	9530	9530	0
221	20250512	153600	268376730	9530	9530	9530	9530	0
222	20250512	153500	268376730	9530	9530	9530	9530	0
223	20250512	153400	268376730	9530	9530	9530	9530	0
224	20250512	153300	268376730	9530	9530	9530	9530	0
225	20250512	153200	268376730	9530	9530	9530	9530	0
226	20250512	153100	268376730	9530	9530	9530	9530	0
227	20250512	153000	268376730	9530	9530	9530	9530	211
228	20250512	152900	266365900	9530	9530	9530	9530	0
229	20250512	152800	266365900	9530	9530	9530	9530	0
230	20250512	152700	266365900	9530	9530	9530	9530	0
231	20250512	152600	266365900	9530	9530	9530	9530	0
232	20250512	152500	266365900	9530	9530	9530	9530	0
233	20250512	152400	266365900	9530	9530	9530	9530	0
234	20250512	152300	266365900	9530	9530	9530	9530	0
235	20250512	152200	266365900	9530	9530	9530	9530	0
236	20250512	152100	266365900	9530	9530	9530	9530	0
237	20250512	152000	266365900	9530	9530	9530	9530	0
238	20250512	151900	266365900	9530	9530	9530	9530	9
239	20250512	151800	266280130	9510	9510	9510	9510	8
240	20250512	151700	266204050	9530	9530	9530	9530	26
241	20250512	151600	265956270	9500	9500	9500	9500	0
242	20250512	151500	265956270	9500	9500	9500	9500	1
243	20250512	151400	265946770	9510	9510	9510	9510	20
244	20250512	151300	265756570	9520	9520	9520	9520	9
245	20250512	151200	265670890	9510	9510	9510	9510	100
246	20250512	151100	264719890	9520	9520	9520	9520	0
247	20250512	151000	264719890	9520	9520	9520	9520	9
248	20250512	150900	264634210	9520	9520	9520	9520	0
249	20250512	150800	264634210	9520	9520	9520	9520	162
250	20250512	150700	263091970	9530	9530	9530	9530	1
251	20250512	150600	263082440	9520	9520	9520	9520	0
252	20250512	150500	263082440	9520	9520	9520	9520	0
253	20250512	150400	263082440	9520	9520	9520	9520	0
254	20250512	150300	263082440	9520	9520	9520	9520	199
255	20250512	150200	261187960	9500	9500	9500	9500	200
256	20250512	150100	259287960	9510	9510	9510	9510	0
257	20250512	150000	259287960	9510	9510	9510	9510	9
258	20250512	145900	259202370	9510	9510	9510	9510	0
259	20250512	145800	259202370	9510	9510	9510	9510	0
260	20250512	145700	259202370	9510	9510	9510	9510	68
261	20250512	145600	258555690	9520	9520	9520	9520	0
262	20250512	145500	258555690	9520	9520	9520	9520	0
263	20250512	145400	258555690	9520	9520	9520	9520	0
264	20250512	145300	258555690	9520	9520	9520	9520	0
265	20250512	145200	258555690	9520	9520	9520	9520	16
266	20250512	145100	258403370	9480	9480	9480	9480	0
267	20250512	145000	258403370	9480	9480	9480	9480	0
268	20250512	144900	258403370	9480	9480	9480	9480	0
269	20250512	144800	258403370	9480	9480	9480	9480	0
270	20250512	144700	258403370	9480	9500	9500	9470	320
271	20250512	144600	255367510	9500	9500	9500	9500	118
272	20250512	144500	254246510	9500	9500	9500	9500	0
273	20250512	144400	254246510	9500	9500	9500	9500	200
274	20250512	144300	252346510	9510	9510	9510	9510	0
275	20250512	144200	252346510	9510	9510	9510	9510	11
276	20250512	144100	252241900	9500	9500	9500	9500	20
277	20250512	144000	252051900	9520	9510	9520	9510	114
278	20250512	143900	250967260	9515	9515	9515	9515	0
279	20250512	143800	250967260	9515	9515	9515	9515	0
280	20250512	143700	250967260	9515	9515	9515	9515	0
281	20250512	143600	250967260	9515	9515	9515	9515	0
282	20250512	143500	250967260	9515	9515	9515	9515	0
283	20250512	143400	250967260	9515	9515	9515	9515	20
284	20250512	143300	250776960	9520	9520	9520	9520	0
285	20250512	143200	250776960	9520	9520	9520	9520	0
286	20250512	143100	250776960	9520	9520	9520	9520	13
