KissMeData/021820/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	185100	410913255	8860	8860	8860	8860	584
3	20250512	185000	410913255	8860	8860	8860	8860	0
4	20250512	184900	410913255	8860	8860	8860	8860	0
5	20250512	184800	410913255	8860	8860	8860	8860	0
6	20250512	184700	410913255	8860	8860	8860	8860	0
7	20250512	184600	410913255	8860	8860	8860	8860	0
8	20250512	184500	410913255	8860	8860	8860	8860	0
9	20250512	184400	410913255	8860	8860	8860	8860	0
10	20250512	184300	410913255	8860	8860	8860	8860	0
11	20250512	184200	410913255	8860	8860	8860	8860	0
12	20250512	184100	410913255	8860	8860	8860	8860	0
13	20250512	184000	410913255	8860	8860	8860	8860	0
14	20250512	183900	410913255	8860	8860	8860	8860	0
15	20250512	183800	410913255	8860	8860	8860	8860	0
16	20250512	183700	410913255	8860	8860	8860	8860	0
17	20250512	183600	410913255	8860	8860	8860	8860	0
18	20250512	183500	410913255	8860	8860	8860	8860	0
19	20250512	183400	410913255	8860	8860	8860	8860	0
20	20250512	183300	410913255	8860	8860	8860	8860	0
21	20250512	183200	410913255	8860	8860	8860	8860	0
22	20250512	183100	410913255	8860	8860	8860	8860	0
23	20250512	183000	410913255	8860	8860	8860	8860	0
24	20250512	182900	410913255	8860	8860	8860	8860	0
25	20250512	182800	410913255	8860	8860	8860	8860	0
26	20250512	182700	410913255	8860	8860	8860	8860	0
27	20250512	182600	410913255	8860	8860	8860	8860	0
28	20250512	182500	410913255	8860	8860	8860	8860	0
29	20250512	182400	410913255	8860	8860	8860	8860	0
30	20250512	182300	410913255	8860	8860	8860	8860	0
31	20250512	182200	410913255	8860	8860	8860	8860	0
32	20250512	182100	410913255	8860	8860	8860	8860	584
33	20250512	182000	410913255	8860	8860	8860	8860	0
34	20250512	181900	410913255	8860	8860	8860	8860	0
35	20250512	181800	410913255	8860	8860	8860	8860	0
36	20250512	181700	410913255	8860	8860	8860	8860	0
37	20250512	181600	410913255	8860	8860	8860	8860	0
38	20250512	181500	410913255	8860	8860	8860	8860	0
39	20250512	181400	410913255	8860	8860	8860	8860	0
40	20250512	181300	410913255	8860	8860	8860	8860	0
41	20250512	181200	410913255	8860	8860	8860	8860	0
42	20250512	181100	410913255	8860	8860	8860	8860	0
43	20250512	181000	410913255	8860	8860	8860	8860	0
44	20250512	180900	410913255	8860	8860	8860	8860	0
45	20250512	180800	410913255	8860	8860	8860	8860	0
46	20250512	180700	410913255	8860	8860	8860	8860	0
47	20250512	180600	410913255	8860	8860	8860	8860	0
48	20250512	180500	410913255	8860	8860	8860	8860	0
49	20250512	180400	410913255	8860	8860	8860	8860	0
50	20250512	180300	410913255	8860	8860	8860	8860	0
51	20250512	180200	410913255	8860	8860	8860	8860	0
52	20250512	180100	410913255	8860	8860	8860	8860	0
53	20250512	180000	410913255	8860	8860	8860	8860	0
54	20250512	175900	410913255	8860	8860	8860	8860	0
55	20250512	175800	410913255	8860	8860	8860	8860	0
56	20250512	175700	410913255	8860	8860	8860	8860	0
57	20250512	175600	410913255	8860	8860	8860	8860	0
58	20250512	175500	410913255	8860	8860	8860	8860	0
59	20250512	175400	410913255	8860	8860	8860	8860	0
60	20250512	175300	410913255	8860	8860	8860	8860	0
61	20250512	175200	410913255	8860	8860	8860	8860	0
62	20250512	175100	410913255	8860	8860	8860	8860	584
63	20250512	175000	410913255	8860	8860	8860	8860	0
64	20250512	174900	410913255	8860	8860	8860	8860	0
65	20250512	174800	410913255	8860	8860	8860	8860	0
66	20250512	174700	410913255	8860	8860	8860	8860	0
67	20250512	174600	410913255	8860	8860	8860	8860	0
68	20250512	174500	410913255	8860	8860	8860	8860	0
69	20250512	174400	410913255	8860	8860	8860	8860	0
70	20250512	174300	410913255	8860	8860	8860	8860	0
71	20250512	174200	410913255	8860	8860	8860	8860	0
72	20250512	174100	410913255	8860	8860	8860	8860	0
73	20250512	174000	410913255	8860	8860	8860	8860	0
74	20250512	173900	410913255	8860	8860	8860	8860	0
75	20250512	173800	410913255	8860	8860	8860	8860	0
