KissMeData/080010/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193700	67413585	5460	5460	5460	5460	149
3	20250512	193600	67413585	5460	5460	5460	5460	0
4	20250512	193500	67413585	5460	5460	5460	5460	0
5	20250512	193400	67413585	5460	5460	5460	5460	0
6	20250512	193300	67413585	5460	5460	5460	5460	0
7	20250512	193200	67413585	5460	5460	5460	5460	0
8	20250512	193100	67413585	5460	5460	5460	5460	0
9	20250512	193000	67413585	5460	5460	5460	5460	0
10	20250512	192900	67413585	5460	5460	5460	5460	0
11	20250512	192800	67413585	5460	5460	5460	5460	0
12	20250512	192700	67413585	5460	5460	5460	5460	0
13	20250512	192600	67413585	5460	5460	5460	5460	0
14	20250512	192500	67413585	5460	5460	5460	5460	0
15	20250512	192400	67413585	5460	5460	5460	5460	0
16	20250512	192300	67413585	5460	5460	5460	5460	0
17	20250512	192200	67413585	5460	5460	5460	5460	0
18	20250512	192100	67413585	5460	5460	5460	5460	0
19	20250512	192000	67413585	5460	5460	5460	5460	0
20	20250512	191900	67413585	5460	5460	5460	5460	0
21	20250512	191800	67413585	5460	5460	5460	5460	0
22	20250512	191700	67413585	5460	5460	5460	5460	0
23	20250512	191600	67413585	5460	5460	5460	5460	0
24	20250512	191500	67413585	5460	5460	5460	5460	0
25	20250512	191400	67413585	5460	5460	5460	5460	0
26	20250512	191300	67413585	5460	5460	5460	5460	0
27	20250512	191200	67413585	5460	5460	5460	5460	0
28	20250512	191100	67413585	5460	5460	5460	5460	0
29	20250512	191000	67413585	5460	5460	5460	5460	0
30	20250512	190900	67413585	5460	5460	5460	5460	0
31	20250512	190800	67413585	5460	5460	5460	5460	0
32	20250512	190700	67413585	5460	5460	5460	5460	149
33	20250512	190600	67413585	5460	5460	5460	5460	0
34	20250512	190500	67413585	5460	5460	5460	5460	0
35	20250512	190400	67413585	5460	5460	5460	5460	0
36	20250512	190300	67413585	5460	5460	5460	5460	0
37	20250512	190200	67413585	5460	5460	5460	5460	0
38	20250512	190100	67413585	5460	5460	5460	5460	0
39	20250512	190000	67413585	5460	5460	5460	5460	0
40	20250512	185900	67413585	5460	5460	5460	5460	0
41	20250512	185800	67413585	5460	5460	5460	5460	0
42	20250512	185700	67413585	5460	5460	5460	5460	0
43	20250512	185600	67413585	5460	5460	5460	5460	0
44	20250512	185500	67413585	5460	5460	5460	5460	0
45	20250512	185400	67413585	5460	5460	5460	5460	0
46	20250512	185300	67413585	5460	5460	5460	5460	0
47	20250512	185200	67413585	5460	5460	5460	5460	0
48	20250512	185100	67413585	5460	5460	5460	5460	0
49	20250512	185000	67413585	5460	5460	5460	5460	0
50	20250512	184900	67413585	5460	5460	5460	5460	0
51	20250512	184800	67413585	5460	5460	5460	5460	0
52	20250512	184700	67413585	5460	5460	5460	5460	0
53	20250512	184600	67413585	5460	5460	5460	5460	0
54	20250512	184500	67413585	5460	5460	5460	5460	0
55	20250512	184400	67413585	5460	5460	5460	5460	0
56	20250512	184300	67413585	5460	5460	5460	5460	0
57	20250512	184200	67413585	5460	5460	5460	5460	0
58	20250512	184100	67413585	5460	5460	5460	5460	0
59	20250512	184000	67413585	5460	5460	5460	5460	0
60	20250512	183900	67413585	5460	5460	5460	5460	0
61	20250512	183800	67413585	5460	5460	5460	5460	0
62	20250512	183700	67413585	5460	5460	5460	5460	149
63	20250512	183600	67413585	5460	5460	5460	5460	0
64	20250512	183500	67413585	5460	5460	5460	5460	0
65	20250512	183400	67413585	5460	5460	5460	5460	0
66	20250512	183300	67413585	5460	5460	5460	5460	0
67	20250512	183200	67413585	5460	5460	5460	5460	0
68	20250512	183100	67413585	5460	5460	5460	5460	0
69	20250512	183000	67413585	5460	5460	5460	5460	0
70	20250512	182900	67413585	5460	5460	5460	5460	0
71	20250512	182800	67413585	5460	5460	5460	5460	0
72	20250512	182700	67413585	5460	5460	5460	5460	0
73	20250512	182600	67413585	5460	5460	5460	5460	0
74	20250512	182500	67413585	5460	5460	5460	5460	0
75	20250512	182400	67413585	5460	5460	5460	5460	0
76	20250512	182300	67413585	5460	5460	5460	5460	0
77	20250512	182200	67413585	5460	5460	5460	5460	0
78	20250512	182100	67413585	5460	5460	5460	5460	0
79	20250512	182000	67413585	5460	5460	5460	5460	0
80	20250512	181900	67413585	5460	5460	5460	5460	0
81	20250512	181800	67413585	5460	5460	5460	5460	0