287	20250512	143000	250653200	9520	9520	9520	9510	60
288	20250512	142900	250082260	9530	9530	9530	9530	0
289	20250512	142800	250082260	9530	9530	9530	9530	0
290	20250512	142700	250082260	9530	9530	9530	9530	0
291	20250512	142600	250082260	9530	9530	9530	9530	0
292	20250512	142500	250082260	9530	9530	9530	9530	0
293	20250512	142400	250082260	9530	9530	9530	9530	0
294	20250512	142300	250082260	9530	9530	9530	9530	20
295	20250512	142200	249891660	9520	9520	9530	9520	316
296	20250512	142100	246882340	9530	9530	9530	9530	20
297	20250512	142000	246691740	9530	9530	9530	9530	10
298	20250512	141900	246596440	9510	9510	9510	9510	0
299	20250512	141800	246596440	9510	9510	9510	9510	0
300	20250512	141700	246596440	9510	9510	9510	9510	0
301	20250512	141600	246596440	9510	9510	9510	9510	115
302	20250512	141500	245502790	9530	9530	9530	9530	7
303	20250512	141400	245436080	9520	9520	9520	9520	0
304	20250512	141300	245436080	9520	9520	9520	9520	0
305	20250512	141200	245436080	9520	9520	9520	9520	0
306	20250512	141100	245436080	9520	9520	9520	9520	0
307	20250512	141000	245436080	9520	9520	9520	9520	0
308	20250512	140900	245436080	9520	9520	9520	9520	0
309	20250512	140800	245436080	9520	9520	9520	9520	0
310	20250512	140700	245436080	9520	9520	9520	9520	6
311	20250512	140600	245378960	9520	9520	9520	9520	0
312	20250512	140500	245378960	9520	9530	9530	9520	47
313	20250512	140400	244931480	9530	9530	9530	9530	0
314	20250512	140300	244931480	9530	9530	9530	9530	0
315	20250512	140200	244931480	9530	9540	9540	9530	122
316	20250512	140100	243767990	9540	9540	9540	9540	0
317	20250512	140000	243767990	9540	9540	9540	9540	0
318	20250512	135900	243767990	9540	9540	9540	9540	0
319	20250512	135800	243767990	9540	9540	9540	9540	0
320	20250512	135700	243767990	9540	9540	9540	9540	0
321	20250512	135600	243767990	9540	9550	9550	9540	179
322	20250512	135500	242060080	9560	9560	9560	9560	0
323	20250512	135400	242060080	9560	9560	9560	9560	18
324	20250512	135300	241888000	9560	9560	9560	9560	0
325	20250512	135200	241888000	9560	9560	9560	9560	0
326	20250512	135100	241888000	9560	9560	9560	9560	4
327	20250512	135000	241849760	9550	9550	9550	9550	0
328	20250512	134900	241849760	9550	9550	9550	9550	0
329	20250512	134800	241849760	9550	9550	9550	9550	0
330	20250512	134700	241849760	9550	9560	9560	9550	38
331	20250512	134600	241486830	9550	9550	9550	9550	0
332	20250512	134500	241486830	9550	9550	9550	9550	0
333	20250512	134400	241486830	9550	9550	9550	9550	0
334	20250512	134300	241486830	9550	9550	9550	9550	0
335	20250512	134200	241486830	9550	9550	9550	9550	32
336	20250512	134100	241181230	9550	9550	9550	9550	0
337	20250512	134000	241181230	9550	9550	9550	9550	0
338	20250512	133900	241181230	9550	9550	9550	9550	0
339	20250512	133800	241181230	9550	9550	9550	9550	0
340	20250512	133700	241181230	9550	9550	9550	9550	23
341	20250512	133600	240961580	9550	9550	9550	9550	6
342	20250512	133500	240904280	9560	9560	9560	9560	0
343	20250512	133400	240904280	9560	9560	9560	9560	0
344	20250512	133300	240904280	9560	9560	9560	9560	0
345	20250512	133200	240904280	9560	9560	9560	9560	0
346	20250512	133100	240904280	9560	9560	9560	9560	50
347	20250512	133000	240426280	9560	9560	9560	9560	0
348	20250512	132900	240426280	9560	9560	9560	9560	0
349	20250512	132800	240426280	9560	9570	9570	9550	140
350	20250512	132700	239088000	9570	9570	9570	9570	0
351	20250512	132600	239088000	9570	9570	9570	9570	0
352	20250512	132500	239088000	9570	9570	9570	9570	0