76	20250512	173700	410913255	8860	8860	8860	8860	0
77	20250512	173600	410913255	8860	8860	8860	8860	0
78	20250512	173500	410913255	8860	8860	8860	8860	0
79	20250512	173400	410913255	8860	8860	8860	8860	0
80	20250512	173300	410913255	8860	8860	8860	8860	0
81	20250512	173200	410913255	8860	8860	8860	8860	0
82	20250512	173100	410913255	8860	8860	8860	8860	0
83	20250512	173000	410913255	8860	8860	8860	8860	0
84	20250512	172900	410913255	8860	8860	8860	8860	0
85	20250512	172800	410913255	8860	8860	8860	8860	0
86	20250512	172700	410913255	8860	8860	8860	8860	0
87	20250512	172600	410913255	8860	8860	8860	8860	0
88	20250512	172500	410913255	8860	8860	8860	8860	0
89	20250512	172400	410913255	8860	8860	8860	8860	0
90	20250512	172300	410913255	8860	8860	8860	8860	0
91	20250512	172200	410913255	8860	8860	8860	8860	0
92	20250512	172100	410913255	8860	8860	8860	8860	584
93	20250512	172000	410913255	8860	8860	8860	8860	0
94	20250512	171900	410913255	8860	8860	8860	8860	0
95	20250512	171800	410913255	8860	8860	8860	8860	0
96	20250512	171700	410913255	8860	8860	8860	8860	0
97	20250512	171600	410913255	8860	8860	8860	8860	0
98	20250512	171500	410913255	8860	8860	8860	8860	0
99	20250512	171400	410913255	8860	8860	8860	8860	0
100	20250512	171300	410913255	8860	8860	8860	8860	0
101	20250512	171200	410913255	8860	8860	8860	8860	0
102	20250512	171100	410913255	8860	8860	8860	8860	0
103	20250512	171000	410913255	8860	8860	8860	8860	0
104	20250512	170900	410913255	8860	8860	8860	8860	0
105	20250512	170800	410913255	8860	8860	8860	8860	0
106	20250512	170700	410913255	8860	8860	8860	8860	0
107	20250512	170600	410913255	8860	8860	8860	8860	0
108	20250512	170500	410913255	8860	8860	8860	8860	0
109	20250512	170400	410913255	8860	8860	8860	8860	0
110	20250512	170300	410913255	8860	8860	8860	8860	0
111	20250512	170200	410913255	8860	8860	8860	8860	0
112	20250512	170100	410913255	8860	8860	8860	8860	0
113	20250512	170000	410913255	8860	8860	8860	8860	0
114	20250512	165900	410913255	8860	8860	8860	8860	0
115	20250512	165800	410913255	8860	8860	8860	8860	0
116	20250512	165700	410913255	8860	8860	8860	8860	0
117	20250512	165600	410913255	8860	8860	8860	8860	0
118	20250512	165500	410913255	8860	8860	8860	8860	0
119	20250512	165400	410913255	8860	8860	8860	8860	0
120	20250512	165300	410913255	8860	8860	8860	8860	0
121	20250512	165200	410913255	8860	8860	8860	8860	0
122	20250512	165100	410913255	8860	8860	8860	8860	584
123	20250512	165000	410913255	8860	8860	8860	8860	0
124	20250512	164900	410913255	8860	8860	8860	8860	0
125	20250512	164800	410913255	8860	8860	8860	8860	0
126	20250512	164700	410913255	8860	8860	8860	8860	0
127	20250512	164600	410913255	8860	8860	8860	8860	0
128	20250512	164500	410913255	8860	8860	8860	8860	0
129	20250512	164400	410913255	8860	8860	8860	8860	0
130	20250512	164300	410913255	8860	8860	8860	8860	0
131	20250512	164200	410913255	8860	8860	8860	8860	0
132	20250512	164100	410913255	8860	8860	8860	8860	0
133	20250512	164000	410913255	8860	8860	8860	8860	0
134	20250512	163900	410913255	8860	8860	8860	8860	0
135	20250512	163800	410913255	8860	8860	8860	8860	0
136	20250512	163700	410913255	8860	8860	8860	8860	0
137	20250512	163600	410913255	8860	8860	8860	8860	0
138	20250512	163500	410913255	8860	8860	8860	8860	0
139	20250512	163400	410913255	8860	8860	8860	8860	0
140	20250512	163300	410913255	8860	8860	8860	8860	0
141	20250512	163200	410913255	8860	8860	8860	8860	0
142	20250512	163100	410913255	8860	8860	8860	8860	0
143	20250512	163000	410913255	8860	8860	8860	8860	0
144	20250512	162900	410913255	8860	8860	8860	8860	0
145	20250512	162800	410913255	8860	8860	8860	8860	0
146	20250512	162700	410913255	8860	8860	8860	8860	0
147	20250512	162600	410913255	8860	8860	8860	8860	0
148	20250512	162500	410913255	8860	8860	8860	8860	0