82	20250512	181700	67413585	5460	5460	5460	5460	0
83	20250512	181600	67413585	5460	5460	5460	5460	0
84	20250512	181500	67413585	5460	5460	5460	5460	0
85	20250512	181400	67413585	5460	5460	5460	5460	0
86	20250512	181300	67413585	5460	5460	5460	5460	0
87	20250512	181200	67413585	5460	5460	5460	5460	0
88	20250512	181100	67413585	5460	5460	5460	5460	0
89	20250512	181000	67413585	5460	5460	5460	5460	0
90	20250512	180900	67413585	5460	5460	5460	5460	0
91	20250512	180800	67413585	5460	5460	5460	5460	0
92	20250512	180700	67413585	5460	5460	5460	5460	149
93	20250512	180600	67413585	5460	5460	5460	5460	0
94	20250512	180500	67413585	5460	5460	5460	5460	0
95	20250512	180400	67413585	5460	5460	5460	5460	0
96	20250512	180300	67413585	5460	5460	5460	5460	0
97	20250512	180200	67413585	5460	5460	5460	5460	0
98	20250512	180100	67413585	5460	5460	5460	5460	0
99	20250512	180000	67413585	5460	5460	5460	5460	0
100	20250512	175900	67413585	5460	5460	5460	5460	0
101	20250512	175800	67413585	5460	5460	5460	5460	0
102	20250512	175700	67413585	5460	5460	5460	5460	0
103	20250512	175600	67413585	5460	5460	5460	5460	0
104	20250512	175500	67413585	5460	5460	5460	5460	0
105	20250512	175400	67413585	5460	5460	5460	5460	0
106	20250512	175300	67413585	5460	5460	5460	5460	0
107	20250512	175200	67413585	5460	5460	5460	5460	0
108	20250512	175100	67413585	5460	5460	5460	5460	0
109	20250512	175000	67413585	5460	5460	5460	5460	0
110	20250512	174900	67413585	5460	5460	5460	5460	0
111	20250512	174800	67413585	5460	5460	5460	5460	0
112	20250512	174700	67413585	5460	5460	5460	5460	0
113	20250512	174600	67413585	5460	5460	5460	5460	0
114	20250512	174500	67413585	5460	5460	5460	5460	0
115	20250512	174400	67413585	5460	5460	5460	5460	0
116	20250512	174300	67413585	5460	5460	5460	5460	0
117	20250512	174200	67413585	5460	5460	5460	5460	0
118	20250512	174100	67413585	5460	5460	5460	5460	0
119	20250512	174000	67413585	5460	5460	5460	5460	0
120	20250512	173900	67413585	5460	5460	5460	5460	0
121	20250512	173800	67413585	5460	5460	5460	5460	0
122	20250512	173700	67413585	5460	5460	5460	5460	149
123	20250512	173600	67413585	5460	5460	5460	5460	0
124	20250512	173500	67413585	5460	5460	5460	5460	0
125	20250512	173400	67413585	5460	5460	5460	5460	0
126	20250512	173300	67413585	5460	5460	5460	5460	0
127	20250512	173200	67413585	5460	5460	5460	5460	0
128	20250512	173100	67413585	5460	5460	5460	5460	0
129	20250512	173000	67413585	5460	5460	5460	5460	0
130	20250512	172900	67413585	5460	5460	5460	5460	0
131	20250512	172800	67413585	5460	5460	5460	5460	0
132	20250512	172700	67413585	5460	5460	5460	5460	0
133	20250512	172600	67413585	5460	5460	5460	5460	0
134	20250512	172500	67413585	5460	5460	5460	5460	0
135	20250512	172400	67413585	5460	5460	5460	5460	0
136	20250512	172300	67413585	5460	5460	5460	5460	0
137	20250512	172200	67413585	5460	5460	5460	5460	0
138	20250512	172100	67413585	5460	5460	5460	5460	0
139	20250512	172000	67413585	5460	5460	5460	5460	0
140	20250512	171900	67413585	5460	5460	5460	5460	0
141	20250512	171800	67413585	5460	5460	5460	5460	0
142	20250512	171700	67413585	5460	5460	5460	5460	0
143	20250512	171600	67413585	5460	5460	5460	5460	0
144	20250512	171500	67413585	5460	5460	5460	5460	0
145	20250512	171400	67413585	5460	5460	5460	5460	0
146	20250512	171300	67413585	5460	5460	5460	5460	0
147	20250512	171200	67413585	5460	5460	5460	5460	0
148	20250512	171100	67413585	5460	5460	5460	5460	0
149	20250512	171000	67413585	5460	5460	5460	5460	0
150	20250512	170900	67413585	5460	5460	5460	5460	0
151	20250512	170800	67413585	5460	5460	5460	5460	0
152	20250512	170700	67413585	5460	5460	5460	5460	149
153	20250512	170600	67413585	5460	5460	5460	5460	0
154	20250512	170500	67413585	5460	5460	5460	5460	0
155	20250512	170400	67413585	5460	5460	5460	5460	0
156	20250512	170300	67413585	5460	5460	5460	5460	0
157	20250512	170200	67413585	5460	5460	5460	5460	0
158	20250512	170100	67413585	5460	5460	5460	5460	0
159	20250512	170000	67413585	5460	5460	5460	5460	0
160	20250512	165900	67413585	5460	5460	5460	5460	0
161	20250512	165800	67413585	5460	5460	5460	5460	0
