KissMeData/078000/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193500	232825945	9650	9650	9650	9650	1244
3	20250512	193400	232825945	9650	9650	9650	9650	0
4	20250512	193300	232825945	9650	9650	9650	9650	0
5	20250512	193200	232825945	9650	9650	9650	9650	0
6	20250512	193100	232825945	9650	9650	9650	9650	0
7	20250512	193000	232825945	9650	9650	9650	9650	0
8	20250512	192900	232825945	9650	9650	9650	9650	0
9	20250512	192800	232825945	9650	9650	9650	9650	0
10	20250512	192700	232825945	9650	9650	9650	9650	0
11	20250512	192600	232825945	9650	9650	9650	9650	0
12	20250512	192500	232825945	9650	9650	9650	9650	0
13	20250512	192400	232825945	9650	9650	9650	9650	0
14	20250512	192300	232825945	9650	9650	9650	9650	0
15	20250512	192200	232825945	9650	9650	9650	9650	0
16	20250512	192100	232825945	9650	9650	9650	9650	0
17	20250512	192000	232825945	9650	9650	9650	9650	0
18	20250512	191900	232825945	9650	9650	9650	9650	0
19	20250512	191800	232825945	9650	9650	9650	9650	0
20	20250512	191700	232825945	9650	9650	9650	9650	0
21	20250512	191600	232825945	9650	9650	9650	9650	0
22	20250512	191500	232825945	9650	9650	9650	9650	0
23	20250512	191400	232825945	9650	9650	9650	9650	0
24	20250512	191300	232825945	9650	9650	9650	9650	0
25	20250512	191200	232825945	9650	9650	9650	9650	0
26	20250512	191100	232825945	9650	9650	9650	9650	0
27	20250512	191000	232825945	9650	9650	9650	9650	0
28	20250512	190900	232825945	9650	9650	9650	9650	0
29	20250512	190800	232825945	9650	9650	9650	9650	0
30	20250512	190700	232825945	9650	9650	9650	9650	0
31	20250512	190600	232825945	9650	9650	9650	9650	0
32	20250512	190500	232825945	9650	9650	9650	9650	1244
33	20250512	190400	232825945	9650	9650	9650	9650	0
34	20250512	190300	232825945	9650	9650	9650	9650	0
35	20250512	190200	232825945	9650	9650	9650	9650	0
36	20250512	190100	232825945	9650	9650	9650	9650	0
37	20250512	190000	232825945	9650	9650	9650	9650	0
38	20250512	185900	232825945	9650	9650	9650	9650	0
39	20250512	185800	232825945	9650	9650	9650	9650	0
40	20250512	185700	232825945	9650	9650	9650	9650	0
41	20250512	185600	232825945	9650	9650	9650	9650	0
42	20250512	185500	232825945	9650	9650	9650	9650	0
43	20250512	185400	232825945	9650	9650	9650	9650	0
44	20250512	185300	232825945	9650	9650	9650	9650	0
45	20250512	185200	232825945	9650	9650	9650	9650	0
46	20250512	185100	232825945	9650	9650	9650	9650	0
47	20250512	185000	232825945	9650	9650	9650	9650	0
48	20250512	184900	232825945	9650	9650	9650	9650	0
49	20250512	184800	232825945	9650	9650	9650	9650	0
50	20250512	184700	232825945	9650	9650	9650	9650	0
51	20250512	184600	232825945	9650	9650	9650	9650	0
52	20250512	184500	232825945	9650	9650	9650	9650	0
53	20250512	184400	232825945	9650	9650	9650	9650	0
54	20250512	184300	232825945	9650	9650	9650	9650	0
55	20250512	184200	232825945	9650	9650	9650	9650	0
56	20250512	184100	232825945	9650	9650	9650	9650	0
57	20250512	184000	232825945	9650	9650	9650	9650	0
58	20250512	183900	232825945	9650	9650	9650	9650	0
59	20250512	183800	232825945	9650	9650	9650	9650	0
60	20250512	183700	232825945	9650	9650	9650	9650	0
61	20250512	183600	232825945	9650	9650	9650	9650	0
62	20250512	183500	232825945	9650	9650	9650	9650	1244
63	20250512	183400	232825945	9650	9650	9650	9650	0
64	20250512	183300	232825945	9650	9650	9650	9650	0
65	20250512	183200	232825945	9650	9650	9650	9650	0
66	20250512	183100	232825945	9650	9650	9650	9650	0
67	20250512	183000	232825945	9650	9650	9650	9650	0
68	20250512	182900	232825945	9650	9650	9650	9650	0
69	20250512	182800	232825945	9650	9650	9650	9650	0
70	20250512	182700	232825945	9650	9650	9650	9650	0
71	20250512	182600	232825945	9650	9650	9650	9650	0
72	20250512	182500	232825945	9650	9650	9650	9650	0
73	20250512	182400	232825945	9650	9650	9650	9650	0
74	20250512	182300	232825945	9650	9650	9650	9650	0
75	20250512	182200	232825945	9650	9650	9650	9650	0
76	20250512	182100	232825945	9650	9650	9650	9650	0
77	20250512	182000	232825945	9650	9650	9650	9650	0
78	20250512	181900	232825945	9650	9650	9650	9650	0
79	20250512	181800	232825945	9650	9650	9650	9650	0
80	20250512	181700	232825945	9650	9650	9650	9650	0
81	20250512	181600	232825945	9650	9650	9650	9650	0
