KissMeData/078140/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193500	1340350400	13640	13640	13640	13640	970
3	20250512	193400	1340350400	13640	13640	13640	13640	0
4	20250512	193300	1340350400	13640	13640	13640	13640	0
5	20250512	193200	1340350400	13640	13640	13640	13640	0
6	20250512	193100	1340350400	13640	13640	13640	13640	0
7	20250512	193000	1340350400	13640	13640	13640	13640	0
8	20250512	192900	1340350400	13640	13640	13640	13640	0
9	20250512	192800	1340350400	13640	13640	13640	13640	0
10	20250512	192700	1340350400	13640	13640	13640	13640	0
11	20250512	192600	1340350400	13640	13640	13640	13640	0
12	20250512	192500	1340350400	13640	13640	13640	13640	0
13	20250512	192400	1340350400	13640	13640	13640	13640	0
14	20250512	192300	1340350400	13640	13640	13640	13640	0
15	20250512	192200	1340350400	13640	13640	13640	13640	0
16	20250512	192100	1340350400	13640	13640	13640	13640	0
17	20250512	192000	1340350400	13640	13640	13640	13640	0
18	20250512	191900	1340350400	13640	13640	13640	13640	0
19	20250512	191800	1340350400	13640	13640	13640	13640	0
20	20250512	191700	1340350400	13640	13640	13640	13640	0
21	20250512	191600	1340350400	13640	13640	13640	13640	0
22	20250512	191500	1340350400	13640	13640	13640	13640	0
23	20250512	191400	1340350400	13640	13640	13640	13640	0
24	20250512	191300	1340350400	13640	13640	13640	13640	0
25	20250512	191200	1340350400	13640	13640	13640	13640	0
26	20250512	191100	1340350400	13640	13640	13640	13640	0
27	20250512	191000	1340350400	13640	13640	13640	13640	0
28	20250512	190900	1340350400	13640	13640	13640	13640	0
29	20250512	190800	1340350400	13640	13640	13640	13640	0
30	20250512	190700	1340350400	13640	13640	13640	13640	0
31	20250512	190600	1340350400	13640	13640	13640	13640	0
32	20250512	190500	1340350400	13640	13640	13640	13640	970
33	20250512	190400	1340350400	13640	13640	13640	13640	0
34	20250512	190300	1340350400	13640	13640	13640	13640	0
35	20250512	190200	1340350400	13640	13640	13640	13640	0
36	20250512	190100	1340350400	13640	13640	13640	13640	0
37	20250512	190000	1340350400	13640	13640	13640	13640	0
38	20250512	185900	1340350400	13640	13640	13640	13640	0
39	20250512	185800	1340350400	13640	13640	13640	13640	0
40	20250512	185700	1340350400	13640	13640	13640	13640	0
41	20250512	185600	1340350400	13640	13640	13640	13640	0
42	20250512	185500	1340350400	13640	13640	13640	13640	0
43	20250512	185400	1340350400	13640	13640	13640	13640	0
44	20250512	185300	1340350400	13640	13640	13640	13640	0
45	20250512	185200	1340350400	13640	13640	13640	13640	0
46	20250512	185100	1340350400	13640	13640	13640	13640	0
47	20250512	185000	1340350400	13640	13640	13640	13640	0
48	20250512	184900	1340350400	13640	13640	13640	13640	0
49	20250512	184800	1340350400	13640	13640	13640	13640	0
50	20250512	184700	1340350400	13640	13640	13640	13640	0
51	20250512	184600	1340350400	13640	13640	13640	13640	0
52	20250512	184500	1340350400	13640	13640	13640	13640	0
53	20250512	184400	1340350400	13640	13640	13640	13640	0
54	20250512	184300	1340350400	13640	13640	13640	13640	0
55	20250512	184200	1340350400	13640	13640	13640	13640	0
56	20250512	184100	1340350400	13640	13640	13640	13640	0
57	20250512	184000	1340350400	13640	13640	13640	13640	0
58	20250512	183900	1340350400	13640	13640	13640	13640	0
59	20250512	183800	1340350400	13640	13640	13640	13640	0
60	20250512	183700	1340350400	13640	13640	13640	13640	0
61	20250512	183600	1340350400	13640	13640	13640	13640	0
62	20250512	183500	1340350400	13640	13640	13640	13640	970
63	20250512	183400	1340350400	13640	13640	13640	13640	0
64	20250512	183300	1340350400	13640	13640	13640	13640	0
65	20250512	183200	1340350400	13640	13640	13640	13640	0
66	20250512	183100	1340350400	13640	13640	13640	13640	0
67	20250512	183000	1340350400	13640	13640	13640	13640	0
68	20250512	182900	1340350400	13640	13640	13640	13640	0
69	20250512	182800	1340350400	13640	13640	13640	13640	0
70	20250512	182700	1340350400	13640	13640	13640	13640	0
71	20250512	182600	1340350400	13640	13640	13640	13640	0
72	20250512	182500	1340350400	13640	13640	13640	13640	0
73	20250512	182400	1340350400	13640	13640	13640	13640	0
74	20250512	182300	1340350400	13640	13640	13640	13640	0
75	20250512	182200	1340350400	13640	13640	13640	13640	0
76	20250512	182100	1340350400	13640	13640	13640	13640	0
77	20250512	182000	1340350400	13640	13640	13640	13640	0
78	20250512	181900	1340350400	13640	13640	13640	13640	0
79	20250512	181800	1340350400	13640	13640	13640	13640	0
80	20250512	181700	1340350400	13640	13640	13640	13640	0
81	20250512	181600	1340350400	13640	13640	13640	13640	0