162	20250512	165700	67413585	5460	5460	5460	5460	0
163	20250512	165600	67413585	5460	5460	5460	5460	0
164	20250512	165500	67413585	5460	5460	5460	5460	0
165	20250512	165400	67413585	5460	5460	5460	5460	0
166	20250512	165300	67413585	5460	5460	5460	5460	0
167	20250512	165200	67413585	5460	5460	5460	5460	0
168	20250512	165100	67413585	5460	5460	5460	5460	0
169	20250512	165000	67413585	5460	5460	5460	5460	0
170	20250512	164900	67413585	5460	5460	5460	5460	0
171	20250512	164800	67413585	5460	5460	5460	5460	0
172	20250512	164700	67413585	5460	5460	5460	5460	0
173	20250512	164600	67413585	5460	5460	5460	5460	0
174	20250512	164500	67413585	5460	5460	5460	5460	0
175	20250512	164400	67413585	5460	5460	5460	5460	0
176	20250512	164300	67413585	5460	5460	5460	5460	0
177	20250512	164200	67413585	5460	5460	5460	5460	0
178	20250512	164100	67413585	5460	5460	5460	5460	0
179	20250512	164000	67413585	5460	5460	5460	5460	0
180	20250512	163900	67413585	5460	5460	5460	5460	0
181	20250512	163800	67413585	5460	5460	5460	5460	0
182	20250512	163700	67413585	5460	5460	5460	5460	149
183	20250512	163600	67413585	5460	5460	5460	5460	0
184	20250512	163500	67413585	5460	5460	5460	5460	0
185	20250512	163400	67413585	5460	5460	5460	5460	0
186	20250512	163300	67413585	5460	5460	5460	5460	0
187	20250512	163200	67413585	5460	5460	5460	5460	0
188	20250512	163100	67413585	5460	5460	5460	5460	0
189	20250512	163000	67413585	5460	5460	5460	5460	0
190	20250512	162900	67413585	5460	5460	5460	5460	0
191	20250512	162800	67413585	5460	5460	5460	5460	0
192	20250512	162700	67413585	5460	5460	5460	5460	0
193	20250512	162600	67413585	5460	5460	5460	5460	0
194	20250512	162500	67413585	5460	5460	5460	5460	0
195	20250512	162400	67413585	5460	5460	5460	5460	0
196	20250512	162300	67413585	5460	5460	5460	5460	0
197	20250512	162200	67413585	5460	5460	5460	5460	0
198	20250512	162100	67413585	5460	5460	5460	5460	0
199	20250512	162000	67413585	5460	5460	5460	5460	0
200	20250512	161900	67413585	5460	5460	5460	5460	0
201	20250512	161800	67413585	5460	5460	5460	5460	0
202	20250512	161700	67413585	5460	5460	5460	5460	0
203	20250512	161600	67413585	5460	5460	5460	5460	0
204	20250512	161500	67413585	5460	5460	5460	5460	0
205	20250512	161400	67413585	5460	5460	5460	5460	0
206	20250512	161300	67413585	5460	5460	5460	5460	0
207	20250512	161200	67413585	5460	5460	5460	5460	0
208	20250512	161100	67413585	5460	5460	5460	5460	0
209	20250512	161000	67413585	5460	5460	5460	5460	0
210	20250512	160900	67413585	5460	5460	5460	5460	0
211	20250512	160800	67413585	5460	5460	5460	5460	0
212	20250512	160700	67413585	5460	5460	5460	5460	149
213	20250512	160600	67413585	5460	5460	5460	5460	0
214	20250512	160500	67413585	5460	5460	5460	5460	0
215	20250512	160400	67413585	5460	5460	5460	5460	0
216	20250512	160300	67413585	5460	5460	5460	5460	0
217	20250512	160200	67413585	5460	5460	5460	5460	0
218	20250512	160100	67413585	5460	5460	5460	5460	0
219	20250512	160000	67413585	5460	5460	5460	5460	0
220	20250512	155900	67413585	5460	5460	5460	5460	0
221	20250512	155800	67413585	5460	5460	5460	5460	0
222	20250512	155700	67413585	5460	5460	5460	5460	0
223	20250512	155600	67413585	5460	5460	5460	5460	0
224	20250512	155500	67413585	5460	5460	5460	5460	0
225	20250512	155400	67413585	5460	5460	5460	5460	0
226	20250512	155300	67413585	5460	5460	5460	5460	0
227	20250512	155200	67413585	5460	5460	5460	5460	0
228	20250512	155100	67413585	5460	5460	5460	5460	0
229	20250512	155000	67413585	5460	5460	5460	5460	0
230	20250512	154900	67413585	5460	5460	5460	5460	0
231	20250512	154800	67413585	5460	5460	5460	5460	0
232	20250512	154700	67413585	5460	5460	5460	5460	0
233	20250512	154600	67413585	5460	5460	5460	5460	0
234	20250512	154500	67413585	5460	5460	5460	5460	0
235	20250512	154400	67413585	5460	5460	5460	5460	0
236	20250512	154300	67413585	5460	5460	5460	5460	0
237	20250512	154200	67413585	5460	5460	5460	5460	0
238	20250512	154100	67413585	5460	5460	5460	5460	0
239	20250512	154000	67413585	5460	5460	5460	5460	0
240	20250512	153900	67413585	5460	5460	5460	5460	0
241	20250512	153800	67413585	5460	5460	5460	5460	0