82	20250512	181500	232825945	9650	9650	9650	9650	0
83	20250512	181400	232825945	9650	9650	9650	9650	0
84	20250512	181300	232825945	9650	9650	9650	9650	0
85	20250512	181200	232825945	9650	9650	9650	9650	0
86	20250512	181100	232825945	9650	9650	9650	9650	0
87	20250512	181000	232825945	9650	9650	9650	9650	0
88	20250512	180900	232825945	9650	9650	9650	9650	0
89	20250512	180800	232825945	9650	9650	9650	9650	0
90	20250512	180700	232825945	9650	9650	9650	9650	0
91	20250512	180600	232825945	9650	9650	9650	9650	0
92	20250512	180500	232825945	9650	9650	9650	9650	1244
93	20250512	180400	232825945	9650	9650	9650	9650	0
94	20250512	180300	232825945	9650	9650	9650	9650	0
95	20250512	180200	232825945	9650	9650	9650	9650	0
96	20250512	180100	232825945	9650	9650	9650	9650	0
97	20250512	180000	232825945	9650	9650	9650	9650	0
98	20250512	175900	232825945	9650	9650	9650	9650	0
99	20250512	175800	232825945	9650	9650	9650	9650	0
100	20250512	175700	232825945	9650	9650	9650	9650	0
101	20250512	175600	232825945	9650	9650	9650	9650	0
102	20250512	175500	232825945	9650	9650	9650	9650	0
103	20250512	175400	232825945	9650	9650	9650	9650	0
104	20250512	175300	232825945	9650	9650	9650	9650	0
105	20250512	175200	232825945	9650	9650	9650	9650	0
106	20250512	175100	232825945	9650	9650	9650	9650	0
107	20250512	175000	232825945	9650	9650	9650	9650	0
108	20250512	174900	232825945	9650	9650	9650	9650	0
109	20250512	174800	232825945	9650	9650	9650	9650	0
110	20250512	174700	232825945	9650	9650	9650	9650	0
111	20250512	174600	232825945	9650	9650	9650	9650	0
112	20250512	174500	232825945	9650	9650	9650	9650	0
113	20250512	174400	232825945	9650	9650	9650	9650	0
114	20250512	174300	232825945	9650	9650	9650	9650	0
115	20250512	174200	232825945	9650	9650	9650	9650	0
116	20250512	174100	232825945	9650	9650	9650	9650	0
117	20250512	174000	232825945	9650	9650	9650	9650	0
118	20250512	173900	232825945	9650	9650	9650	9650	0
119	20250512	173800	232825945	9650	9650	9650	9650	0
120	20250512	173700	232825945	9650	9650	9650	9650	0
121	20250512	173600	232825945	9650	9650	9650	9650	0
122	20250512	173500	232825945	9650	9650	9650	9650	1244
123	20250512	173400	232825945	9650	9650	9650	9650	0
124	20250512	173300	232825945	9650	9650	9650	9650	0
125	20250512	173200	232825945	9650	9650	9650	9650	0
126	20250512	173100	232825945	9650	9650	9650	9650	0
127	20250512	173000	232825945	9650	9650	9650	9650	0
128	20250512	172900	232825945	9650	9650	9650	9650	0
129	20250512	172800	232825945	9650	9650	9650	9650	0
130	20250512	172700	232825945	9650	9650	9650	9650	0
131	20250512	172600	232825945	9650	9650	9650	9650	0
132	20250512	172500	232825945	9650	9650	9650	9650	0
133	20250512	172400	232825945	9650	9650	9650	9650	0
134	20250512	172300	232825945	9650	9650	9650	9650	0
135	20250512	172200	232825945	9650	9650	9650	9650	0
136	20250512	172100	232825945	9650	9650	9650	9650	0
137	20250512	172000	232825945	9650	9650	9650	9650	0
138	20250512	171900	232825945	9650	9650	9650	9650	0
139	20250512	171800	232825945	9650	9650	9650	9650	0
140	20250512	171700	232825945	9650	9650	9650	9650	0
141	20250512	171600	232825945	9650	9650	9650	9650	0
142	20250512	171500	232825945	9650	9650	9650	9650	0
143	20250512	171400	232825945	9650	9650	9650	9650	0
144	20250512	171300	232825945	9650	9650	9650	9650	0
145	20250512	171200	232825945	9650	9650	9650	9650	0
146	20250512	171100	232825945	9650	9650	9650	9650	0
147	20250512	171000	232825945	9650	9650	9650	9650	0
148	20250512	170900	232825945	9650	9650	9650	9650	0
149	20250512	170800	232825945	9650	9650	9650	9650	0
150	20250512	170700	232825945	9650	9650	9650	9650	0
151	20250512	170600	232825945	9650	9650	9650	9650	0
152	20250512	170500	232825945	9650	9650	9650	9650	1244
153	20250512	170400	232825945	9650	9650	9650	9650	0
154	20250512	170300	232825945	9650	9650	9650	9650	0
155	20250512	170200	232825945	9650	9650	9650	9650	0
156	20250512	170100	232825945	9650	9650	9650	9650	0
157	20250512	170000	232825945	9650	9650	9650	9650	0
158	20250512	165900	232825945	9650	9650	9650	9650	0
159	20250512	165800	232825945	9650	9650	9650	9650	0
160	20250512	165700	232825945	9650	9650	9650	9650	0
161	20250512	165600	232825945	9650	9650	9650	9650	0