353	20250512	132400	239088000	9570	9570	9570	9570	30
354	20250512	132300	238800900	9570	9560	9570	9560	216
355	20250512	132200	236735880	9560	9560	9560	9560	5
356	20250512	132100	236688080	9560	9560	9560	9560	4
357	20250512	132000	236649840	9560	9560	9560	9560	0
358	20250512	131900	236649840	9560	9560	9560	9560	20
359	20250512	131800	236458640	9560	9560	9560	9560	5
360	20250512	131700	236410840	9560	9560	9560	9560	0
361	20250512	131600	236410840	9560	9560	9560	9560	0
362	20250512	131500	236410840	9560	9560	9560	9560	4
363	20250512	131400	236372600	9560	9560	9560	9560	22
364	20250512	131300	236162280	9560	9560	9560	9560	7
365	20250512	131200	236095360	9560	9560	9560	9560	4
366	20250512	131100	236057120	9560	9560	9560	9560	1
367	20250512	131000	236047560	9560	9560	9560	9560	13
368	20250512	130900	235923280	9560	9560	9560	9560	3
369	20250512	130800	235894600	9560	9550	9560	9550	39
370	20250512	130700	235521770	9560	9560	9560	9560	0
371	20250512	130600	235521770	9560	9560	9560	9560	4
372	20250512	130500	235483530	9560	9560	9560	9560	4
373	20250512	130400	235445290	9550	9550	9550	9550	1
374	20250512	130300	235435740	9560	9560	9560	9560	4
375	20250512	130200	235397500	9560	9560	9560	9560	3
376	20250512	130100	235368820	9560	9560	9560	9560	3
377	20250512	130000	235340140	9560	9560	9560	9560	12
378	20250512	125900	235225420	9560	9560	9560	9560	3
379	20250512	125800	235196740	9560	9560	9560	9560	0
380	20250512	125700	235196740	9560	9560	9560	9560	221
381	20250512	125600	233083980	9560	9560	9560	9560	4
382	20250512	125500	233045740	9550	9550	9550	9550	2
383	20250512	125400	233026640	9560	9560	9560	9560	0
384	20250512	125300	233026640	9560	9560	9560	9560	0
385	20250512	125200	233026640	9560	9560	9560	9560	10
386	20250512	125100	232931040	9560	9560	9560	9560	0
387	20250512	125000	232931040	9560	9560	9560	9560	1
388	20250512	124900	232921480	9550	9550	9550	9550	0
389	20250512	124800	232921480	9550	9560	9560	9550	9
390	20250512	124700	232835490	9560	9560	9560	9560	31
391	20250512	124600	232539130	9560	9560	9560	9560	4
392	20250512	124500	232500890	9560	9560	9560	9560	6
393	20250512	124400	232443530	9560	9560	9560	9560	9
394	20250512	124300	232357490	9560	9560	9560	9560	28
395	20250512	124200	232089810	9560	9560	9560	9560	6
396	20250512	124100	232032450	9560	9560	9560	9560	11
397	20250512	124000	231927290	9560	9560	9560	9560	15
398	20250512	123900	231783890	9560	9560	9560	9560	56
399	20250512	123800	231248530	9560	9560	9560	9560	5
400	20250512	123700	231200730	9560	9560	9560	9560	1
401	20250512	123600	231191170	9560	9560	9560	9560	23
402	20250512	123500	230971290	9560	9560	9560	9560	1
403	20250512	123400	230961730	9560	9560	9560	9560	0
404	20250512	123300	230961730	9560	9560	9560	9560	3
405	20250512	123200	230933050	9560	9560	9560	9560	0
406	20250512	123100	230933050	9560	9560	9560	9560	0
407	20250512	123000	230933050	9560	9560	9560	9560	0
408	20250512	122900	230933050	9560	9560	9560	9560	5
409	20250512	122800	230885250	9560	9560	9560	9560	0
410	20250512	122700	230885250	9560	9560	9560	9560	0
411	20250512	122600	230885250	9560	9560	9560	9560	0
412	20250512	122500	230885250	9560	9560	9560	9560	0
413	20250512	122400	230885250	9560	9560	9560	9560	0
414	20250512	122300	230885250	9560	9560	9560	9560	0
415	20250512	122200	230885250	9560	9560	9560	9560	0
416	20250512	122100	230885250	9560	9560	9560	9560	11
417	20250512	122000	230780090	9560	9560	9560	9560	10
418	20250512	121900	230684490	9550	9550	9550	9550	69