242	20250512	153700	67413585	5460	5460	5460	5460	149
243	20250512	153600	67413585	5460	5460	5460	5460	0
244	20250512	153500	67413585	5460	5460	5460	5460	0
245	20250512	153400	67413585	5460	5460	5460	5460	0
246	20250512	153300	67413585	5460	5460	5460	5460	0
247	20250512	153200	67413585	5460	5460	5460	5460	0
248	20250512	153100	67413585	5460	5460	5460	5460	0
249	20250512	153000	67413585	5460	5460	5460	5460	149
250	20250512	152900	66600045	5460	5460	5460	5460	0
251	20250512	152800	66600045	5460	5460	5460	5460	0
252	20250512	152700	66600045	5460	5460	5460	5460	0
253	20250512	152600	66600045	5460	5460	5460	5460	0
254	20250512	152500	66600045	5460	5460	5460	5460	0
255	20250512	152400	66600045	5460	5460	5460	5460	0
256	20250512	152300	66600045	5460	5460	5460	5460	0
257	20250512	152200	66600045	5460	5460	5460	5460	0
258	20250512	152100	66600045	5460	5460	5460	5460	0
259	20250512	152000	66600045	5460	5460	5460	5460	0
260	20250512	151900	66600045	5460	5460	5460	5460	1
261	20250512	151800	66594585	5450	5450	5450	5450	14
262	20250512	151700	66518285	5450	5450	5450	5450	176
263	20250512	151600	65559085	5450	5450	5450	5450	0
264	20250512	151500	65559085	5450	5450	5450	5450	0
265	20250512	151400	65559085	5450	5450	5450	5450	0
266	20250512	151300	65559085	5450	5450	5450	5450	5
267	20250512	151200	65531835	5460	5460	5460	5460	23
268	20250512	151100	65406255	5460	5450	5460	5450	21
269	20250512	151000	65291675	5450	5450	5450	5450	0
270	20250512	150900	65291675	5450	5450	5450	5450	2
271	20250512	150800	65280775	5450	5450	5450	5450	5
272	20250512	150700	65253525	5450	5450	5450	5450	0
273	20250512	150600	65253525	5450	5450	5450	5450	0
274	20250512	150500	65253525	5450	5450	5450	5450	0
275	20250512	150400	65253525	5450	5460	5460	5450	1900
276	20250512	150300	54897025	5460	5470	5470	5460	322
277	20250512	150200	53135695	5470	5470	5470	5470	0
278	20250512	150100	53135695	5470	5470	5470	5470	0
279	20250512	150000	53135695	5470	5470	5470	5470	9
280	20250512	145900	53086465	5470	5470	5470	5470	0
281	20250512	145800	53086465	5470	5470	5470	5470	0
282	20250512	145700	53086465	5470	5470	5470	5470	0
283	20250512	145600	53086465	5470	5470	5470	5470	0
284	20250512	145500	53086465	5470	5470	5470	5470	0
285	20250512	145400	53086465	5470	5470	5470	5470	0
286	20250512	145300	53086465	5470	5470	5470	5470	0
287	20250512	145200	53086465	5470	5470	5470	5470	0
288	20250512	145100	53086465	5470	5470	5470	5470	0
289	20250512	145000	53086465	5470	5470	5470	5470	0
290	20250512	144900	53086465	5470	5470	5470	5470	0
291	20250512	144800	53086465	5470	5470	5470	5470	0
292	20250512	144700	53086465	5470	5470	5470	5470	0
293	20250512	144600	53086465	5470	5470	5470	5470	0
294	20250512	144500	53086465	5470	5470	5470	5470	0
295	20250512	144400	53086465	5470	5470	5470	5470	0
296	20250512	144300	53086465	5470	5470	5470	5470	0
297	20250512	144200	53086465	5470	5470	5470	5470	0
298	20250512	144100	53086465	5470	5470	5470	5470	0
299	20250512	144000	53086465	5470	5470	5470	5470	10
300	20250512	143900	53031765	5480	5480	5480	5480	0
301	20250512	143800	53031765	5480	5480	5480	5480	0
302	20250512	143700	53031765	5480	5480	5480	5480	0
303	20250512	143600	53031765	5480	5480	5480	5480	0
304	20250512	143500	53031765	5480	5480	5480	5480	1
305	20250512	143400	53026285	5480	5480	5480	5480	0
306	20250512	143300	53026285	5480	5480	5480	5480	0
307	20250512	143200	53026285	5480	5480	5480	5480	19
308	20250512	143100	52922165	5480	5480	5480	5480	19
309	20250512	143000	52818045	5480	5480	5480	5480	0
310	20250512	142900	52818045	5480	5480	5480	5480	10
311	20250512	142800	52763245	5480	5480	5480	5480	0
312	20250512	142700	52763245	5480	5480	5480	5480	18
313	20250512	142600	52664605	5480	5480	5480	5480	0
314	20250512	142500	52664605	5480	5480	5480	5480	100
315	20250512	142400	52116605	5480	5480	5480	5480	0
316	20250512	142300	52116605	5480	5480	5480	5480	0
317	20250512	142200	52116605	5480	5480	5480	5480	0
318	20250512	142100	52116605	5480	5480	5480	5480	0
319	20250512	142000	52116605	5480	5480	5480	5480	0
320	20250512	141900	52116605	5480	5480	5480	5480	0
321	20250512	141800	52116605	5480	5480	5480	5480	0