82	20250512	181500	1340350400	13640	13640	13640	13640	0
83	20250512	181400	1340350400	13640	13640	13640	13640	0
84	20250512	181300	1340350400	13640	13640	13640	13640	0
85	20250512	181200	1340350400	13640	13640	13640	13640	0
86	20250512	181100	1340350400	13640	13640	13640	13640	0
87	20250512	181000	1340350400	13640	13640	13640	13640	0
88	20250512	180900	1340350400	13640	13640	13640	13640	0
89	20250512	180800	1340350400	13640	13640	13640	13640	0
90	20250512	180700	1340350400	13640	13640	13640	13640	0
91	20250512	180600	1340350400	13640	13640	13640	13640	0
92	20250512	180500	1340350400	13640	13640	13640	13640	970
93	20250512	180400	1340350400	13640	13640	13640	13640	0
94	20250512	180300	1340350400	13640	13640	13640	13640	0
95	20250512	180200	1340350400	13640	13640	13640	13640	0
96	20250512	180100	1340350400	13640	13640	13640	13640	0
97	20250512	180000	1340350400	13640	13640	13640	13640	0
98	20250512	175900	1340350400	13640	13640	13640	13640	0
99	20250512	175800	1340350400	13640	13640	13640	13640	0
100	20250512	175700	1340350400	13640	13640	13640	13640	0
101	20250512	175600	1340350400	13640	13640	13640	13640	0
102	20250512	175500	1340350400	13640	13640	13640	13640	0
103	20250512	175400	1340350400	13640	13640	13640	13640	0
104	20250512	175300	1340350400	13640	13640	13640	13640	0
105	20250512	175200	1340350400	13640	13640	13640	13640	0
106	20250512	175100	1340350400	13640	13640	13640	13640	0
107	20250512	175000	1340350400	13640	13640	13640	13640	0
108	20250512	174900	1340350400	13640	13640	13640	13640	0
109	20250512	174800	1340350400	13640	13640	13640	13640	0
110	20250512	174700	1340350400	13640	13640	13640	13640	0
111	20250512	174600	1340350400	13640	13640	13640	13640	0
112	20250512	174500	1340350400	13640	13640	13640	13640	0
113	20250512	174400	1340350400	13640	13640	13640	13640	0
114	20250512	174300	1340350400	13640	13640	13640	13640	0
115	20250512	174200	1340350400	13640	13640	13640	13640	0
116	20250512	174100	1340350400	13640	13640	13640	13640	0
117	20250512	174000	1340350400	13640	13640	13640	13640	0
118	20250512	173900	1340350400	13640	13640	13640	13640	0
119	20250512	173800	1340350400	13640	13640	13640	13640	0
120	20250512	173700	1340350400	13640	13640	13640	13640	0
121	20250512	173600	1340350400	13640	13640	13640	13640	0
122	20250512	173500	1340350400	13640	13640	13640	13640	970
123	20250512	173400	1340350400	13640	13640	13640	13640	0
124	20250512	173300	1340350400	13640	13640	13640	13640	0
125	20250512	173200	1340350400	13640	13640	13640	13640	0
126	20250512	173100	1340350400	13640	13640	13640	13640	0
127	20250512	173000	1340350400	13640	13640	13640	13640	0
128	20250512	172900	1340350400	13640	13640	13640	13640	0
129	20250512	172800	1340350400	13640	13640	13640	13640	0
130	20250512	172700	1340350400	13640	13640	13640	13640	0
131	20250512	172600	1340350400	13640	13640	13640	13640	0
132	20250512	172500	1340350400	13640	13640	13640	13640	0
133	20250512	172400	1340350400	13640	13640	13640	13640	0
134	20250512	172300	1340350400	13640	13640	13640	13640	0
135	20250512	172200	1340350400	13640	13640	13640	13640	0
136	20250512	172100	1340350400	13640	13640	13640	13640	0
137	20250512	172000	1340350400	13640	13640	13640	13640	0
138	20250512	171900	1340350400	13640	13640	13640	13640	0
139	20250512	171800	1340350400	13640	13640	13640	13640	0
140	20250512	171700	1340350400	13640	13640	13640	13640	0
141	20250512	171600	1340350400	13640	13640	13640	13640	0
142	20250512	171500	1340350400	13640	13640	13640	13640	0
143	20250512	171400	1340350400	13640	13640	13640	13640	0
144	20250512	171300	1340350400	13640	13640	13640	13640	0
145	20250512	171200	1340350400	13640	13640	13640	13640	0
146	20250512	171100	1340350400	13640	13640	13640	13640	0
147	20250512	171000	1340350400	13640	13640	13640	13640	0
148	20250512	170900	1340350400	13640	13640	13640	13640	0
149	20250512	170800	1340350400	13640	13640	13640	13640	0
150	20250512	170700	1340350400	13640	13640	13640	13640	0
151	20250512	170600	1340350400	13640	13640	13640	13640	0
152	20250512	170500	1340350400	13640	13640	13640	13640	970
153	20250512	170400	1340350400	13640	13640	13640	13640	0
154	20250512	170300	1340350400	13640	13640	13640	13640	0
155	20250512	170200	1340350400	13640	13640	13640	13640	0
156	20250512	170100	1340350400	13640	13640	13640	13640	0
157	20250512	170000	1340350400	13640	13640	13640	13640	0
158	20250512	165900	1340350400	13640	13640	13640	13640	0
159	20250512	165800	1340350400	13640	13640	13640	13640	0
160	20250512	165700	1340350400	13640	13640	13640	13640	0
161	20250512	165600	1340350400	13640	13640	13640	13640	0