162	20250512	165500	232825945	9650	9650	9650	9650	0
163	20250512	165400	232825945	9650	9650	9650	9650	0
164	20250512	165300	232825945	9650	9650	9650	9650	0
165	20250512	165200	232825945	9650	9650	9650	9650	0
166	20250512	165100	232825945	9650	9650	9650	9650	0
167	20250512	165000	232825945	9650	9650	9650	9650	0
168	20250512	164900	232825945	9650	9650	9650	9650	0
169	20250512	164800	232825945	9650	9650	9650	9650	0
170	20250512	164700	232825945	9650	9650	9650	9650	0
171	20250512	164600	232825945	9650	9650	9650	9650	0
172	20250512	164500	232825945	9650	9650	9650	9650	0
173	20250512	164400	232825945	9650	9650	9650	9650	0
174	20250512	164300	232825945	9650	9650	9650	9650	0
175	20250512	164200	232825945	9650	9650	9650	9650	0
176	20250512	164100	232825945	9650	9650	9650	9650	0
177	20250512	164000	232825945	9650	9650	9650	9650	0
178	20250512	163900	232825945	9650	9650	9650	9650	0
179	20250512	163800	232825945	9650	9650	9650	9650	0
180	20250512	163700	232825945	9650	9650	9650	9650	0
181	20250512	163600	232825945	9650	9650	9650	9650	0
182	20250512	163500	232825945	9650	9650	9650	9650	1244
183	20250512	163400	232825945	9650	9650	9650	9650	0
184	20250512	163300	232825945	9650	9650	9650	9650	0
185	20250512	163200	232825945	9650	9650	9650	9650	0
186	20250512	163100	232825945	9650	9650	9650	9650	0
187	20250512	163000	232825945	9650	9650	9650	9650	0
188	20250512	162900	232825945	9650	9650	9650	9650	0
189	20250512	162800	232825945	9650	9650	9650	9650	0
190	20250512	162700	232825945	9650	9650	9650	9650	0
191	20250512	162600	232825945	9650	9650	9650	9650	0
192	20250512	162500	232825945	9650	9650	9650	9650	0
193	20250512	162400	232825945	9650	9650	9650	9650	0
194	20250512	162300	232825945	9650	9650	9650	9650	0
195	20250512	162200	232825945	9650	9650	9650	9650	0
196	20250512	162100	232825945	9650	9650	9650	9650	0
197	20250512	162000	232825945	9650	9650	9650	9650	0
198	20250512	161900	232825945	9650	9650	9650	9650	0
199	20250512	161800	232825945	9650	9650	9650	9650	0
200	20250512	161700	232825945	9650	9650	9650	9650	0
201	20250512	161600	232825945	9650	9650	9650	9650	0
202	20250512	161500	232825945	9650	9650	9650	9650	0
203	20250512	161400	232825945	9650	9650	9650	9650	0
204	20250512	161300	232825945	9650	9650	9650	9650	0
205	20250512	161200	232825945	9650	9650	9650	9650	0
206	20250512	161100	232825945	9650	9650	9650	9650	0
207	20250512	161000	232825945	9650	9650	9650	9650	0
208	20250512	160900	232825945	9650	9650	9650	9650	0
209	20250512	160800	232825945	9650	9650	9650	9650	0
210	20250512	160700	232825945	9650	9650	9650	9650	0
211	20250512	160600	232825945	9650	9650	9650	9650	0
212	20250512	160500	232825945	9650	9650	9650	9650	1244
213	20250512	160400	232825945	9650	9650	9650	9650	0
214	20250512	160300	232825945	9650	9650	9650	9650	0
215	20250512	160200	232825945	9650	9650	9650	9650	0
216	20250512	160100	232825945	9650	9650	9650	9650	0
217	20250512	160000	232825945	9650	9650	9650	9650	0
218	20250512	155900	232825945	9650	9650	9650	9650	0
219	20250512	155800	232825945	9650	9650	9650	9650	0
220	20250512	155700	232825945	9650	9650	9650	9650	0
221	20250512	155600	232825945	9650	9650	9650	9650	0
222	20250512	155500	232825945	9650	9650	9650	9650	0
223	20250512	155400	232825945	9650	9650	9650	9650	0
224	20250512	155300	232825945	9650	9650	9650	9650	0
225	20250512	155200	232825945	9650	9650	9650	9650	0
226	20250512	155100	232825945	9650	9650	9650	9650	0
227	20250512	155000	232825945	9650	9650	9650	9650	0
228	20250512	154900	232825945	9650	9650	9650	9650	0
229	20250512	154800	232825945	9650	9650	9650	9650	0
230	20250512	154700	232825945	9650	9650	9650	9650	0
231	20250512	154600	232825945	9650	9650	9650	9650	0
232	20250512	154500	232825945	9650	9650	9650	9650	0
233	20250512	154400	232825945	9650	9650	9650	9650	0
234	20250512	154300	232825945	9650	9650	9650	9650	0
235	20250512	154200	232825945	9650	9650	9650	9650	0
236	20250512	154100	232825945	9650	9650	9650	9650	0
237	20250512	154000	232825945	9650	9650	9650	9650	0
238	20250512	153900	232825945	9650	9650	9650	9650	0
239	20250512	153800	232825945	9650	9650	9650	9650	0
240	20250512	153700	232825945	9650	9650	9650	9650	0