322	20250512	141700	52116605	5480	5480	5480	5480	0
323	20250512	141600	52116605	5480	5480	5480	5480	0
324	20250512	141500	52116605	5480	5480	5480	5480	0
325	20250512	141400	52116605	5480	5480	5480	5480	0
326	20250512	141300	52116605	5480	5480	5480	5480	0
327	20250512	141200	52116605	5480	5480	5480	5480	0
328	20250512	141100	52116605	5480	5480	5480	5480	0
329	20250512	141000	52116605	5480	5480	5480	5480	0
330	20250512	140900	52116605	5480	5480	5480	5480	31
331	20250512	140800	51946725	5470	5470	5470	5470	0
332	20250512	140700	51946725	5470	5470	5470	5470	5
333	20250512	140600	51919375	5470	5470	5470	5470	0
334	20250512	140500	51919375	5470	5470	5470	5470	0
335	20250512	140400	51919375	5470	5470	5470	5470	0
336	20250512	140300	51919375	5470	5470	5470	5470	1
337	20250512	140200	51913905	5470	5470	5470	5470	190
338	20250512	140100	50874605	5470	5470	5470	5470	2
339	20250512	140000	50863665	5470	5470	5470	5470	0
340	20250512	135900	50863665	5470	5470	5470	5470	62
341	20250512	135800	50524525	5470	5470	5470	5470	0
342	20250512	135700	50524525	5470	5470	5470	5470	0
343	20250512	135600	50524525	5470	5470	5470	5470	0
344	20250512	135500	50524525	5470	5470	5470	5470	0
345	20250512	135400	50524525	5470	5470	5470	5470	14
346	20250512	135300	50447945	5470	5470	5470	5470	11
347	20250512	135200	50387775	5470	5470	5470	5470	75
348	20250512	135100	49977525	5470	5470	5470	5470	0
349	20250512	135000	49977525	5470	5470	5470	5470	0
350	20250512	134900	49977525	5470	5470	5470	5470	0
351	20250512	134800	49977525	5470	5470	5470	5470	0
352	20250512	134700	49977525	5470	5470	5470	5470	55
353	20250512	134600	49676675	5470	5470	5470	5470	1
354	20250512	134500	49671205	5470	5470	5470	5470	0
355	20250512	134400	49671205	5470	5470	5470	5470	0
356	20250512	134300	49671205	5470	5470	5470	5470	0
357	20250512	134200	49671205	5470	5470	5470	5470	0
358	20250512	134100	49671205	5470	5470	5470	5470	1
359	20250512	134000	49665735	5470	5470	5470	5470	0
360	20250512	133900	49665735	5470	5470	5470	5470	1
361	20250512	133800	49660265	5470	5470	5470	5470	16
362	20250512	133700	49572745	5470	5470	5470	5470	0
363	20250512	133600	49572745	5470	5470	5470	5470	0
364	20250512	133500	49572745	5470	5470	5470	5470	0
365	20250512	133400	49572745	5470	5470	5470	5470	0
366	20250512	133300	49572745	5470	5470	5470	5470	0
367	20250512	133200	49572745	5470	5470	5470	5470	0
368	20250512	133100	49572745	5470	5470	5470	5470	1
369	20250512	133000	49567275	5470	5470	5470	5470	0
370	20250512	132900	49567275	5470	5470	5470	5470	0
371	20250512	132800	49567275	5470	5470	5470	5470	0
372	20250512	132700	49567275	5470	5470	5470	5470	1
373	20250512	132600	49561805	5470	5470	5470	5470	0
374	20250512	132500	49561805	5470	5470	5470	5470	0
375	20250512	132400	49561805	5470	5470	5470	5470	0
376	20250512	132300	49561805	5470	5470	5470	5470	0
377	20250512	132200	49561805	5470	5470	5470	5470	0
378	20250512	132100	49561805	5470	5470	5470	5470	1
379	20250512	132000	49556335	5470	5470	5470	5470	0
380	20250512	131900	49556335	5470	5470	5470	5470	0
381	20250512	131800	49556335	5470	5470	5470	5470	0
382	20250512	131700	49556335	5470	5470	5470	5470	0
383	20250512	131600	49556335	5470	5470	5470	5470	1
384	20250512	131500	49550865	5470	5470	5470	5470	0
385	20250512	131400	49550865	5470	5470	5470	5470	0
386	20250512	131300	49550865	5470	5470	5470	5470	0
387	20250512	131200	49550865	5470	5470	5470	5470	0
388	20250512	131100	49550865	5470	5470	5470	5470	0
389	20250512	131000	49550865	5470	5470	5470	5470	0
390	20250512	130900	49550865	5470	5470	5470	5470	0
391	20250512	130800	49550865	5470	5470	5470	5470	0
392	20250512	130700	49550865	5470	5470	5470	5470	1
393	20250512	130600	49545395	5450	5450	5450	5450	0
394	20250512	130500	49545395	5450	5450	5450	5450	0
395	20250512	130400	49545395	5450	5450	5450	5450	21
396	20250512	130300	49430945	5450	5450	5450	5450	0
397	20250512	130200	49430945	5450	5450	5450	5450	0
398	20250512	130100	49430945	5450	5450	5450	5450	0
399	20250512	130000	49430945	5450	5450	5450	5450	0
400	20250512	125900	49430945	5450	5460	5460	5450	18