149	20250512	162400	410913255	8860	8860	8860	8860	0
150	20250512	162300	410913255	8860	8860	8860	8860	0
151	20250512	162200	410913255	8860	8860	8860	8860	0
152	20250512	162100	410913255	8860	8860	8860	8860	584
153	20250512	162000	410913255	8860	8860	8860	8860	0
154	20250512	161900	410913255	8860	8860	8860	8860	0
155	20250512	161800	410913255	8860	8860	8860	8860	0
156	20250512	161700	410913255	8860	8860	8860	8860	0
157	20250512	161600	410913255	8860	8860	8860	8860	0
158	20250512	161500	410913255	8860	8860	8860	8860	0
159	20250512	161400	410913255	8860	8860	8860	8860	0
160	20250512	161300	410913255	8860	8860	8860	8860	0
161	20250512	161200	410913255	8860	8860	8860	8860	0
162	20250512	161100	410913255	8860	8860	8860	8860	0
163	20250512	161000	410913255	8860	8860	8860	8860	0
164	20250512	160900	410913255	8860	8860	8860	8860	0
165	20250512	160800	410913255	8860	8860	8860	8860	0
166	20250512	160700	410913255	8860	8860	8860	8860	0
167	20250512	160600	410913255	8860	8860	8860	8860	0
168	20250512	160500	410913255	8860	8860	8860	8860	0
169	20250512	160400	410913255	8860	8860	8860	8860	0
170	20250512	160300	410913255	8860	8860	8860	8860	0
171	20250512	160200	410913255	8860	8860	8860	8860	0
172	20250512	160100	410913255	8860	8860	8860	8860	0
173	20250512	160000	410913255	8860	8860	8860	8860	0
174	20250512	155900	410913255	8860	8860	8860	8860	0
175	20250512	155800	410913255	8860	8860	8860	8860	0
176	20250512	155700	410913255	8860	8860	8860	8860	0
177	20250512	155600	410913255	8860	8860	8860	8860	0
178	20250512	155500	410913255	8860	8860	8860	8860	0
179	20250512	155400	410913255	8860	8860	8860	8860	0
180	20250512	155300	410913255	8860	8860	8860	8860	0
181	20250512	155200	410913255	8860	8860	8860	8860	0
182	20250512	155100	410913255	8860	8860	8860	8860	584
183	20250512	155000	410913255	8860	8860	8860	8860	0
184	20250512	154900	410913255	8860	8860	8860	8860	0
185	20250512	154800	410913255	8860	8860	8860	8860	0
186	20250512	154700	410913255	8860	8860	8860	8860	0
187	20250512	154600	410913255	8860	8860	8860	8860	0
188	20250512	154500	410913255	8860	8860	8860	8860	0
189	20250512	154400	410913255	8860	8860	8860	8860	0
190	20250512	154300	410913255	8860	8860	8860	8860	0
191	20250512	154200	410913255	8860	8860	8860	8860	0
192	20250512	154100	410913255	8860	8860	8860	8860	0
193	20250512	154000	410913255	8860	8860	8860	8860	0
194	20250512	153900	410913255	8860	8860	8860	8860	0
195	20250512	153800	410913255	8860	8860	8860	8860	0
196	20250512	153700	410913255	8860	8860	8860	8860	0
197	20250512	153600	410913255	8860	8860	8860	8860	0
198	20250512	153500	410913255	8860	8860	8860	8860	0
199	20250512	153400	410913255	8860	8860	8860	8860	0
200	20250512	153300	410913255	8860	8860	8860	8860	0
201	20250512	153200	410913255	8860	8860	8860	8860	0
202	20250512	153100	410913255	8860	8860	8860	8860	0
203	20250512	153000	410913255	8860	8860	8860	8860	584
204	20250512	152900	405739015	8880	8880	8880	8880	0
205	20250512	152800	405739015	8880	8880	8880	8880	0
206	20250512	152700	405739015	8880	8880	8880	8880	0
207	20250512	152600	405739015	8880	8880	8880	8880	0
208	20250512	152500	405739015	8880	8880	8880	8880	0
209	20250512	152400	405739015	8880	8880	8880	8880	0
210	20250512	152300	405739015	8880	8880	8880	8880	0
211	20250512	152200	405739015	8880	8880	8880	8880	0
212	20250512	152100	405739015	8880	8880	8880	8880	0
213	20250512	152000	405739015	8880	8880	8880	8880	0
214	20250512	151900	405739015	8880	8880	8880	8860	115
215	20250512	151800	404719815	8870	8870	8870	8870	0
216	20250512	151700	404719815	8870	8880	8880	8870	2
217	20250512	151600	404702065	8890	8880	8890	8880	166
218	20250512	151500	403227875	8880	8880	8880	8880	0
219	20250512	151400	403227875	8880	8880	8880	8880	0
220	20250512	151300	403227875	8880	8870	8880	8870	34
221	20250512	151200	402926205	8850	8850	8850	8850	0