241	20250512	153600	232825945	9650	9650	9650	9650	0
242	20250512	153500	232825945	9650	9650	9650	9650	1244
243	20250512	153400	232825945	9650	9650	9650	9650	0
244	20250512	153300	232825945	9650	9650	9650	9650	0
245	20250512	153200	232825945	9650	9650	9650	9650	0
246	20250512	153100	232825945	9650	9650	9650	9650	0
247	20250512	153000	232825945	9650	9650	9650	9650	1244
248	20250512	152900	220821345	9640	9640	9640	9640	0
249	20250512	152800	220821345	9640	9640	9640	9640	0
250	20250512	152700	220821345	9640	9640	9640	9640	0
251	20250512	152600	220821345	9640	9640	9640	9640	0
252	20250512	152500	220821345	9640	9640	9640	9640	0
253	20250512	152400	220821345	9640	9640	9640	9640	0
254	20250512	152300	220821345	9640	9640	9640	9640	0
255	20250512	152200	220821345	9640	9640	9640	9640	0
256	20250512	152100	220821345	9640	9640	9640	9640	0
257	20250512	152000	220821345	9640	9640	9640	9640	0
258	20250512	151900	220821345	9640	9630	9640	9630	147
259	20250512	151800	219405265	9640	9640	9640	9640	55
260	20250512	151700	218875065	9630	9620	9630	9620	46
261	20250512	151600	218432435	9615	9615	9615	9615	0
262	20250512	151500	218432435	9615	9615	9615	9615	0
263	20250512	151400	218432435	9615	9615	9615	9615	0
264	20250512	151300	218432435	9615	9615	9615	9615	1
265	20250512	151200	218422820	9620	9610	9620	9610	23
266	20250512	151100	218201640	9630	9630	9630	9630	0
267	20250512	151000	218201640	9630	9630	9630	9630	0
268	20250512	150900	218201640	9630	9630	9630	9630	0
269	20250512	150800	218201640	9630	9630	9630	9630	0
270	20250512	150700	218201640	9630	9630	9630	9630	18
271	20250512	150600	218028300	9630	9630	9630	9630	0
272	20250512	150500	218028300	9630	9630	9630	9630	0
273	20250512	150400	218028300	9630	9600	9630	9600	147
274	20250512	150300	216616920	9600	9600	9600	9600	28
275	20250512	150200	216348120	9600	9610	9610	9600	500
276	20250512	150100	211548060	9630	9630	9630	9630	0
277	20250512	150000	211548060	9630	9630	9630	9630	0
278	20250512	145900	211548060	9630	9630	9630	9630	1
279	20250512	145800	211538430	9630	9630	9630	9630	1
280	20250512	145700	211528800	9600	9600	9600	9600	0
281	20250512	145600	211528800	9600	9600	9600	9600	0
282	20250512	145500	211528800	9600	9600	9600	9600	0
283	20250512	145400	211528800	9600	9600	9600	9600	0
284	20250512	145300	211528800	9600	9600	9600	9600	0
285	20250512	145200	211528800	9600	9610	9610	9600	257
286	20250512	145100	209059230	9620	9620	9620	9620	100
287	20250512	145000	208097230	9610	9610	9610	9610	0
288	20250512	144900	208097230	9610	9630	9630	9610	10
289	20250512	144800	208001080	9640	9640	9640	9640	0
290	20250512	144700	208001080	9640	9640	9640	9640	0
291	20250512	144600	208001080	9640	9640	9640	9640	1
292	20250512	144500	207991440	9630	9630	9630	9630	0
293	20250512	144400	207991440	9630	9630	9630	9630	4
294	20250512	144300	207952920	9630	9630	9630	9630	0
295	20250512	144200	207952920	9630	9630	9630	9630	4
296	20250512	144100	207914400	9620	9620	9620	9620	0
297	20250512	144000	207914400	9620	9630	9630	9620	650
298	20250512	143900	201660540	9640	9640	9640	9640	0
299	20250512	143800	201660540	9640	9640	9640	9640	3
300	20250512	143700	201631620	9640	9640	9640	9640	0
301	20250512	143600	201631620	9640	9640	9640	9640	134
302	20250512	143500	200339860	9640	9640	9640	9640	0
303	20250512	143400	200339860	9640	9640	9640	9640	0
304	20250512	143300	200339860	9640	9640	9640	9640	0
305	20250512	143200	200339860	9640	9640	9640	9640	0
306	20250512	143100	200339860	9640	9640	9640	9640	0
307	20250512	143000	200339860	9640	9640	9640	9640	1
308	20250512	142900	200330220	9640	9640	9640	9640	0
309	20250512	142800	200330220	9640	9640	9640	9640	0
310	20250512	142700	200330220	9640	9640	9640	9640	0
311	20250512	142600	200330220	9640	9640	9640	9640	0
312	20250512	142500	200330220	9640	9640	9640	9640	0
313	20250512	142400	200330220	9640	9640	9640	9640	0
314	20250512	142300	200330220	9640	9640	9640	9640	0
315	20250512	142200	200330220	9640	9650	9650	9640	24
316	20250512	142100	200098850	9630	9630	9630	9630	0
317	20250512	142000	200098850	9630	9630	9630	9630	100
318	20250512	141900	199135850	9640	9640	9640	9640	0
319	20250512	141800	199135850	9640	9640	9640	9640	0