401	20250512	125800	49332695	5470	5470	5470	5470	0
402	20250512	125700	49332695	5470	5470	5470	5470	0
403	20250512	125600	49332695	5470	5470	5470	5470	5
404	20250512	125500	49305345	5460	5460	5460	5460	0
405	20250512	125400	49305345	5460	5460	5460	5460	0
406	20250512	125300	49305345	5460	5460	5460	5460	0
407	20250512	125200	49305345	5460	5460	5460	5460	0
408	20250512	125100	49305345	5460	5460	5460	5460	0
409	20250512	125000	49305345	5460	5460	5460	5460	27
410	20250512	124900	49157925	5460	5460	5460	5460	0
411	20250512	124800	49157925	5460	5460	5460	5460	100
412	20250512	124700	48611925	5450	5450	5450	5450	0
413	20250512	124600	48611925	5450	5450	5450	5450	0
414	20250512	124500	48611925	5450	5460	5460	5450	8
415	20250512	124400	48568305	5460	5460	5460	5460	0
416	20250512	124300	48568305	5460	5460	5460	5460	0
417	20250512	124200	48568305	5460	5460	5460	5460	0
418	20250512	124100	48568305	5460	5460	5460	5460	37
419	20250512	124000	48366285	5460	5460	5460	5460	0
420	20250512	123900	48366285	5460	5460	5460	5460	0
421	20250512	123800	48366285	5460	5460	5460	5460	0
422	20250512	123700	48366285	5460	5460	5460	5460	0
423	20250512	123600	48366285	5460	5460	5460	5460	0
424	20250512	123500	48366285	5460	5460	5460	5460	26
425	20250512	123400	48224325	5470	5470	5470	5470	0
426	20250512	123300	48224325	5470	5470	5470	5470	5
427	20250512	123200	48196975	5470	5470	5470	5470	0
428	20250512	123100	48196975	5470	5470	5470	5470	0
429	20250512	123000	48196975	5470	5470	5470	5470	86
430	20250512	122900	47726555	5460	5460	5460	5460	0
431	20250512	122800	47726555	5460	5460	5460	5460	0
432	20250512	122700	47726555	5460	5460	5460	5460	0
433	20250512	122600	47726555	5460	5460	5460	5460	170
434	20250512	122500	46798355	5470	5470	5470	5470	0
435	20250512	122400	46798355	5470	5470	5470	5470	0
436	20250512	122300	46798355	5470	5470	5470	5470	0
437	20250512	122200	46798355	5470	5470	5470	5470	1
438	20250512	122100	46792885	5470	5470	5470	5470	0
439	20250512	122000	46792885	5470	5470	5470	5470	0
440	20250512	121900	46792885	5470	5470	5470	5470	0
441	20250512	121800	46792885	5470	5470	5470	5470	1
442	20250512	121700	46787415	5460	5460	5460	5460	0
443	20250512	121600	46787415	5460	5460	5460	5460	0
444	20250512	121500	46787415	5460	5460	5460	5460	54
445	20250512	121400	46492575	5460	5460	5460	5460	0
446	20250512	121300	46492575	5460	5460	5460	5460	1
447	20250512	121200	46487115	5470	5470	5470	5470	0
448	20250512	121100	46487115	5470	5470	5470	5470	1
449	20250512	121000	46481645	5460	5460	5460	5460	0
450	20250512	120900	46481645	5460	5460	5460	5460	0
451	20250512	120800	46481645	5460	5460	5460	5460	0
452	20250512	120700	46481645	5460	5460	5460	5460	0
453	20250512	120600	46481645	5460	5460	5460	5460	0
454	20250512	120500	46481645	5460	5460	5460	5460	0
455	20250512	120400	46481645	5460	5460	5460	5460	0
456	20250512	120300	46481645	5460	5460	5460	5460	94
457	20250512	120200	45968405	5460	5460	5460	5460	32
458	20250512	120100	45793685	5460	5460	5460	5460	134
459	20250512	120000	45062045	5460	5460	5460	5460	0
460	20250512	115900	45062045	5460	5460	5460	5460	0
461	20250512	115800	45062045	5460	5460	5460	5460	1
462	20250512	115700	45056585	5460	5460	5460	5460	0
463	20250512	115600	45056585	5460	5460	5460	5460	0
464	20250512	115500	45056585	5460	5460	5460	5460	0
465	20250512	115400	45056585	5460	5460	5460	5460	0
466	20250512	115300	45056585	5460	5460	5460	5460	0
467	20250512	115200	45056585	5460	5460	5460	5460	0
468	20250512	115100	45056585	5460	5460	5460	5460	0
469	20250512	115000	45056585	5460	5460	5460	5460	0
470	20250512	114900	45056585	5460	5460	5460	5460	0
471	20250512	114800	45056585	5460	5460	5460	5460	0
472	20250512	114700	45056585	5460	5460	5460	5460	0
473	20250512	114600	45056585	5460	5460	5460	5460	0
474	20250512	114500	45056585	5460	5460	5460	5460	0
475	20250512	114400	45056585	5460	5460	5460	5460	0
476	20250512	114300	45056585	5460	5460	5460	5460	0
477	20250512	114200	45056585	5460	5460	5460	5460	0
478	20250512	114100	45056585	5460	5460	5460	5460	0
479	20250512	114000	45056585	5460	5460	5460	5460	0
480	20250512	113900	45056585	5460	5460	5460	5460	207