419	20250512	121800	230025540	9550	9550	9550	9550	8
420	20250512	121700	229949140	9550	9550	9550	9550	0
421	20250512	121600	229949140	9550	9550	9550	9550	0
422	20250512	121500	229949140	9550	9550	9550	9550	23
423	20250512	121400	229729490	9560	9560	9560	9560	76
424	20250512	121300	229002930	9570	9570	9570	9570	0
425	20250512	121200	229002930	9570	9570	9570	9570	8
426	20250512	121100	228926370	9580	9580	9580	9580	0
427	20250512	121000	228926370	9580	9570	9590	9570	448
428	20250512	120900	224634500	9580	9570	9580	9570	110
429	20250512	120800	223581760	9570	9570	9570	9570	0
430	20250512	120700	223581760	9570	9570	9570	9570	0
431	20250512	120600	223581760	9570	9570	9570	9570	0
432	20250512	120500	223581760	9570	9570	9570	9570	0
433	20250512	120400	223581760	9570	9560	9570	9560	117
434	20250512	120300	222463070	9570	9570	9570	9570	0
435	20250512	120200	222463070	9570	9570	9570	9570	0
436	20250512	120100	222463070	9570	9570	9570	9570	305
437	20250512	120000	219544220	9570	9570	9570	9570	405
438	20250512	115900	215668370	9570	9570	9570	9570	0
439	20250512	115800	215668370	9570	9570	9570	9570	600
440	20250512	115700	209926370	9570	9570	9570	9570	0
441	20250512	115600	209926370	9570	9570	9570	9570	0
442	20250512	115500	209926370	9570	9570	9570	9570	200
443	20250512	115400	208012370	9570	9570	9570	9570	100
444	20250512	115300	207055370	9580	9570	9580	9570	837
445	20250512	115200	199044910	9580	9580	9580	9580	0
446	20250512	115100	199044910	9580	9580	9580	9580	0
447	20250512	115000	199044910	9580	9580	9580	9580	5
448	20250512	114900	198997010	9580	9580	9580	9580	101
449	20250512	114800	198029430	9580	9580	9580	9580	200
450	20250512	114700	196113430	9580	9580	9580	9580	1000
451	20250512	114600	186533430	9590	9570	9600	9570	1304
452	20250512	114500	174036860	9570	9570	9570	9570	100
453	20250512	114400	173079860	9570	9570	9570	9570	0
454	20250512	114300	173079860	9570	9570	9570	9570	84
455	20250512	114200	172275980	9580	9580	9580	9580	18
456	20250512	114100	172103540	9580	9580	9580	9580	21
457	20250512	114000	171902360	9570	9570	9570	9570	0
458	20250512	113900	171902360	9570	9570	9570	9570	54
459	20250512	113800	171385580	9570	9570	9580	9570	458
460	20250512	113700	167002510	9570	9570	9570	9570	0
461	20250512	113600	167002510	9570	9570	9570	9570	0
462	20250512	113500	167002510	9570	9570	9570	9570	0
463	20250512	113400	167002510	9570	9570	9570	9570	0
464	20250512	113300	167002510	9570	9570	9570	9570	0
465	20250512	113200	167002510	9570	9570	9570	9570	89
466	20250512	113100	166150780	9570	9570	9570	9570	0
467	20250512	113000	166150780	9570	9570	9570	9570	20
468	20250512	112900	165959380	9570	9570	9570	9570	0
469	20250512	112800	165959380	9570	9570	9570	9540	654
470	20250512	112700	159712750	9580	9580	9580	9580	0
471	20250512	112600	159712750	9580	9580	9580	9580	0
472	20250512	112500	159712750	9580	9580	9580	9580	0
473	20250512	112400	159712750	9580	9580	9580	9580	8
474	20250512	112300	159636110	9570	9580	9580	9570	16
475	20250512	112200	159482980	9580	9580	9580	9580	0
476	20250512	112100	159482980	9580	9580	9580	9580	8
477	20250512	112000	159406340	9580	9580	9580	9580	0
478	20250512	111900	159406340	9580	9580	9580	9580	1
479	20250512	111800	159396760	9580	9580	9580	9580	0
480	20250512	111700	159396760	9580	9580	9580	9580	0
481	20250512	111600	159396760	9580	9580	9580	9580	0
482	20250512	111500	159396760	9580	9580	9580	9570	508
483	20250512	111400	154531120	9570	9570	9570	9570	97
484	20250512	111300	153602830	9580	9580	9580	9580	0