320	20250512	141700	199135850	9640	9640	9640	9640	1
321	20250512	141600	199126210	9640	9640	9640	9640	6
322	20250512	141500	199068370	9630	9630	9630	9630	0
323	20250512	141400	199068370	9630	9630	9630	9630	10
324	20250512	141300	198972070	9630	9630	9630	9630	50
325	20250512	141200	198490570	9630	9630	9630	9630	140
326	20250512	141100	197142370	9640	9640	9640	9640	8
327	20250512	141000	197065250	9640	9640	9640	9640	0
328	20250512	140900	197065250	9640	9640	9640	9640	0
329	20250512	140800	197065250	9640	9640	9640	9640	0
330	20250512	140700	197065250	9640	9640	9640	9640	0
331	20250512	140600	197065250	9640	9640	9640	9640	0
332	20250512	140500	197065250	9640	9640	9640	9640	100
333	20250512	140400	196101250	9640	9640	9640	9640	1
334	20250512	140300	196091610	9650	9650	9650	9630	188
335	20250512	140200	194277610	9640	9640	9640	9640	0
336	20250512	140100	194277610	9640	9640	9640	9640	0
337	20250512	140000	194277610	9640	9640	9640	9640	6
338	20250512	135900	194219770	9640	9640	9640	9640	0
339	20250512	135800	194219770	9640	9640	9640	9640	0
340	20250512	135700	194219770	9640	9640	9640	9640	212
341	20250512	135600	192176090	9640	9640	9640	9640	0
342	20250512	135500	192176090	9640	9640	9640	9640	0
343	20250512	135400	192176090	9640	9640	9640	9640	0
344	20250512	135300	192176090	9640	9640	9640	9640	0
345	20250512	135200	192176090	9640	9640	9640	9640	0
346	20250512	135100	192176090	9640	9640	9640	9640	0
347	20250512	135000	192176090	9640	9640	9640	9640	0
348	20250512	134900	192176090	9640	9640	9640	9640	30
349	20250512	134800	191886890	9640	9640	9640	9640	0
350	20250512	134700	191886890	9640	9640	9640	9640	0
351	20250512	134600	191886890	9640	9640	9640	9640	0
352	20250512	134500	191886890	9640	9640	9640	9640	0
353	20250512	134400	191886890	9640	9640	9640	9640	5
354	20250512	134300	191838690	9620	9620	9620	9620	0
355	20250512	134200	191838690	9620	9620	9620	9620	0
356	20250512	134100	191838690	9620	9620	9620	9620	0
357	20250512	134000	191838690	9620	9620	9620	9620	0
358	20250512	133900	191838690	9620	9620	9620	9620	0
359	20250512	133800	191838690	9620	9620	9620	9620	199
360	20250512	133700	189924310	9630	9630	9630	9630	0
361	20250512	133600	189924310	9630	9630	9630	9630	0
362	20250512	133500	189924310	9630	9630	9630	9620	37
363	20250512	133400	189568080	9630	9630	9630	9630	0
364	20250512	133300	189568080	9630	9630	9630	9630	0
365	20250512	133200	189568080	9630	9630	9630	9630	0
366	20250512	133100	189568080	9630	9630	9630	9630	328
367	20250512	133000	186409440	9630	9630	9630	9630	20
368	20250512	132900	186216840	9610	9610	9610	9610	0
369	20250512	132800	186216840	9610	9610	9610	9610	0
370	20250512	132700	186216840	9610	9620	9620	9610	37
371	20250512	132600	185861240	9630	9630	9630	9630	0
372	20250512	132500	185861240	9630	9630	9630	9630	1
373	20250512	132400	185851610	9630	9630	9630	9630	12
374	20250512	132300	185736050	9630	9630	9630	9630	50
375	20250512	132200	185254550	9630	9630	9630	9630	0
376	20250512	132100	185254550	9630	9630	9630	9630	0
377	20250512	132000	185254550	9630	9630	9630	9630	0
378	20250512	131900	185254550	9630	9630	9630	9630	0
379	20250512	131800	185254550	9630	9630	9630	9630	0
380	20250512	131700	185254550	9630	9630	9630	9630	0
381	20250512	131600	185254550	9630	9630	9630	9630	1
382	20250512	131500	185244920	9620	9620	9620	9620	0
383	20250512	131400	185244920	9620	9620	9620	9620	0
384	20250512	131300	185244920	9620	9620	9620	9620	0
385	20250512	131200	185244920	9620	9610	9620	9610	233
386	20250512	131100	183004790	9610	9610	9610	9610	45
387	20250512	131000	182572340	9610	9610	9610	9610	0
388	20250512	130900	182572340	9610	9610	9610	9610	8
389	20250512	130800	182495460	9610	9610	9610	9610	2
390	20250512	130700	182476240	9610	9610	9610	9610	1
391	20250512	130600	182466630	9620	9620	9620	9620	48
392	20250512	130500	182004870	9610	9610	9610	9610	2
393	20250512	130400	181985650	9600	9600	9600	9600	0
394	20250512	130300	181985650	9600	9600	9600	9600	0
395	20250512	130200	181985650	9600	9600	9600	9600	0
396	20250512	130100	181985650	9600	9600	9600	9600	0
397	20250512	130000	181985650	9600	9600	9600	9600	0
398	20250512	125900	181985650	9600	9600	9600	9600	0