162	20250512	165500	1340350400	13640	13640	13640	13640	0
163	20250512	165400	1340350400	13640	13640	13640	13640	0
164	20250512	165300	1340350400	13640	13640	13640	13640	0
165	20250512	165200	1340350400	13640	13640	13640	13640	0
166	20250512	165100	1340350400	13640	13640	13640	13640	0
167	20250512	165000	1340350400	13640	13640	13640	13640	0
168	20250512	164900	1340350400	13640	13640	13640	13640	0
169	20250512	164800	1340350400	13640	13640	13640	13640	0
170	20250512	164700	1340350400	13640	13640	13640	13640	0
171	20250512	164600	1340350400	13640	13640	13640	13640	0
172	20250512	164500	1340350400	13640	13640	13640	13640	0
173	20250512	164400	1340350400	13640	13640	13640	13640	0
174	20250512	164300	1340350400	13640	13640	13640	13640	0
175	20250512	164200	1340350400	13640	13640	13640	13640	0
176	20250512	164100	1340350400	13640	13640	13640	13640	0
177	20250512	164000	1340350400	13640	13640	13640	13640	0
178	20250512	163900	1340350400	13640	13640	13640	13640	0
179	20250512	163800	1340350400	13640	13640	13640	13640	0
180	20250512	163700	1340350400	13640	13640	13640	13640	0
181	20250512	163600	1340350400	13640	13640	13640	13640	0
182	20250512	163500	1340350400	13640	13640	13640	13640	970
183	20250512	163400	1340350400	13640	13640	13640	13640	0
184	20250512	163300	1340350400	13640	13640	13640	13640	0
185	20250512	163200	1340350400	13640	13640	13640	13640	0
186	20250512	163100	1340350400	13640	13640	13640	13640	0
187	20250512	163000	1340350400	13640	13640	13640	13640	0
188	20250512	162900	1340350400	13640	13640	13640	13640	0
189	20250512	162800	1340350400	13640	13640	13640	13640	0
190	20250512	162700	1340350400	13640	13640	13640	13640	0
191	20250512	162600	1340350400	13640	13640	13640	13640	0
192	20250512	162500	1340350400	13640	13640	13640	13640	0
193	20250512	162400	1340350400	13640	13640	13640	13640	0
194	20250512	162300	1340350400	13640	13640	13640	13640	0
195	20250512	162200	1340350400	13640	13640	13640	13640	0
196	20250512	162100	1340350400	13640	13640	13640	13640	0
197	20250512	162000	1340350400	13640	13640	13640	13640	0
198	20250512	161900	1340350400	13640	13640	13640	13640	0
199	20250512	161800	1340350400	13640	13640	13640	13640	0
200	20250512	161700	1340350400	13640	13640	13640	13640	0
201	20250512	161600	1340350400	13640	13640	13640	13640	0
202	20250512	161500	1340350400	13640	13640	13640	13640	0
203	20250512	161400	1340350400	13640	13640	13640	13640	0
204	20250512	161300	1340350400	13640	13640	13640	13640	0
205	20250512	161200	1340350400	13640	13640	13640	13640	0
206	20250512	161100	1340350400	13640	13640	13640	13640	0
207	20250512	161000	1340350400	13640	13640	13640	13640	0
208	20250512	160900	1340350400	13640	13640	13640	13640	0
209	20250512	160800	1340350400	13640	13640	13640	13640	0
210	20250512	160700	1340350400	13640	13640	13640	13640	0
211	20250512	160600	1340350400	13640	13640	13640	13640	0
212	20250512	160500	1340350400	13640	13640	13640	13640	970
213	20250512	160400	1340350400	13640	13640	13640	13640	0
214	20250512	160300	1340350400	13640	13640	13640	13640	0
215	20250512	160200	1340350400	13640	13640	13640	13640	0
216	20250512	160100	1340350400	13640	13640	13640	13640	0
217	20250512	160000	1340350400	13640	13640	13640	13640	0
218	20250512	155900	1340350400	13640	13640	13640	13640	0
219	20250512	155800	1340350400	13640	13640	13640	13640	0
220	20250512	155700	1340350400	13640	13640	13640	13640	0
221	20250512	155600	1340350400	13640	13640	13640	13640	0
222	20250512	155500	1340350400	13640	13640	13640	13640	0
223	20250512	155400	1340350400	13640	13640	13640	13640	0
224	20250512	155300	1340350400	13640	13640	13640	13640	0
225	20250512	155200	1340350400	13640	13640	13640	13640	0
226	20250512	155100	1340350400	13640	13640	13640	13640	0
227	20250512	155000	1340350400	13640	13640	13640	13640	0
228	20250512	154900	1340350400	13640	13640	13640	13640	0
229	20250512	154800	1340350400	13640	13640	13640	13640	0
230	20250512	154700	1340350400	13640	13640	13640	13640	0
231	20250512	154600	1340350400	13640	13640	13640	13640	0
232	20250512	154500	1340350400	13640	13640	13640	13640	0
233	20250512	154400	1340350400	13640	13640	13640	13640	0
234	20250512	154300	1340350400	13640	13640	13640	13640	0
235	20250512	154200	1340350400	13640	13640	13640	13640	0
236	20250512	154100	1340350400	13640	13640	13640	13640	0
237	20250512	154000	1340350400	13640	13640	13640	13640	0
238	20250512	153900	1340350400	13640	13640	13640	13640	0
239	20250512	153800	1340350400	13640	13640	13640	13640	0
240	20250512	153700	1340350400	13640	13640	13640	13640	0
241	20250512	153600	1340350400	13640	13640	13640	13640	0