222	20250512	151100	402926205	8850	8860	8880	8850	55
223	20250512	151000	402438885	8880	8880	8880	8880	0
224	20250512	150900	402438885	8880	8880	8880	8880	0
225	20250512	150800	402438885	8880	8880	8880	8880	2
226	20250512	150700	402421125	8870	8870	8870	8870	0
227	20250512	150600	402421125	8870	8870	8870	8870	0
228	20250512	150500	402421125	8870	8870	8870	8870	241
229	20250512	150400	400283455	8890	8890	8890	8890	0
230	20250512	150300	400283455	8890	8890	8890	8890	1
231	20250512	150200	400274565	8900	8900	8900	8900	0
232	20250512	150100	400274565	8900	8900	8900	8900	0
233	20250512	150000	400274565	8900	8900	8900	8900	0
234	20250512	145900	400274565	8900	8900	8900	8900	0
235	20250512	145800	400274565	8900	8900	8900	8900	0
236	20250512	145700	400274565	8900	8900	8900	8900	51
237	20250512	145600	399820665	8890	8890	8890	8890	0
238	20250512	145500	399820665	8890	8890	8890	8890	190
239	20250512	145400	398131565	8890	8890	8890	8890	0
240	20250512	145300	398131565	8890	8890	8890	8890	0
241	20250512	145200	398131565	8890	8890	8890	8890	0
242	20250512	145100	398131565	8890	8890	8890	8890	0
243	20250512	145000	398131565	8890	8890	8890	8890	0
244	20250512	144900	398131565	8890	8890	8890	8890	0
245	20250512	144800	398131565	8890	8890	8890	8890	0
246	20250512	144700	398131565	8890	8890	8890	8890	16
247	20250512	144600	397989325	8870	8900	8900	8870	500
248	20250512	144500	393553465	8900	8900	8900	8900	0
249	20250512	144400	393553465	8900	8900	8900	8900	0
250	20250512	144300	393553465	8900	8900	8900	8900	0
251	20250512	144200	393553465	8900	8900	8900	8900	0
252	20250512	144100	393553465	8900	8900	8900	8900	343
253	20250512	144000	390500765	8940	8940	8940	8940	0
254	20250512	143900	390500765	8940	8940	8940	8940	0
255	20250512	143800	390500765	8940	8940	8940	8940	0
256	20250512	143700	390500765	8940	8940	8940	8940	0
257	20250512	143600	390500765	8940	8940	8940	8940	0
258	20250512	143500	390500765	8940	8940	8940	8940	0
259	20250512	143400	390500765	8940	8940	8940	8940	0
260	20250512	143300	390500765	8940	8940	8940	8940	0
261	20250512	143200	390500765	8940	8940	8940	8940	0
262	20250512	143100	390500765	8940	8940	8940	8940	0
263	20250512	143000	390500765	8940	8940	8940	8940	0
264	20250512	142900	390500765	8940	8930	8940	8930	2
265	20250512	142800	390482895	8900	8900	8900	8900	0
266	20250512	142700	390482895	8900	8900	8900	8900	0
267	20250512	142600	390482895	8900	8900	8900	8900	10
268	20250512	142500	390393895	8940	8940	8940	8940	256
269	20250512	142400	388105255	8940	8940	8940	8940	0
270	20250512	142300	388105255	8940	8940	8940	8940	0
271	20250512	142200	388105255	8940	8940	8940	8940	0
272	20250512	142100	388105255	8940	8940	8940	8940	0
273	20250512	142000	388105255	8940	8940	8940	8940	24
274	20250512	141900	387890695	8940	8940	8940	8940	0
275	20250512	141800	387890695	8940	8940	8940	8940	0
276	20250512	141700	387890695	8940	8940	8940	8940	0
277	20250512	141600	387890695	8940	8930	8940	8930	2
278	20250512	141500	387872825	8940	8940	8940	8940	0
279	20250512	141400	387872825	8940	8940	8940	8940	0
280	20250512	141300	387872825	8940	8940	8940	8940	0
281	20250512	141200	387872825	8940	8940	8940	8940	0
282	20250512	141100	387872825	8940	8940	8940	8940	0
283	20250512	141000	387872825	8940	8940	8940	8940	0
284	20250512	140900	387872825	8940	8940	8940	8940	0
285	20250512	140800	387872825	8940	8940	8940	8940	0
286	20250512	140700	387872825	8940	8940	8940	8940	2
287	20250512	140600	387854945	8940	8940	8940	8940	1
288	20250512	140500	387846005	8910	8910	8910	8910	2
289	20250512	140400	387828185	8900	8900	8900	8900	5
290	20250512	140300	387783685	8900	8900	8900	8900	114
291	20250512	140200	386769085	8940	8940	8940	8940	1
292	20250512	140100	386760145	8900	8900	8900	8900	0
293	20250512	140000	386760145	8900	8900	8900	8900	0
294	20250512	135900	386760145	8900	8900	8900	8900	0