399	20250512	125800	181985650	9600	9600	9600	9600	0
400	20250512	125700	181985650	9600	9600	9600	9600	0
401	20250512	125600	181985650	9600	9600	9600	9600	0
402	20250512	125500	181985650	9600	9600	9600	9600	0
403	20250512	125400	181985650	9600	9600	9600	9600	150
404	20250512	125300	180545650	9600	9600	9600	9600	0
405	20250512	125200	180545650	9600	9600	9600	9600	0
406	20250512	125100	180545650	9600	9600	9600	9600	0
407	20250512	125000	180545650	9600	9610	9610	9600	500
408	20250512	124900	175745370	9620	9620	9620	9620	0
409	20250512	124800	175745370	9620	9620	9620	9620	10
410	20250512	124700	175649170	9620	9620	9620	9620	0
411	20250512	124600	175649170	9620	9620	9620	9620	0
412	20250512	124500	175649170	9620	9620	9620	9620	0
413	20250512	124400	175649170	9620	9620	9620	9620	0
414	20250512	124300	175649170	9620	9620	9620	9620	0
415	20250512	124200	175649170	9620	9620	9620	9620	0
416	20250512	124100	175649170	9620	9620	9620	9620	0
417	20250512	124000	175649170	9620	9620	9620	9620	9
418	20250512	123900	175562590	9610	9610	9610	9610	0
419	20250512	123800	175562590	9610	9610	9610	9610	0
420	20250512	123700	175562590	9610	9610	9610	9610	0
421	20250512	123600	175562590	9610	9610	9610	9610	0
422	20250512	123500	175562590	9610	9610	9610	9610	0
423	20250512	123400	175562590	9610	9610	9610	9610	0
424	20250512	123300	175562590	9610	9610	9610	9610	0
425	20250512	123200	175562590	9610	9610	9610	9610	0
426	20250512	123100	175562590	9610	9610	9610	9610	0
427	20250512	123000	175562590	9610	9610	9610	9610	4
428	20250512	122900	175524150	9620	9620	9620	9620	50
429	20250512	122800	175043150	9620	9620	9620	9620	0
430	20250512	122700	175043150	9620	9620	9620	9620	0
431	20250512	122600	175043150	9620	9620	9620	9620	0
432	20250512	122500	175043150	9620	9620	9620	9620	89
433	20250512	122400	174186970	9630	9630	9630	9630	1
434	20250512	122300	174177340	9620	9620	9620	9620	0
435	20250512	122200	174177340	9620	9620	9620	9620	0
436	20250512	122100	174177340	9620	9620	9620	9620	150
437	20250512	122000	172734340	9620	9620	9620	9620	0
438	20250512	121900	172734340	9620	9620	9620	9620	0
439	20250512	121800	172734340	9620	9620	9620	9620	31
440	20250512	121700	172436120	9640	9640	9640	9640	0
441	20250512	121600	172436120	9640	9630	9640	9630	2846
442	20250512	121500	145000790	9630	9630	9630	9630	401
443	20250512	121400	141139160	9620	9620	9620	9620	134
444	20250512	121300	139850080	9620	9620	9620	9620	0
445	20250512	121200	139850080	9620	9620	9620	9620	48
446	20250512	121100	139388320	9600	9600	9600	9600	2
447	20250512	121000	139369120	9600	9600	9600	9600	145
448	20250512	120900	137977120	9600	9600	9600	9600	2
449	20250512	120800	137957920	9600	9600	9600	9600	0
450	20250512	120700	137957920	9600	9600	9600	9600	0
451	20250512	120600	137957920	9600	9600	9600	9600	107
452	20250512	120500	136930720	9600	9600	9600	9600	20
453	20250512	120400	136738720	9600	9600	9600	9600	100
454	20250512	120300	135778720	9600	9600	9600	9600	180
455	20250512	120200	134050720	9580	9580	9580	9580	150
456	20250512	120100	132613720	9590	9590	9590	9590	1
457	20250512	120000	132604130	9590	9590	9590	9590	2
458	20250512	115900	132584950	9580	9580	9580	9580	10
459	20250512	115800	132489150	9580	9580	9580	9580	0
460	20250512	115700	132489150	9580	9570	9580	9570	111
461	20250512	115600	131426430	9570	9550	9570	9550	487
462	20250512	115500	126770350	9550	9550	9550	9550	0
463	20250512	115400	126770350	9550	9550	9550	9550	0
464	20250512	115300	126770350	9550	9550	9550	9550	0
465	20250512	115200	126770350	9550	9550	9550	9550	102
466	20250512	115100	125796250	9550	9550	9550	9550	2
467	20250512	115000	125777150	9540	9540	9540	9540	0
468	20250512	114900	125777150	9540	9540	9540	9540	243
469	20250512	114800	123458930	9520	9520	9520	9520	0
470	20250512	114700	123458930	9520	9520	9520	9520	0
471	20250512	114600	123458930	9520	9520	9520	9520	0
472	20250512	114500	123458930	9520	9520	9520	9520	0
473	20250512	114400	123458930	9520	9520	9520	9520	100
474	20250512	114300	122506930	9520	9520	9520	9520	0
475	20250512	114200	122506930	9520	9520	9520	9520	50
476	20250512	114100	122030930	9540	9540	9540	9540	123
477	20250512	114000	120857510	9540	9540	9540	9540	35