242	20250512	153500	1340350400	13640	13640	13640	13640	970
243	20250512	153400	1340350400	13640	13640	13640	13640	0
244	20250512	153300	1340350400	13640	13640	13640	13640	0
245	20250512	153200	1340350400	13640	13640	13640	13640	0
246	20250512	153100	1340350400	13640	13640	13640	13640	0
247	20250512	153000	1340350400	13640	13640	13640	13640	970
248	20250512	152900	1327119600	13620	13620	13620	13620	0
249	20250512	152800	1327119600	13620	13620	13620	13620	0
250	20250512	152700	1327119600	13620	13620	13620	13620	0
251	20250512	152600	1327119600	13620	13620	13620	13620	0
252	20250512	152500	1327119600	13620	13620	13620	13620	0
253	20250512	152400	1327119600	13620	13620	13620	13620	0
254	20250512	152300	1327119600	13620	13620	13620	13620	0
255	20250512	152200	1327119600	13620	13620	13620	13620	0
256	20250512	152100	1327119600	13620	13620	13620	13620	0
257	20250512	152000	1327119600	13620	13620	13620	13620	0
258	20250512	151900	1327119600	13620	13620	13680	13620	380
259	20250512	151800	1321933620	13630	13670	13670	13630	277
260	20250512	151700	1318149140	13620	13620	13620	13620	0
261	20250512	151600	1318149140	13620	13670	13670	13620	230
262	20250512	151500	1315015520	13670	13630	13670	13620	513
263	20250512	151400	1308026240	13670	13630	13670	13630	15
264	20250512	151300	1307821750	13680	13660	13680	13640	1297
265	20250512	151200	1290086260	13670	13670	13670	13670	86
266	20250512	151100	1288910640	13630	13630	13630	13630	331
267	20250512	151000	1284399110	13630	13630	13630	13630	1
268	20250512	150900	1284385480	13630	13630	13630	13630	15
269	20250512	150800	1284181030	13630	13630	13630	13630	15
270	20250512	150700	1283976580	13620	13620	13620	13620	21
271	20250512	150600	1283690560	13620	13670	13670	13620	1679
272	20250512	150500	1260803220	13670	13670	13670	13670	30
273	20250512	150400	1260393120	13680	13670	13680	13660	149
274	20250512	150300	1258356860	13660	13665	13665	13660	524
275	20250512	150200	1251198970	13660	13690	13690	13660	1534
276	20250512	150100	1230217270	13690	13690	13690	13690	0
277	20250512	150000	1230217270	13690	13690	13690	13690	25
278	20250512	145900	1229875020	13690	13690	13690	13690	72
279	20250512	145800	1228889340	13680	13680	13680	13680	0
280	20250512	145700	1228889340	13680	13680	13680	13680	274
281	20250512	145600	1225141020	13680	13680	13680	13680	259
282	20250512	145500	1221597900	13680	13680	13680	13680	50
283	20250512	145400	1220913900	13680	13680	13680	13670	355
284	20250512	145300	1216058530	13680	13680	13680	13680	316
285	20250512	145200	1211735650	13680	13680	13680	13680	1
286	20250512	145100	1211721970	13670	13670	13670	13670	2
287	20250512	145000	1211694630	13680	13680	13680	13680	1073
288	20250512	144900	1197015990	13670	13680	13680	13670	701
289	20250512	144800	1187432870	13680	13680	13680	13680	15
290	20250512	144700	1187227670	13670	13670	13670	13670	0
291	20250512	144600	1187227670	13670	13670	13670	13670	2
292	20250512	144500	1187200330	13670	13670	13670	13670	397
293	20250512	144400	1181773340	13660	13690	13690	13660	529
294	20250512	144300	1174539170	13690	13690	13690	13690	0
295	20250512	144200	1174539170	13690	13680	13690	13680	75
296	20250512	144100	1173513070	13680	13680	13680	13680	212
297	20250512	144000	1170612910	13680	13680	13680	13680	0
298	20250512	143900	1170612910	13680	13690	13690	13680	2264
299	20250512	143800	1139639550	13690	13690	13690	13690	0
300	20250512	143700	1139639550	13690	13690	13690	13690	0
301	20250512	143600	1139639550	13690	13690	13690	13690	5
302	20250512	143500	1139571100	13680	13690	13690	13680	500
303	20250512	143400	1132729800	13680	13680	13680	13680	0
304	20250512	143300	1132729800	13680	13680	13680	13680	0
305	20250512	143200	1132729800	13680	13680	13680	13680	200
306	20250512	143100	1129993800	13690	13690	13690	13690	647
307	20250512	143000	1121136370	13680	13700	13700	13680	1602
308	20250512	142900	1099207050	13700	13710	13710	13700	202
309	20250512	142800	1096439630	13700	13710	13710	13700	245
310	20250512	142700	1093082830	13700	13700	13700	13700	0
311	20250512	142600	1093082830	13700	13700	13700	13700	1
312	20250512	142500	1093069130	13710	13710	13710	13710	0
313	20250512	142400	1093069130	13710	13710	13710	13710	0
314	20250512	142300	1093069130	13710	13700	13710	13700	2434
315	20250512	142200	1059721870	13710	13720	13720	13710	190
316	20250512	142100	1057116170	13730	13730	13730	13730	162
317	20250512	142000	1054891910	13730	13730	13730	13730	0
318	20250512	141900	1054891910	13730	13730	13730	13730	50
319	20250512	141800	1054205410	13730	13730	13730	13730	0