481	20250512	113800	43926365	5450	5450	5450	5450	0
482	20250512	113700	43926365	5450	5450	5450	5450	0
483	20250512	113600	43926365	5450	5450	5450	5450	0
484	20250512	113500	43926365	5450	5450	5450	5450	0
485	20250512	113400	43926365	5450	5450	5450	5450	0
486	20250512	113300	43926365	5450	5450	5450	5450	0
487	20250512	113200	43926365	5450	5450	5450	5450	0
488	20250512	113100	43926365	5450	5450	5450	5450	0
489	20250512	113000	43926365	5450	5450	5450	5450	0
490	20250512	112900	43926365	5450	5450	5450	5450	0
491	20250512	112800	43926365	5450	5450	5450	5450	0
492	20250512	112700	43926365	5450	5450	5450	5450	0
493	20250512	112600	43926365	5450	5450	5450	5450	0
494	20250512	112500	43926365	5450	5450	5450	5450	0
495	20250512	112400	43926365	5450	5450	5450	5450	0
496	20250512	112300	43926365	5450	5450	5450	5450	1
497	20250512	112200	43920915	5450	5450	5450	5450	0
498	20250512	112100	43920915	5450	5450	5450	5450	1
499	20250512	112000	43915465	5470	5470	5470	5470	0
500	20250512	111900	43915465	5470	5470	5470	5470	0
501	20250512	111800	43915465	5470	5470	5470	5470	0
502	20250512	111700	43915465	5470	5470	5470	5470	18
503	20250512	111600	43817005	5450	5450	5450	5450	0
504	20250512	111500	43817005	5450	5450	5450	5450	17
505	20250512	111400	43724355	5460	5460	5460	5460	0
506	20250512	111300	43724355	5460	5460	5460	5460	67
507	20250512	111200	43358535	5460	5460	5460	5460	0
508	20250512	111100	43358535	5460	5460	5460	5460	2
509	20250512	111000	43347615	5450	5450	5450	5450	0
510	20250512	110900	43347615	5450	5450	5450	5450	0
511	20250512	110800	43347615	5450	5450	5450	5450	0
512	20250512	110700	43347615	5450	5450	5450	5450	23
513	20250512	110600	43222265	5460	5460	5460	5460	18
514	20250512	110500	43123985	5460	5460	5460	5460	0
515	20250512	110400	43123985	5460	5460	5460	5460	0
516	20250512	110300	43123985	5460	5460	5460	5460	0
517	20250512	110200	43123985	5460	5460	5460	5460	0
518	20250512	110100	43123985	5460	5460	5460	5460	2
519	20250512	110000	43113065	5460	5460	5460	5460	0
520	20250512	105900	43113065	5460	5460	5460	5460	0
521	20250512	105800	43113065	5460	5470	5470	5460	23
522	20250512	105700	42987475	5440	5440	5440	5440	0
523	20250512	105600	42987475	5440	5440	5440	5440	0
524	20250512	105500	42987475	5440	5440	5440	5440	0
525	20250512	105400	42987475	5440	5440	5440	5440	0
526	20250512	105300	42987475	5440	5440	5440	5440	0
527	20250512	105200	42987475	5440	5440	5440	5440	53
528	20250512	105100	42699155	5440	5480	5480	5440	226
529	20250512	105000	41469025	5470	5470	5470	5470	0
530	20250512	104900	41469025	5470	5470	5470	5470	2
531	20250512	104800	41458085	5460	5460	5460	5460	0
532	20250512	104700	41458085	5460	5470	5470	5460	341
533	20250512	104600	39595995	5470	5470	5470	5470	1
534	20250512	104500	39590525	5470	5470	5470	5470	0
535	20250512	104400	39590525	5470	5470	5470	5470	306
536	20250512	104300	37916705	5480	5480	5480	5480	1
537	20250512	104200	37911225	5470	5470	5470	5470	396
538	20250512	104100	35745105	5470	5470	5470	5470	0
539	20250512	104000	35745105	5470	5470	5470	5470	0
540	20250512	103900	35745105	5470	5470	5470	5470	0
541	20250512	103800	35745105	5470	5470	5470	5470	0
542	20250512	103700	35745105	5470	5470	5470	5470	0
543	20250512	103600	35745105	5470	5470	5470	5470	1
544	20250512	103500	35739635	5470	5470	5470	5470	0
545	20250512	103400	35739635	5470	5470	5470	5470	0
546	20250512	103300	35739635	5470	5470	5470	5470	1
547	20250512	103200	35734165	5470	5470	5470	5470	0
548	20250512	103100	35734165	5470	5470	5470	5470	0
549	20250512	103000	35734165	5470	5460	5470	5460	201
550	20250512	102900	34636415	5460	5460	5460	5460	0
551	20250512	102800	34636415	5460	5460	5460	5460	0
552	20250512	102700	34636415	5460	5460	5460	5460	0
553	20250512	102600	34636415	5460	5460	5460	5460	0
554	20250512	102500	34636415	5460	5460	5460	5460	0
555	20250512	102400	34636415	5460	5460	5460	5460	0
556	20250512	102300	34636415	5460	5470	5470	5420	648
557	20250512	102200	31115905	5470	5470	5470	5470	1
558	20250512	102100	31110435	5470	5470	5470	5470	1
559	20250512	102000	31104965	5470	5470	5470	5470	0
560	20250512	101900	31104965	5470	5470	5470	5470	0