295	20250512	135800	386760145	8900	8900	8900	8900	0
296	20250512	135700	386760145	8900	8900	8900	8900	0
297	20250512	135600	386760145	8900	8900	8900	8900	0
298	20250512	135500	386760145	8900	8900	8900	8900	0
299	20250512	135400	386760145	8900	8880	8950	8880	1509
300	20250512	135300	373313335	8880	8880	8880	8880	3
301	20250512	135200	373286695	8850	8850	8850	8850	0
302	20250512	135100	373286695	8850	8850	8850	8850	0
303	20250512	135000	373286695	8850	8850	8850	8850	2
304	20250512	134900	373268995	8850	8850	8850	8850	0
305	20250512	134800	373268995	8850	8850	8850	8850	15
306	20250512	134700	373136245	8880	8880	8880	8880	1
307	20250512	134600	373127365	8850	8850	8850	8850	0
308	20250512	134500	373127365	8850	8850	8850	8850	0
309	20250512	134400	373127365	8850	8860	8860	8850	62
310	20250512	134300	372578115	8880	8880	8880	8880	0
311	20250512	134200	372578115	8880	8880	8880	8880	0
312	20250512	134100	372578115	8880	8880	8880	8880	0
313	20250512	134000	372578115	8880	8880	8880	8880	0
314	20250512	133900	372578115	8880	8880	8880	8880	0
315	20250512	133800	372578115	8880	8865	8880	8865	64
316	20250512	133700	372010165	8860	8860	8860	8860	0
317	20250512	133600	372010165	8860	8860	8860	8860	0
318	20250512	133500	372010165	8860	8880	8880	8860	376
319	20250512	133400	368672635	8890	8890	8890	8890	0
320	20250512	133300	368672635	8890	8890	8890	8890	0
321	20250512	133200	368672635	8890	8880	8890	8880	781
322	20250512	133100	361737345	8880	8880	8880	8880	0
323	20250512	133000	361737345	8880	8880	8880	8860	140
324	20250512	132900	360494345	8880	8880	8880	8880	0
325	20250512	132800	360494345	8880	8880	8880	8880	0
326	20250512	132700	360494345	8880	8880	8880	8880	0
327	20250512	132600	360494345	8880	8880	8880	8880	0
328	20250512	132500	360494345	8880	8880	8880	8880	1
329	20250512	132400	360485465	8870	8900	8900	8870	1859
330	20250512	132300	343955815	8950	8930	8950	8930	99
331	20250512	132200	343071045	8900	8900	8900	8900	2616
332	20250512	132100	319788645	8900	8900	8900	8900	0
333	20250512	132000	319788645	8900	8900	8900	8900	206
334	20250512	131900	317955245	8910	8920	8920	8910	113
335	20250512	131800	316947835	8940	8940	8940	8940	0
336	20250512	131700	316947835	8940	8940	8940	8940	0
337	20250512	131600	316947835	8940	8940	8940	8940	0
338	20250512	131500	316947835	8940	8940	8940	8940	0
339	20250512	131400	316947835	8940	8940	8940	8940	0
340	20250512	131300	316947835	8940	8940	8940	8940	0
341	20250512	131200	316947835	8940	8930	8940	8930	5
342	20250512	131100	316903175	8920	8920	8920	8920	0
343	20250512	131000	316903175	8920	8920	8920	8920	0
344	20250512	130900	316903175	8920	8930	8930	8920	6
345	20250512	130800	316849605	8900	8900	8900	8900	0
346	20250512	130700	316849605	8900	8900	8900	8900	0
347	20250512	130600	316849605	8900	8900	8900	8900	0
348	20250512	130500	316849605	8900	8900	8900	8900	0
349	20250512	130400	316849605	8900	8900	8900	8900	3
350	20250512	130300	316822905	8940	8910	8940	8910	58
351	20250512	130200	316305905	8920	8920	8920	8920	0
352	20250512	130100	316305905	8920	8920	8920	8920	0
353	20250512	130000	316305905	8920	8920	8920	8920	0
354	20250512	125900	316305905	8920	8920	8920	8920	0
355	20250512	125800	316305905	8920	8920	8920	8920	0
356	20250512	125700	316305905	8920	8920	8920	8920	203
357	20250512	125600	314495145	8920	8910	8920	8910	54
358	20250512	125500	314013945	8900	8900	8900	8900	11
359	20250512	125400	313916045	8910	8910	8910	8910	0
360	20250512	125300	313916045	8910	8900	8910	8900	14
361	20250512	125200	313791325	8890	8890	8890	8890	0
362	20250512	125100	313791325	8890	8890	8890	8890	1
363	20250512	125000	313782435	8890	8890	8890	8890	5
364	20250512	124900	313737985	8880	8880	8880	8880	0
365	20250512	124800	313737985	8880	8880	8880	8880	0
366	20250512	124700	313737985	8880	8880	8880	8880	0
367	20250512	124600	313737985	8880	8880	8880	8880	0