320	20250512	141700	1054205410	13730	13730	13730	13730	0
321	20250512	141600	1054205410	13730	13730	13730	13730	60
322	20250512	141500	1053381610	13740	13740	13740	13740	0
323	20250512	141400	1053381610	13740	13740	13740	13740	0
324	20250512	141300	1053381610	13740	13740	13740	13740	1
325	20250512	141200	1053367870	13740	13740	13740	13740	0
326	20250512	141100	1053367870	13740	13740	13740	13740	0
327	20250512	141000	1053367870	13740	13740	13740	13740	0
328	20250512	140900	1053367870	13740	13740	13740	13740	300
329	20250512	140800	1049245870	13740	13740	13740	13740	0
330	20250512	140700	1049245870	13740	13740	13740	13740	6
331	20250512	140600	1049163430	13700	13700	13700	13700	19
332	20250512	140500	1048903130	13700	13700	13700	13700	0
333	20250512	140400	1048903130	13700	13700	13700	13700	14
334	20250512	140300	1048711330	13740	13740	13740	13740	0
335	20250512	140200	1048711330	13740	13700	13740	13700	310
336	20250512	140100	1044457930	13730	13730	13730	13730	52
337	20250512	140000	1043743970	13680	13680	13680	13680	0
338	20250512	135900	1043743970	13680	13680	13680	13680	0
339	20250512	135800	1043743970	13680	13690	13690	13680	316
340	20250512	135700	1039420240	13680	13690	13690	13680	315
341	20250512	135600	1035110540	13690	13710	13710	13690	1582
342	20250512	135500	1013439150	13710	13710	13710	13710	404
343	20250512	135400	1007900310	13710	13710	13710	13710	0
344	20250512	135300	1007900310	13710	13710	13710	13710	283
345	20250512	135200	1004020380	13720	13720	13720	13720	277
346	20250512	135100	1000219940	13730	13730	13730	13730	47
347	20250512	135000	999574630	13730	13730	13730	13730	5
348	20250512	134900	999505980	13740	13740	13740	13730	11
349	20250512	134800	999354910	13740	13740	13740	13740	9
350	20250512	134700	999231250	13740	13740	13740	13740	8
351	20250512	134600	999121330	13720	13720	13720	13720	0
352	20250512	134500	999121330	13720	13720	13720	13720	15
353	20250512	134400	998915530	13720	13720	13720	13720	0
354	20250512	134300	998915530	13720	13720	13720	13720	475
355	20250512	134200	992398530	13710	13720	13720	13710	97
356	20250512	134100	991067790	13710	13720	13720	13710	486
357	20250512	134000	984404230	13720	13720	13720	13710	1399
358	20250512	133900	965211170	13730	13750	13750	13730	126
359	20250512	133800	963480970	13730	13740	13740	13730	90
360	20250512	133700	962244690	13740	13740	13740	13740	0
361	20250512	133600	962244690	13740	13740	13740	13740	173
362	20250512	133500	959867670	13740	13740	13740	13740	0
363	20250512	133400	959867670	13740	13740	13740	13740	0
364	20250512	133300	959867670	13740	13740	13740	13740	0
365	20250512	133200	959867670	13740	13740	13740	13740	0
366	20250512	133100	959867670	13740	13740	13740	13740	0
367	20250512	133000	959867670	13740	13780	13780	13740	2
368	20250512	132900	959840150	13740	13780	13780	13730	2712
369	20250512	132800	922565240	13790	13790	13790	13790	8
370	20250512	132700	922454920	13780	13780	13780	13780	56
371	20250512	132600	921683240	13780	13780	13780	13780	1
372	20250512	132500	921669460	13780	13780	13780	13780	3
373	20250512	132400	921628120	13780	13780	13780	13780	660
374	20250512	132300	912533320	13780	13780	13780	13780	0
375	20250512	132200	912533320	13780	13780	13780	13780	1
376	20250512	132100	912519540	13750	13750	13750	13750	0
377	20250512	132000	912519540	13750	13760	13760	13750	13
378	20250512	131900	912340760	13760	13760	13760	13760	38
379	20250512	131800	911817880	13760	13770	13770	13760	266
380	20250512	131700	908157290	13770	13770	13770	13770	20
381	20250512	131600	907881890	13770	13770	13770	13770	0
382	20250512	131500	907881890	13770	13770	13770	13770	17
383	20250512	131400	907647800	13760	13760	13760	13760	84
384	20250512	131300	906491960	13760	13760	13760	13760	0
385	20250512	131200	906491960	13760	13760	13760	13760	22
386	20250512	131100	906189240	13760	13760	13760	13760	14
387	20250512	131000	905996600	13770	13770	13770	13770	0
388	20250512	130900	905996600	13770	13770	13770	13770	0
389	20250512	130800	905996600	13770	13770	13770	13770	5
390	20250512	130700	905927750	13760	13760	13760	13760	8
391	20250512	130600	905817670	13760	13750	13760	13750	189
392	20250512	130500	903218260	13760	13760	13760	13760	2
393	20250512	130400	903190740	13760	13760	13760	13760	30
394	20250512	130300	902777940	13780	13780	13780	13780	50
395	20250512	130200	902088940	13770	13770	13770	13770	0
396	20250512	130100	902088940	13770	13760	13770	13760	351
397	20250512	130000	897259080	13760	13770	13770	13760	308
398	20250512	125900	893020670	13760	13760	13760	13760	50