561	20250512	101800	31104965	5470	5470	5470	5470	0
562	20250512	101700	31104965	5470	5480	5480	5440	1193
563	20250512	101600	24594715	5480	5480	5480	5480	0
564	20250512	101500	24594715	5480	5480	5480	5480	0
565	20250512	101400	24594715	5480	5480	5480	5480	1
566	20250512	101300	24589235	5480	5480	5480	5480	0
567	20250512	101200	24589235	5480	5480	5480	5480	0
568	20250512	101100	24589235	5480	5480	5480	5480	121
569	20250512	101000	23926155	5480	5480	5480	5480	0
570	20250512	100900	23926155	5480	5480	5480	5480	0
571	20250512	100800	23926155	5480	5480	5480	5480	0
572	20250512	100700	23926155	5480	5460	5480	5460	4
573	20250512	100600	23904275	5460	5460	5460	5460	0
574	20250512	100500	23904275	5460	5460	5460	5460	30
575	20250512	100400	23740475	5460	5460	5460	5460	0
576	20250512	100300	23740475	5460	5460	5460	5460	0
577	20250512	100200	23740475	5460	5460	5460	5460	0
578	20250512	100100	23740475	5460	5470	5470	5460	489
579	20250512	100000	21067695	5470	5470	5470	5470	0
580	20250512	095900	21067695	5470	5470	5470	5470	0
581	20250512	095800	21067695	5470	5470	5470	5470	0
582	20250512	095700	21067695	5470	5460	5470	5460	57
583	20250512	095600	20756035	5460	5460	5460	5460	10
584	20250512	095500	20701435	5460	5460	5460	5460	19
585	20250512	095400	20597695	5470	5470	5470	5470	180
586	20250512	095300	19613095	5460	5460	5460	5460	501
587	20250512	095200	16877635	5460	5460	5460	5460	1
588	20250512	095100	16872175	5460	5460	5460	5460	12
589	20250512	095000	16806655	5460	5460	5460	5460	0
590	20250512	094900	16806655	5460	5460	5460	5460	0
591	20250512	094800	16806655	5460	5460	5460	5460	0
592	20250512	094700	16806655	5460	5460	5460	5460	0
593	20250512	094600	16806655	5460	5460	5460	5460	0
594	20250512	094500	16806655	5460	5460	5460	5460	3
595	20250512	094400	16790275	5450	5450	5450	5450	0
596	20250512	094300	16790275	5450	5450	5450	5450	0
597	20250512	094200	16790275	5450	5450	5450	5450	0
598	20250512	094100	16790275	5450	5450	5450	5450	0
599	20250512	094000	16790275	5450	5450	5450	5450	71
600	20250512	093900	16403325	5450	5450	5450	5450	0
601	20250512	093800	16403325	5450	5450	5450	5450	0
602	20250512	093700	16403325	5450	5450	5450	5450	62
603	20250512	093600	16065425	5460	5460	5460	5460	0
604	20250512	093500	16065425	5460	5460	5460	5460	0
605	20250512	093400	16065425	5460	5460	5460	5460	0
606	20250512	093300	16065425	5460	5450	5460	5450	124
607	20250512	093200	15389415	5450	5440	5450	5440	154
608	20250512	093100	14550775	5450	5450	5450	5450	43
609	20250512	093000	14316425	5450	5450	5450	5450	230
610	20250512	092900	13062925	5450	5450	5450	5450	0
611	20250512	092800	13062925	5450	5460	5460	5450	33
612	20250512	092700	12882915	5460	5460	5460	5460	0
613	20250512	092600	12882915	5460	5460	5460	5460	55
614	20250512	092500	12582615	5460	5460	5460	5460	0
615	20250512	092400	12582615	5460	5460	5460	5460	363
616	20250512	092300	10600635	5460	5460	5460	5460	0
617	20250512	092200	10600635	5460	5460	5460	5460	200
618	20250512	092100	9508635	5460	5460	5460	5460	70
619	20250512	092000	9126435	5460	5460	5460	5460	539
620	20250512	091900	6183495	5460	5460	5460	5460	0
621	20250512	091800	6183495	5460	5460	5460	5460	26
622	20250512	091700	6041535	5460	5460	5460	5460	0
623	20250512	091600	6041535	5460	5460	5460	5460	0
624	20250512	091500	6041535	5460	5455	5460	5450	361
625	20250512	091400	4071730	5460	5460	5460	5460	100
626	20250512	091300	3525730	5460	5460	5460	5460	40
627	20250512	091200	3307330	5460	5460	5460	5460	49
628	20250512	091100	3039790	5460	5470	5470	5460	151
629	20250512	091000	2214120	5480	5480	5480	5480	0
630	20250512	090900	2214120	5480	5480	5480	5480	0
631	20250512	090800	2214120	5480	5480	5480	5480	52
632	20250512	090700	1929160	5480	5480	5480	5480	51
633	20250512	090600	1649680	5500	5500	5500	5500	0
634	20250512	090500	1649680	5500	5500	5500	5500	0
635	20250512	090400	1649680	5500	5500	5500	5500	17
636	20250512	090300	1556180	5500	5500	5500	5500	0
637	20250512	090200	1556180	5500	5490	5500	5490	43
638	20250512	090100	1320000	5500	5500	5500	5500	10
639	20250512	090000	1265000	5500	5500	5500	5500	230