368	20250512	124500	313737985	8880	8880	8880	8880	7
369	20250512	124400	313675825	8880	8880	8880	8880	5
370	20250512	124300	313631425	8880	8880	8880	8880	2
371	20250512	124200	313613665	8890	8890	8890	8890	0
372	20250512	124100	313613665	8890	8890	8890	8890	0
373	20250512	124000	313613665	8890	8890	8890	8890	0
374	20250512	123900	313613665	8890	8890	8890	8890	0
375	20250512	123800	313613665	8890	8890	8890	8890	0
376	20250512	123700	313613665	8890	8890	8890	8890	0
377	20250512	123600	313613665	8890	8890	8890	8890	0
378	20250512	123500	313613665	8890	8890	8890	8890	0
379	20250512	123400	313613665	8890	8890	8890	8890	0
380	20250512	123300	313613665	8890	8890	8890	8890	0
381	20250512	123200	313613665	8890	8890	8890	8890	0
382	20250512	123100	313613665	8890	8890	8890	8890	0
383	20250512	123000	313613665	8890	8890	8890	8890	8
384	20250512	122900	313542545	8890	8890	8890	8890	0
385	20250512	122800	313542545	8890	8890	8890	8890	0
386	20250512	122700	313542545	8890	8890	8890	8890	0
387	20250512	122600	313542545	8890	8890	8890	8890	0
388	20250512	122500	313542545	8890	8890	8890	8890	0
389	20250512	122400	313542545	8890	8890	8890	8890	0
390	20250512	122300	313542545	8890	8890	8890	8890	0
391	20250512	122200	313542545	8890	8890	8890	8890	21
392	20250512	122100	313355855	8910	8910	8910	8910	1
393	20250512	122000	313346945	8880	8880	8880	8880	1
394	20250512	121900	313338065	8880	8880	8880	8880	0
395	20250512	121800	313338065	8880	8880	8880	8880	1
396	20250512	121700	313329185	8910	8910	8910	8910	0
397	20250512	121600	313329185	8910	8910	8910	8910	0
398	20250512	121500	313329185	8910	8910	8910	8910	0
399	20250512	121400	313329185	8910	8910	8910	8910	0
400	20250512	121300	313329185	8910	8910	8910	8910	0
401	20250512	121200	313329185	8910	8910	8910	8910	0
402	20250512	121100	313329185	8910	8910	8910	8910	0
403	20250512	121000	313329185	8910	8910	8910	8910	0
404	20250512	120900	313329185	8910	8910	8910	8910	0
405	20250512	120800	313329185	8910	8910	8910	8910	0
406	20250512	120700	313329185	8910	8910	8910	8910	0
407	20250512	120600	313329185	8910	8910	8910	8910	0
408	20250512	120500	313329185	8910	8910	8910	8910	0
409	20250512	120400	313329185	8910	8910	8910	8910	0
410	20250512	120300	313329185	8910	8910	8910	8910	0
411	20250512	120200	313329185	8910	8910	8910	8910	20
412	20250512	120100	313150985	8910	8910	8910	8910	0
413	20250512	120000	313150985	8910	8910	8910	8910	0
414	20250512	115900	313150985	8910	8910	8910	8910	0
415	20250512	115800	313150985	8910	8910	8910	8910	6
416	20250512	115700	313097525	8860	8860	8860	8860	0
417	20250512	115600	313097525	8860	8860	8860	8860	0
418	20250512	115500	313097525	8860	8860	8860	8860	0
419	20250512	115400	313097525	8860	8860	8860	8860	1
420	20250512	115300	313088665	8860	8850	8860	8850	130
421	20250512	115200	311937975	8840	8840	8840	8840	0
422	20250512	115100	311937975	8840	8840	8840	8840	0
423	20250512	115000	311937975	8840	8840	8840	8840	0
424	20250512	114900	311937975	8840	8840	8840	8840	2
425	20250512	114800	311920295	8820	8830	8830	8820	11
426	20250512	114700	311823225	8840	8840	8840	8840	2
427	20250512	114600	311805545	8840	8840	8840	8840	3
428	20250512	114500	311779025	8850	8850	8850	8850	0
429	20250512	114400	311779025	8850	8850	8850	8850	1
430	20250512	114300	311770175	8850	8850	8850	8850	0
431	20250512	114200	311770175	8850	8850	8850	8850	0
432	20250512	114100	311770175	8850	8850	8850	8850	0
433	20250512	114000	311770175	8850	8850	8850	8850	13
434	20250512	113900	311655125	8850	8850	8850	8850	0
435	20250512	113800	311655125	8850	8840	8850	8840	51
436	20250512	113700	311203985	8840	8840	8840	8840	0
437	20250512	113600	311203985	8840	8840	8840	8840	14
438	20250512	113500	311080225	8840	8840	8840	8840	5
439	20250512	113400	311036025	8840	8840	8840	8840	70
440	20250512	113300	310417225	8850	8850	8850	8850	0