399	20250512	125800	892332670	13760	13760	13760	13760	0
400	20250512	125700	892332670	13760	13760	13760	13760	323
401	20250512	125600	887888190	13770	13770	13770	13770	0
402	20250512	125500	887888190	13770	13770	13770	13770	162
403	20250512	125400	885657450	13770	13770	13770	13770	5
404	20250512	125300	885588600	13770	13770	13770	13770	154
405	20250512	125200	883468020	13770	13780	13780	13770	356
406	20250512	125100	878562900	13780	13790	13790	13780	18
407	20250512	125000	878314820	13790	13790	13790	13790	6
408	20250512	124900	878232080	13790	13790	13790	13790	0
409	20250512	124800	878232080	13790	13790	13790	13790	1
410	20250512	124700	878218290	13770	13770	13770	13770	0
411	20250512	124600	878218290	13770	13770	13770	13770	0
412	20250512	124500	878218290	13770	13760	13770	13760	116
413	20250512	124400	876621070	13760	13750	13760	13750	197
414	20250512	124300	873911350	13760	13760	13760	13760	73
415	20250512	124200	872906870	13760	13760	13760	13760	0
416	20250512	124100	872906870	13760	13760	13760	13760	0
417	20250512	124000	872906870	13760	13760	13760	13760	0
418	20250512	123900	872906870	13760	13760	13760	13760	1
419	20250512	123800	872893110	13760	13730	13760	13730	234
420	20250512	123700	869674740	13750	13750	13750	13750	34
421	20250512	123600	869207240	13730	13730	13730	13730	0
422	20250512	123500	869207240	13730	13730	13730	13730	101
423	20250512	123400	867820510	13730	13730	13730	13730	0
424	20250512	123300	867820510	13730	13730	13730	13730	249
425	20250512	123200	864401740	13730	13730	13730	13730	0
426	20250512	123100	864401740	13730	13730	13730	13730	7
427	20250512	123000	864305630	13740	13740	13740	13740	0
428	20250512	122900	864305630	13740	13750	13750	13740	580
429	20250512	122800	856336340	13750	13760	13760	13750	184
430	20250512	122700	853804600	13760	13760	13760	13760	0
431	20250512	122600	853804600	13760	13760	13760	13760	20
432	20250512	122500	853529400	13760	13760	13760	13760	0
433	20250512	122400	853529400	13760	13760	13760	13760	4
434	20250512	122300	853474360	13740	13740	13740	13740	0
435	20250512	122200	853474360	13740	13740	13740	13740	3
436	20250512	122100	853433140	13750	13750	13750	13750	0
437	20250512	122000	853433140	13750	13750	13750	13750	0
438	20250512	121900	853433140	13750	13750	13750	13750	6
439	20250512	121800	853350640	13760	13760	13760	13760	1
440	20250512	121700	853336880	13740	13740	13740	13740	97
441	20250512	121600	852004100	13740	13750	13750	13740	68
442	20250512	121500	851069600	13770	13770	13770	13770	0
443	20250512	121400	851069600	13770	13770	13770	13770	0
444	20250512	121300	851069600	13770	13770	13770	13770	1
445	20250512	121200	851055830	13770	13770	13770	13770	1
446	20250512	121100	851042060	13750	13750	13750	13750	1
447	20250512	121000	851028310	13740	13770	13770	13730	312
448	20250512	120900	846742450	13740	13770	13770	13740	20
449	20250512	120800	846467460	13750	13790	13790	13750	17
450	20250512	120700	846233670	13790	13750	13790	13750	21
451	20250512	120600	845944480	13750	13750	13750	13750	1
452	20250512	120500	845930730	13790	13740	13790	13740	51
453	20250512	120400	845229940	13740	13740	13740	13740	51
454	20250512	120300	844529200	13740	13750	13750	13740	53
455	20250512	120200	843800470	13750	13750	13750	13750	10
456	20250512	120100	843662970	13750	13750	13750	13710	3144
457	20250512	120000	800485700	13800	13800	13800	13800	1
458	20250512	115900	800471900	13800	13800	13800	13800	80
459	20250512	115800	799367900	13760	13760	13760	13760	159
460	20250512	115700	797180060	13780	13780	13780	13780	20
461	20250512	115600	796904460	13800	13770	13800	13770	533
462	20250512	115500	789564840	13770	13770	13770	13770	1
463	20250512	115400	789551070	13760	13760	13760	13760	0
464	20250512	115300	789551070	13760	13760	13760	13760	0
465	20250512	115200	789551070	13760	13760	13760	13760	0
466	20250512	115100	789551070	13760	13760	13760	13760	0
467	20250512	115000	789551070	13760	13770	13770	13760	100
468	20250512	114900	788174160	13770	13770	13770	13770	0
469	20250512	114800	788174160	13770	13800	13800	13770	108
470	20250512	114700	786686400	13770	13770	13770	13770	0
471	20250512	114600	786686400	13770	13770	13770	13770	0
472	20250512	114500	786686400	13770	13760	13770	13760	182
473	20250512	114400	784181970	13760	13770	13770	13760	4
474	20250512	114300	784126920	13770	13770	13770	13760	77
475	20250512	114200	783066730	13770	13780	13780	13760	251
476	20250512	114100	779610710	13770	13770	13770	13770	113
477	20250512	114000	778054700	13780	13780	13780	13780	152
478	20250512	113900	775960140	13800	13800	13800	13800	0