478	20250512	113900	120523610	9540	9540	9540	9540	0
479	20250512	113800	120523610	9540	9540	9540	9540	0
480	20250512	113700	120523610	9540	9540	9540	9540	0
481	20250512	113600	120523610	9540	9540	9540	9540	50
482	20250512	113500	120046610	9520	9520	9520	9520	10
483	20250512	113400	119951410	9540	9540	9540	9540	0
484	20250512	113300	119951410	9540	9540	9540	9540	0
485	20250512	113200	119951410	9540	9540	9540	9540	0
486	20250512	113100	119951410	9540	9540	9540	9540	0
487	20250512	113000	119951410	9540	9540	9540	9540	0
488	20250512	112900	119951410	9540	9540	9540	9540	5
489	20250512	112800	119903710	9530	9520	9530	9520	1261
490	20250512	112700	107888380	9520	9520	9520	9520	0
491	20250512	112600	107888380	9520	9520	9520	9520	0
492	20250512	112500	107888380	9520	9520	9520	9520	0
493	20250512	112400	107888380	9520	9520	9520	9520	0
494	20250512	112300	107888380	9520	9520	9520	9520	0
495	20250512	112200	107888380	9520	9520	9520	9520	0
496	20250512	112100	107888380	9520	9520	9520	9520	0
497	20250512	112000	107888380	9520	9520	9520	9520	5
498	20250512	111900	107840780	9520	9520	9520	9520	0
499	20250512	111800	107840780	9520	9520	9520	9520	200
500	20250512	111700	105936780	9520	9520	9520	9520	55
501	20250512	111600	105413180	9520	9520	9520	9520	0
502	20250512	111500	105413180	9520	9520	9520	9520	114
503	20250512	111400	104327900	9520	9520	9520	9520	0
504	20250512	111300	104327900	9520	9520	9520	9520	0
505	20250512	111200	104327900	9520	9520	9520	9520	20
506	20250512	111100	104137500	9520	9520	9520	9520	47
507	20250512	111000	103690060	9520	9520	9520	9520	0
508	20250512	110900	103690060	9520	9520	9520	9520	0
509	20250512	110800	103690060	9520	9520	9520	9520	0
510	20250512	110700	103690060	9520	9520	9520	9520	54
511	20250512	110600	103175980	9520	9520	9520	9520	0
512	20250512	110500	103175980	9520	9520	9520	9520	0
513	20250512	110400	103175980	9520	9520	9520	9520	0
514	20250512	110300	103175980	9520	9530	9530	9520	103
515	20250512	110200	102195390	9530	9530	9530	9530	0
516	20250512	110100	102195390	9530	9510	9530	9510	799
517	20250512	110000	94581030	9510	9500	9510	9500	264
518	20250512	105900	92070570	9500	9500	9500	9500	329
519	20250512	105800	88945070	9500	9500	9500	9500	0
520	20250512	105700	88945070	9500	9500	9500	9500	0
521	20250512	105600	88945070	9500	9500	9500	9500	0
522	20250512	105500	88945070	9500	9500	9500	9500	0
523	20250512	105400	88945070	9500	9500	9500	9500	177
524	20250512	105300	87263570	9500	9500	9500	9500	0
525	20250512	105200	87263570	9500	9500	9500	9500	0
526	20250512	105100	87263570	9500	9500	9500	9500	0
527	20250512	105000	87263570	9500	9500	9500	9500	0
528	20250512	104900	87263570	9500	9500	9500	9500	0
529	20250512	104800	87263570	9500	9500	9500	9500	6
530	20250512	104700	87206570	9510	9510	9510	9510	0
531	20250512	104600	87206570	9510	9510	9510	9510	0
532	20250512	104500	87206570	9510	9510	9510	9510	0
533	20250512	104400	87206570	9510	9510	9510	9510	0
534	20250512	104300	87206570	9510	9510	9510	9510	7
535	20250512	104200	87140000	9520	9520	9520	9520	0
536	20250512	104100	87140000	9520	9520	9520	9520	5
537	20250512	104000	87092400	9500	9500	9500	9500	0
538	20250512	103900	87092400	9500	9500	9500	9500	460
539	20250512	103800	82722400	9500	9500	9500	9500	0
540	20250512	103700	82722400	9500	9500	9500	9500	0
541	20250512	103600	82722400	9500	9510	9520	9500	1454
542	20250512	103500	68896870	9510	9510	9510	9510	10
543	20250512	103400	68801770	9510	9510	9510	9510	3
544	20250512	103300	68773240	9480	9480	9480	9480	0
545	20250512	103200	68773240	9480	9480	9480	9480	0
546	20250512	103100	68773240	9480	9480	9480	9480	0
547	20250512	103000	68773240	9480	9480	9480	9480	0
548	20250512	102900	68773240	9480	9480	9480	9480	1
549	20250512	102800	68763760	9510	9510	9510	9510	0
550	20250512	102700	68763760	9510	9500	9510	9500	569
551	20250512	102600	63354120	9500	9500	9500	9500	10
552	20250512	102500	63259120	9500	9500	9500	9500	5
553	20250512	102400	63211620	9480	9480	9480	9480	38
554	20250512	102300	62851380	9480	9480	9480	9480	0
555	20250512	102200	62851380	9480	9480	9480	9480	1
556	20250512	102100	62841900	9480	9480	9480	9480	131
557	20250512	102000	61600020	9480	9500	9500	9480	109