485	20250512	111200	153602830	9580	9570	9580	9570	119
486	20250512	111100	152463990	9570	9580	9580	9570	118
487	20250512	111000	151334650	9580	9580	9580	9580	0
488	20250512	110900	151334650	9580	9590	9590	9580	2
489	20250512	110800	151315480	9590	9580	9590	9580	513
490	20250512	110700	146400700	9580	9580	9580	9580	0
491	20250512	110600	146400700	9580	9580	9580	9580	4
492	20250512	110500	146362380	9580	9580	9580	9580	0
493	20250512	110400	146362380	9580	9570	9580	9570	270
494	20250512	110300	143776980	9560	9560	9560	9560	334
495	20250512	110200	140583940	9560	9560	9560	9560	0
496	20250512	110100	140583940	9560	9560	9560	9560	1
497	20250512	110000	140574380	9560	9560	9560	9560	13
498	20250512	105900	140450100	9560	9560	9560	9560	0
499	20250512	105800	140450100	9560	9560	9560	9560	0
500	20250512	105700	140450100	9560	9560	9560	9560	12
501	20250512	105600	140335380	9560	9560	9560	9560	29
502	20250512	105500	140058140	9560	9560	9560	9560	2
503	20250512	105400	140039020	9540	9540	9540	9530	163
504	20250512	105300	138485100	9570	9540	9570	9540	3286
505	20250512	105200	107075170	9530	9530	9530	9530	0
506	20250512	105100	107075170	9530	9550	9550	9530	43
507	20250512	105000	106665070	9540	9540	9540	9540	1
508	20250512	104900	106655530	9550	9540	9550	9540	684
509	20250512	104800	100127830	9540	9540	9540	9540	0
510	20250512	104700	100127830	9540	9530	9540	9530	157
511	20250512	104600	98631550	9540	9540	9540	9540	0
512	20250512	104500	98631550	9540	9540	9540	9540	6
513	20250512	104400	98574310	9530	9530	9530	9530	5
514	20250512	104300	98526660	9540	9540	9540	9540	8
515	20250512	104200	98450340	9540	9540	9540	9540	0
516	20250512	104100	98450340	9540	9540	9540	9540	1
517	20250512	104000	98440800	9540	9540	9540	9540	17
518	20250512	103900	98278620	9540	9530	9540	9530	6
519	20250512	103800	98221430	9540	9540	9540	9540	9
520	20250512	103700	98135570	9540	9540	9540	9540	9
521	20250512	103600	98049710	9530	9530	9530	9530	0
522	20250512	103500	98049710	9530	9530	9530	9530	0
523	20250512	103400	98049710	9530	9535	9535	9530	50
524	20250512	103300	97573135	9540	9540	9540	9540	2
525	20250512	103200	97554055	9540	9540	9540	9540	0
526	20250512	103100	97554055	9540	9540	9540	9540	8
527	20250512	103000	97477735	9540	9540	9540	9535	7
528	20250512	102900	97410980	9535	9535	9535	9535	10
529	20250512	102800	97315630	9540	9540	9540	9540	22
530	20250512	102700	97105750	9540	9540	9540	9540	46
531	20250512	102600	96666910	9550	9550	9550	9550	0
532	20250512	102500	96666910	9550	9530	9550	9530	1049
533	20250512	102400	86659150	9540	9540	9540	9540	48
534	20250512	102300	86201230	9530	9520	9530	9520	945
535	20250512	102200	77195870	9520	9520	9520	9520	0
536	20250512	102100	77195870	9520	9520	9520	9520	1
537	20250512	102000	77186350	9520	9520	9520	9520	0
538	20250512	101900	77186350	9520	9520	9520	9520	0
539	20250512	101800	77186350	9520	9520	9520	9520	3
540	20250512	101700	77157790	9510	9510	9510	9510	4
541	20250512	101600	77119750	9520	9510	9520	9510	121
542	20250512	101500	75968830	9520	9520	9520	9520	35
543	20250512	101400	75635630	9510	9510	9510	9510	66
544	20250512	101300	75007970	9530	9530	9530	9510	54
545	20250512	101200	74494310	9540	9540	9540	9540	0
546	20250512	101100	74494310	9540	9540	9540	9540	12
547	20250512	101000	74379830	9550	9550	9550	9550	0
548	20250512	100900	74379830	9550	9540	9550	9540	419
549	20250512	100800	70381570	9530	9510	9530	9510	785
550	20250512	100700	62906220	9510	9510	9510	9510	4