479	20250512	113800	775960140	13800	13800	13800	13800	0
480	20250512	113700	775960140	13800	13800	13800	13800	0
481	20250512	113600	775960140	13800	13790	13800	13790	136
482	20250512	113500	774084600	13800	13800	13800	13800	0
483	20250512	113400	774084600	13800	13800	13800	13800	0
484	20250512	113300	774084600	13800	13800	13800	13800	0
485	20250512	113200	774084600	13800	13800	13800	13800	15
486	20250512	113100	773877600	13800	13800	13800	13800	106
487	20250512	113000	772414800	13800	13800	13800	13800	107
488	20250512	112900	770938200	13800	13800	13800	13800	0
489	20250512	112800	770938200	13800	13800	13800	13800	0
490	20250512	112700	770938200	13800	13800	13800	13800	10
491	20250512	112600	770800200	13790	13790	13790	13790	137
492	20250512	112500	768910970	13760	13760	13760	13760	0
493	20250512	112400	768910970	13760	13760	13760	13760	26
494	20250512	112300	768553210	13790	13790	13790	13790	7
495	20250512	112200	768456680	13790	13790	13790	13790	10
496	20250512	112100	768318780	13790	13790	13790	13790	1
497	20250512	112000	768304990	13790	13780	13790	13780	251
498	20250512	111900	764846070	13750	13750	13780	13750	422
499	20250512	111800	759043240	13780	13780	13780	13780	0
500	20250512	111700	759043240	13780	13780	13780	13780	1
501	20250512	111600	759029460	13750	13750	13750	13750	0
502	20250512	111500	759029460	13750	13770	13770	13750	39
503	20250512	111400	758493190	13770	13770	13770	13770	134
504	20250512	111300	756648010	13750	13750	13750	13750	5
505	20250512	111200	756579260	13750	13740	13750	13740	7
506	20250512	111100	756483040	13740	13770	13790	13740	13
507	20250512	111000	756303990	13790	13760	13790	13740	1000
508	20250512	110900	742550550	13790	13780	13790	13780	233
509	20250512	110800	739337830	13760	13760	13760	13760	0
510	20250512	110700	739337830	13760	13760	13760	13760	5
511	20250512	110600	739269030	13760	13760	13760	13760	15
512	20250512	110500	739062630	13760	13780	13780	13760	335
513	20250512	110400	734450670	13780	13780	13780	13780	0
514	20250512	110300	734450670	13780	13770	13780	13770	79
515	20250512	110200	733362410	13770	13770	13770	13770	7
516	20250512	110100	733266020	13770	13770	13770	13760	142
517	20250512	110000	731311760	13770	13760	13770	13750	517
518	20250512	105900	724197750	13770	13770	13770	13770	17
519	20250512	105800	723963660	13760	13770	13770	13760	106
520	20250512	105700	722505090	13760	13760	13760	13760	0
521	20250512	105600	722505090	13760	13760	13760	13760	0
522	20250512	105500	722505090	13760	13760	13760	13760	31
523	20250512	105400	722078530	13760	13770	13770	13760	69
524	20250512	105300	721128960	13770	13770	13770	13770	0
525	20250512	105200	721128960	13770	13770	13790	13750	197
526	20250512	105100	718416300	13780	13780	13780	13780	55
527	20250512	105000	717658400	13780	13780	13780	13780	0
528	20250512	104900	717658400	13780	13780	13780	13780	12
529	20250512	104800	717493040	13780	13780	13780	13780	0
530	20250512	104700	717493040	13780	13780	13780	13780	9
531	20250512	104600	717369020	13780	13780	13780	13780	0
532	20250512	104500	717369020	13780	13780	13800	13780	14
533	20250512	104400	717175960	13800	13800	13800	13800	0
534	20250512	104300	717175960	13800	13800	13800	13790	510
535	20250512	104200	710138020	13800	13800	13800	13800	17
536	20250512	104100	709903420	13800	13800	13800	13800	74
537	20250512	104000	708882220	13800	13800	13800	13800	18
538	20250512	103900	708633820	13800	13800	13800	13800	61
539	20250512	103800	707792020	13800	13780	13800	13730	1144
540	20250512	103700	692057680	13780	13780	13780	13780	0
541	20250512	103600	692057680	13780	13780	13780	13780	90
542	20250512	103500	690817480	13780	13780	13780	13780	89
543	20250512	103400	689591060	13780	13800	13800	13780	80
544	20250512	103300	688487960	13800	13800	13800	13800	0
545	20250512	103200	688487960	13800	13800	13800	13800	0
546	20250512	103100	688487960	13800	13800	13800	13800	0
547	20250512	103000	688487960	13800	13800	13800	13800	1
548	20250512	102900	688474160	13740	13810	13810	13730	1046
549	20250512	102800	674080720	13810	13810	13810	13810	0
550	20250512	102700	674080720	13810	13820	13820	13810	49
551	20250512	102600	673403910	13820	13820	13820	13820	70
552	20250512	102500	672436510	13800	13790	13800	13790	806
553	20250512	102400	661321310	13760	13760	13760	13760	0
554	20250512	102300	661321310	13760	13780	13780	13760	20
555	20250512	102200	661046090	13780	13760	13780	13760	161
556	20250512	102100	658827590	13740	13760	13780	13740	124
557	20250512	102000	657122200	13760	13760	13760	13760	83
558	20250512	101900	655980120	13780	13780	13780	13780	3