441	20250512	113200	310417225	8850	8850	8850	8850	0
442	20250512	113100	310417225	8850	8850	8850	8850	0
443	20250512	113000	310417225	8850	8850	8850	8850	0
444	20250512	112900	310417225	8850	8850	8850	8850	0
445	20250512	112800	310417225	8850	8850	8850	8850	0
446	20250512	112700	310417225	8850	8850	8850	8850	0
447	20250512	112600	310417225	8850	8850	8850	8850	0
448	20250512	112500	310417225	8850	8850	8850	8850	0
449	20250512	112400	310417225	8850	8870	8870	8850	99
450	20250512	112300	309539975	8870	8870	8870	8870	20
451	20250512	112200	309362575	8910	8910	8910	8910	0
452	20250512	112100	309362575	8910	8910	8910	8910	0
453	20250512	112000	309362575	8910	8910	8910	8910	0
454	20250512	111900	309362575	8910	8910	8910	8910	0
455	20250512	111800	309362575	8910	8910	8910	8910	0
456	20250512	111700	309362575	8910	8910	8910	8910	8
457	20250512	111600	309291295	8920	8920	8920	8920	0
458	20250512	111500	309291295	8920	8920	8920	8920	0
459	20250512	111400	309291295	8920	8910	8920	8910	88
460	20250512	111300	308507115	8920	8910	8920	8910	61
461	20250512	111200	307963585	8920	8920	8920	8920	0
462	20250512	111100	307963585	8920	8920	8920	8920	0
463	20250512	111000	307963585	8920	8880	8920	8860	346
464	20250512	110900	304881335	8890	8890	8890	8890	0
465	20250512	110800	304881335	8890	8890	8890	8890	0
466	20250512	110700	304881335	8890	8890	8890	8890	0
467	20250512	110600	304881335	8890	8890	8890	8890	0
468	20250512	110500	304881335	8890	8890	8890	8890	0
469	20250512	110400	304881335	8890	8890	8890	8890	0
470	20250512	110300	304881335	8890	8920	8920	8890	362
471	20250512	110200	301659395	8920	8920	8920	8920	0
472	20250512	110100	301659395	8920	8920	8920	8920	12
473	20250512	110000	301552355	8930	8930	8930	8930	0
474	20250512	105900	301552355	8930	8930	8930	8930	0
475	20250512	105800	301552355	8930	8930	8930	8930	1
476	20250512	105700	301543425	8930	8930	8930	8930	25
477	20250512	105600	301320175	8920	8910	8920	8910	891
478	20250512	105500	293381355	8910	8910	8910	8910	202
479	20250512	105400	291581535	8910	8890	8910	8890	144
480	20250512	105300	290299705	8890	8890	8890	8890	1
481	20250512	105200	290290815	8900	8900	8900	8900	0
482	20250512	105100	290290815	8900	8900	8900	8900	0
483	20250512	105000	290290815	8900	8880	8900	8880	68
484	20250512	104900	289686735	8870	8870	8870	8870	0
485	20250512	104800	289686735	8870	8870	8870	8870	0
486	20250512	104700	289686735	8870	8870	8870	8870	0
487	20250512	104600	289686735	8870	8870	8870	8870	0
488	20250512	104500	289686735	8870	8870	8870	8870	0
489	20250512	104400	289686735	8870	8880	8880	8870	351
490	20250512	104300	286573345	8890	8890	8890	8890	0
491	20250512	104200	286573345	8890	8890	8890	8890	0
492	20250512	104100	286573345	8890	8890	8890	8890	0
493	20250512	104000	286573345	8890	8890	8890	8890	0
494	20250512	103900	286573345	8890	8890	8890	8890	0
495	20250512	103800	286573345	8890	8890	8890	8890	0
496	20250512	103700	286573345	8890	8890	8890	8890	0
497	20250512	103600	286573345	8890	8890	8890	8890	200
498	20250512	103500	284795345	8890	8890	8890	8890	406
499	20250512	103400	281186005	8890	8890	8890	8890	0
500	20250512	103300	281186005	8890	8890	8890	8890	0
501	20250512	103200	281186005	8890	8890	8890	8890	0
502	20250512	103100	281186005	8890	8880	8890	8880	50
503	20250512	103000	280741685	8870	8870	8870	8870	0
504	20250512	102900	280741685	8870	8870	8870	8870	0
505	20250512	102800	280741685	8870	8870	8870	8870	0
506	20250512	102700	280741685	8870	8870	8870	8870	122
507	20250512	102600	279659545	8880	8880	8880	8880	0
508	20250512	102500	279659545	8880	8880	8880	8880	0
509	20250512	102400	279659545	8880	8880	8880	8880	0
510	20250512	102300	279659545	8880	8880	8880	8880	0
511	20250512	102200	279659545	8880	8880	8880	8880	5
512	20250512	102100	279615145	8880	8880	8880	8880	0
513	20250512	102000	279615145	8880	8880	8880	8880	90