551	20250512	100600	62868180	9510	9510	9510	9510	12
552	20250512	100500	62754060	9540	9540	9540	9540	0
553	20250512	100400	62754060	9540	9500	9540	9500	144
554	20250512	100300	61386020	9540	9510	9540	9510	2
555	20250512	100200	61366970	9540	9510	9540	9510	19
556	20250512	100100	61186130	9510	9510	9510	9510	14
557	20250512	100000	61052990	9510	9500	9510	9500	7
558	20250512	095900	60986430	9540	9540	9540	9540	0
559	20250512	095800	60986430	9540	9540	9540	9540	1
560	20250512	095700	60976890	9550	9550	9550	9550	0
561	20250512	095600	60976890	9550	9520	9550	9470	1455
562	20250512	095500	47158080	9530	9530	9530	9530	7
563	20250512	095400	47091370	9530	9540	9540	9530	138
564	20250512	095300	45776180	9540	9540	9540	9540	15
565	20250512	095200	45633080	9540	9540	9550	9540	113
566	20250512	095100	44555010	9550	9510	9550	9510	224
567	20250512	095000	42421500	9520	9470	9520	9470	651
568	20250512	094900	36242680	9470	9470	9470	9470	0
569	20250512	094800	36242680	9470	9480	9480	9470	8
570	20250512	094700	36166910	9470	9460	9480	9460	333
571	20250512	094600	33010190	9460	9460	9480	9450	319
572	20250512	094500	29993630	9470	9470	9470	9470	8
573	20250512	094400	29917870	9470	9470	9470	9470	0
574	20250512	094300	29917870	9470	9470	9470	9470	37
575	20250512	094200	29567480	9470	9460	9470	9460	340
576	20250512	094100	26348450	9460	9440	9460	9440	102
577	20250512	094000	25384180	9450	9450	9450	9450	0
578	20250512	093900	25384180	9450	9450	9450	9450	0
579	20250512	093800	25384180	9450	9450	9450	9450	0
580	20250512	093700	25384180	9450	9440	9450	9440	236
581	20250512	093600	23155040	9440	9440	9440	9440	107
582	20250512	093500	22144960	9440	9440	9440	9440	107
583	20250512	093400	21134880	9440	9440	9440	9440	105
584	20250512	093300	20143680	9440	9440	9440	9440	3
585	20250512	093200	20115360	9440	9440	9440	9440	367
586	20250512	093100	16650880	9440	9440	9440	9440	0
587	20250512	093000	16650880	9440	9440	9440	9440	146
588	20250512	092900	15272640	9440	9440	9440	9440	0
589	20250512	092800	15272640	9440	9440	9440	9440	0
590	20250512	092700	15272640	9440	9440	9440	9440	0
591	20250512	092600	15272640	9440	9440	9440	9440	124
592	20250512	092500	14102080	9440	9440	9440	9440	0
593	20250512	092400	14102080	9440	9440	9440	9440	45
594	20250512	092300	13677280	9440	9440	9440	9440	0
595	20250512	092200	13677280	9440	9440	9440	9440	52
596	20250512	092100	13186400	9440	9440	9440	9440	0
597	20250512	092000	13186400	9440	9420	9440	9420	110
598	20250512	091900	12148020	9440	9420	9440	9420	55
599	20250512	091800	11628860	9440	9420	9440	9420	29
600	20250512	091700	11355140	9410	9410	9410	9410	79
601	20250512	091600	10611750	9430	9440	9440	9430	124
602	20250512	091500	9441690	9440	9450	9450	9440	103
603	20250512	091400	8469340	9450	9450	9450	9450	0
604	20250512	091300	8469340	9450	9450	9450	9450	20
605	20250512	091200	8280340	9450	9440	9450	9440	181
606	20250512	091100	6570400	9450	9430	9450	9430	327
607	20250512	091000	3481900	9410	9410	9410	9410	1
608	20250512	090900	3472490	9410	9410	9410	9410	0
609	20250512	090800	3472490	9410	9410	9410	9410	6
610	20250512	090700	3416030	9410	9410	9410	9410	66
611	20250512	090600	2794970	9410	9410	9410	9410	0
612	20250512	090500	2794970	9410	9410	9410	9410	20
613	20250512	090400	2606770	9410	9410	9410	9410	41
614	20250512	090300	2220960	9410	9400	9410	9400	105
615	20250512	090200	1233910	9380	9380	9380	9380	0
616	20250512	090100	1233910	9380	9400	9440	9380	106
617	20250512	090000	234790	9370	9400	9400	9370	25