559	20250512	101800	655938780	13740	13740	13740	13740	0
560	20250512	101700	655938780	13740	13760	13760	13740	225
561	20250512	101600	652845280	13800	13800	13800	13800	0
562	20250512	101500	652845280	13800	13740	13800	13740	4
563	20250512	101400	652790260	13740	13740	13740	13730	183
564	20250512	101300	650275980	13740	13740	13740	13740	437
565	20250512	101200	644271600	13760	13760	13760	13750	236
566	20250512	101100	641025790	13760	13760	13760	13760	99
567	20250512	101000	639663550	13760	13760	13760	13760	20
568	20250512	100900	639388350	13760	13760	13760	13760	24
569	20250512	100800	639058110	13760	13760	13760	13760	0
570	20250512	100700	639058110	13760	13760	13760	13760	51
571	20250512	100600	638356350	13810	13810	13810	13810	1
572	20250512	100500	638342540	13760	13760	13760	13760	0
573	20250512	100400	638342540	13760	13820	13820	13760	125
574	20250512	100300	636622160	13830	13800	13830	13800	369
575	20250512	100200	631522060	13800	13790	13800	13790	534
576	20250512	100100	624152900	13800	13780	13800	13780	56
577	20250512	100000	623380450	13780	13780	13780	13780	2
578	20250512	095900	623352890	13800	13800	13800	13680	1021
579	20250512	095800	609325260	13800	13800	13800	13800	82
580	20250512	095700	608193660	13800	13800	13810	13800	235
581	20250512	095600	604950330	13800	13800	13800	13800	16
582	20250512	095500	604729530	13760	13770	13770	13760	101
583	20250512	095400	603338770	13770	13780	13790	13770	26
584	20250512	095300	602980450	13780	13770	13780	13760	67
585	20250512	095200	602058010	13770	13750	13770	13750	91
586	20250512	095100	600806700	13760	13720	13760	13720	96
587	20250512	095000	599487420	13740	13700	13740	13700	511
588	20250512	094900	592481430	13700	13710	13720	13690	1516
589	20250512	094800	571713430	13720	13720	13720	13720	150
590	20250512	094700	569655430	13700	13700	13710	13700	54
591	20250512	094600	568915610	13690	13680	13690	13670	364
592	20250512	094500	563938420	13670	13680	13680	13670	146
593	20250512	094400	561942550	13680	13680	13680	13680	10
594	20250512	094300	561805750	13680	13690	13700	13680	163
595	20250512	094200	559573300	13690	13680	13690	13680	55
596	20250512	094100	558820820	13640	13640	13640	13640	68
597	20250512	094000	557893300	13670	13630	13670	13630	1373
598	20250512	093900	539134560	13660	13610	13660	13610	321
599	20250512	093800	534761900	13600	13600	13600	13600	70
600	20250512	093700	533809900	13650	13600	13650	13600	501
601	20250512	093600	526995310	13600	13610	13650	13600	738
602	20250512	093500	516957910	13600	13600	13600	13590	294
603	20250512	093400	512959660	13600	13620	13620	13600	1286
604	20250512	093300	495469410	13670	13620	13670	13610	213
605	20250512	093200	492565550	13620	13680	13680	13620	86
606	20250512	093100	491394170	13620	13640	13640	13590	6028
607	20250512	093000	409397000	13640	13680	13680	13640	1029
608	20250512	092900	395331480	13650	13690	13690	13650	2215
609	20250512	092800	365053110	13700	13720	13720	13700	383
610	20250512	092700	359803810	13720	13750	13750	13720	488
611	20250512	092600	353108310	13720	13720	13740	13720	41
612	20250512	092500	352545190	13720	13720	13720	13720	195
613	20250512	092400	349869790	13720	13730	13730	13720	97
614	20250512	092300	348538690	13760	13730	13760	13660	881
615	20250512	092200	336476660	13730	13760	13760	13730	401
616	20250512	092100	330969150	13760	13750	13760	13730	1690
617	20250512	092000	307724370	13750	13750	13750	13750	1
618	20250512	091900	307710620	13730	13760	13770	13730	175
619	20250512	091800	305304250	13730	13740	13770	13720	442
620	20250512	091700	299235740	13750	13790	13790	13730	2332
621	20250512	091600	267157680	13790	13770	13790	13770	247
622	20250512	091500	263753950	13770	13770	13790	13750	539
623	20250512	091400	256332120	13770	13820	13820	13770	885
624	20250512	091300	244138160	13820	13830	13830	13790	202
625	20250512	091200	241347800	13800	13850	13850	13790	4905
626	20250512	091100	173556840	13880	13865	13880	13865	182
627	20250512	091000	171031280	13880	13850	13880	13840	436
628	20250512	090900	164992930	13850	13860	13860	13850	162
629	20250512	090800	162748110	13850	13870	13870	13850	1306
630	20250512	090700	144657660	13870	13860	13870	13860	274
631	20250512	090600	140858710	13860	13860	13860	13860	249
632	20250512	090500	137407570	13860	13880	13880	13850	408
633	20250512	090400	131749180	13880	13880	13900	13880	865
634	20250512	090300	119742380	13880	13870	13880	13870	114
635	20250512	090200	118161110	13870	13900	13900	13870	826
636	20250512	090100	106689670	13910	13970	13970	13910	248
637	20250512	090000	103234120	13970	13800	14030	13800	7477