558	20250512	101900	60566640	9500	9500	9500	9500	0
559	20250512	101800	60566640	9500	9500	9500	9500	1
560	20250512	101700	60557140	9500	9495	9510	9495	131
561	20250512	101600	59312515	9490	9490	9490	9490	0
562	20250512	101500	59312515	9490	9490	9490	9490	15
563	20250512	101400	59170165	9490	9490	9490	9490	0
564	20250512	101300	59170165	9490	9490	9490	9490	4
565	20250512	101200	59132205	9500	9500	9500	9500	0
566	20250512	101100	59132205	9500	9500	9500	9500	1
567	20250512	101000	59122705	9490	9490	9490	9490	1
568	20250512	100900	59113215	9490	9490	9490	9490	0
569	20250512	100800	59113215	9490	9490	9490	9490	0
570	20250512	100700	59113215	9490	9485	9490	9485	140
571	20250512	100600	57784620	9480	9480	9480	9480	10
572	20250512	100500	57689820	9480	9480	9480	9480	240
573	20250512	100400	55414620	9470	9470	9470	9470	0
574	20250512	100300	55414620	9470	9470	9470	9470	0
575	20250512	100200	55414620	9470	9470	9470	9470	0
576	20250512	100100	55414620	9470	9470	9470	9470	1
577	20250512	100000	55405150	9470	9470	9470	9470	0
578	20250512	095900	55405150	9470	9470	9470	9470	0
579	20250512	095800	55405150	9470	9470	9470	9470	0
580	20250512	095700	55405150	9470	9470	9470	9440	451
581	20250512	095600	51143950	9460	9460	9460	9460	0
582	20250512	095500	51143950	9460	9460	9460	9460	0
583	20250512	095400	51143950	9460	9460	9460	9460	0
584	20250512	095300	51143950	9460	9460	9460	9460	0
585	20250512	095200	51143950	9460	9460	9460	9460	440
586	20250512	095100	46981550	9460	9450	9460	9450	193
587	20250512	095000	45156600	9450	9450	9450	9450	5
588	20250512	094900	45109350	9450	9450	9450	9450	0
589	20250512	094800	45109350	9450	9450	9450	9450	0
590	20250512	094700	45109350	9450	9445	9450	9445	10
591	20250512	094600	45014860	9450	9450	9450	9450	47
592	20250512	094500	44570710	9450	9450	9450	9450	34
593	20250512	094400	44249410	9450	9440	9450	9440	85
594	20250512	094300	43446700	9440	9440	9440	9440	75
595	20250512	094200	42738700	9410	9420	9420	9410	244
596	20250512	094100	40441070	9420	9420	9420	9420	0
597	20250512	094000	40441070	9420	9420	9420	9420	0
598	20250512	093900	40441070	9420	9420	9420	9420	0
599	20250512	093800	40441070	9420	9420	9420	9420	0
600	20250512	093700	40441070	9420	9440	9440	9420	230
601	20250512	093600	38273780	9440	9440	9440	9440	33
602	20250512	093500	37962260	9440	9440	9440	9440	0
603	20250512	093400	37962260	9440	9440	9440	9440	3
604	20250512	093300	37933940	9410	9410	9410	9410	0
605	20250512	093200	37933940	9410	9410	9410	9410	0
606	20250512	093100	37933940	9410	9410	9410	9410	4
607	20250512	093000	37896300	9410	9410	9410	9410	0
608	20250512	092900	37896300	9410	9410	9410	9410	0
609	20250512	092800	37896300	9410	9410	9410	9410	0
610	20250512	092700	37896300	9410	9410	9410	9410	0
611	20250512	092600	37896300	9410	9410	9410	9410	0
612	20250512	092500	37896300	9410	9430	9430	9410	31
613	20250512	092400	37604570	9420	9400	9420	9400	71
614	20250512	092300	36936710	9380	9380	9380	9380	0
615	20250512	092200	36936710	9380	9380	9380	9380	0
616	20250512	092100	36936710	9380	9380	9380	9380	0
617	20250512	092000	36936710	9380	9380	9380	9380	433
618	20250512	091900	32875170	9360	9360	9360	9360	0
619	20250512	091800	32875170	9360	9360	9360	9360	0
620	20250512	091700	32875170	9360	9360	9360	9360	0
621	20250512	091600	32875170	9360	9360	9360	9360	0
622	20250512	091500	32875170	9360	9360	9360	9360	3
623	20250512	091400	32847090	9360	9370	9370	9360	100
624	20250512	091300	31910360	9380	9380	9380	9380	0
625	20250512	091200	31910360	9380	9380	9380	9380	0
626	20250512	091100	31910360	9380	9380	9380	9380	0
627	20250512	091000	31910360	9380	9400	9400	9380	157
628	20250512	090900	30435560	9400	9400	9400	9400	0
629	20250512	090800	30435560	9400	9400	9400	9400	50
630	20250512	090700	29965560	9450	9450	9450	9450	5
631	20250512	090600	29918310	9420	9420	9420	9420	0
632	20250512	090500	29918310	9420	9420	9420	9420	0
633	20250512	090400	29918310	9420	9380	9420	9380	1177
634	20250512	090300	18865030	9420	9420	9420	9420	500
635	20250512	090200	14155030	9400	9460	9460	9400	66
636	20250512	090100	13533400	9490	9490	9490	9490	0
637	20250512	090000	13533400	9490	9430	9490	9380	1428