514	20250512	101900	278815945	8880	8880	8880	8880	1
515	20250512	101800	278807065	8880	8880	8880	8880	0
516	20250512	101700	278807065	8880	8880	8880	8880	35
517	20250512	101600	278496265	8880	8880	8880	8880	50
518	20250512	101500	278052265	8880	8880	8880	8880	59
519	20250512	101400	277528345	8880	8880	8880	8880	51
520	20250512	101300	277075465	8900	8900	8900	8900	0
521	20250512	101200	277075465	8900	8880	8900	8880	2
522	20250512	101100	277057685	8910	8910	8910	8910	0
523	20250512	101000	277057685	8910	8910	8910	8910	0
524	20250512	100900	277057685	8910	8910	8910	8910	0
525	20250512	100800	277057685	8910	8910	8910	8910	0
526	20250512	100700	277057685	8910	8890	8910	8890	1152
527	20250512	100600	266816145	8890	8880	8890	8880	257
528	20250512	100500	264531425	8880	8880	8880	8880	198
529	20250512	100400	262773185	8910	8910	8910	8910	0
530	20250512	100300	262773185	8910	8910	8910	8910	5
531	20250512	100200	262728635	8910	8910	8910	8910	8
532	20250512	100100	262657355	8910	8910	8910	8910	196
533	20250512	100000	260910995	8930	8940	8940	8930	148
534	20250512	095900	259589055	8940	8930	8940	8930	127
535	20250512	095800	258453875	8930	8950	8950	8920	1675
536	20250512	095700	243489485	8980	8950	8980	8950	807
537	20250512	095600	236256605	8990	8990	8990	8990	300
538	20250512	095500	233559605	8980	8930	8980	8930	1604
539	20250512	095400	219207745	8920	8910	8930	8910	275
540	20250512	095300	216754745	8900	8900	8900	8900	223
541	20250512	095200	214770045	8910	8920	8920	8910	35
542	20250512	095100	214457895	8920	8980	8990	8920	1668
543	20250512	095000	199492755	8990	8900	8990	8900	1319
544	20250512	094900	187674925	8910	8940	8940	8910	322
545	20250512	094800	184802905	8940	8940	8940	8930	545
546	20250512	094700	179934515	8940	8895	8940	8875	604
547	20250512	094600	174568185	8900	8920	8920	8900	256
548	20250512	094500	172289740	8930	8930	8930	8930	256
549	20250512	094400	170003660	8940	8970	9000	8910	1536
550	20250512	094300	156236420	8950	8860	8990	8850	3020
551	20250512	094200	129292040	8870	8920	8940	8870	1371
552	20250512	094100	117089950	8920	8920	8920	8860	609
553	20250512	094000	111672060	8920	8880	8920	8880	735
554	20250512	093900	105129410	8880	8880	8880	8850	570
555	20250512	093800	100080510	8880	8850	8880	8830	2119
556	20250512	093700	81297220	8850	8820	8850	8820	4
557	20250512	093600	81261880	8860	8850	8860	8850	84
558	20250512	093500	80518390	8840	8840	8840	8840	0
559	20250512	093400	80518390	8840	8850	8850	8840	2
560	20250512	093300	80500700	8830	8830	8830	8830	0
561	20250512	093200	80500700	8830	8830	8830	8830	0
562	20250512	093100	80500700	8830	8850	8850	8830	911
563	20250512	093000	72439050	8860	8830	8860	8830	451
564	20250512	092900	68446620	8810	8810	8810	8810	0
565	20250512	092800	68446620	8810	8810	8810	8810	12
566	20250512	092700	68340900	8810	8810	8810	8810	0
567	20250512	092600	68340900	8810	8810	8810	8810	100
568	20250512	092500	67459900	8830	8830	8830	8830	0
569	20250512	092400	67459900	8830	8830	8830	8830	141
570	20250512	092300	66214870	8810	8810	8810	8810	100
571	20250512	092200	65333870	8810	8800	8810	8800	108
572	20250512	092100	64382440	8810	8810	8810	8810	0
573	20250512	092000	64382440	8810	8820	8820	8810	436
574	20250512	091900	60541230	8820	8830	8830	8820	415
575	20250512	091800	56876920	8820	8835	8850	8820	29
576	20250512	091700	56620510	8820	8820	8820	8820	11
577	20250512	091600	56523490	8820	8820	8850	8820	21
578	20250512	091500	56338240	8820	8840	8850	8820	64
579	20250512	091400	55773330	8830	8790	8860	8790	492
580	20250512	091300	51431310	8800	8800	8800	8800	0
581	20250512	091200	51431310	8800	8800	8810	8800	184
582	20250512	091100	49812010	8820	8820	8840	8800	1100
583	20250512	091000	40112720	8850	8860	8860	8820	58
584	20250512	090900	39599420	8850	8850	8850	8840	270
585	20250512	090800	37209970	8870	8790	8870	8790	1287
586	20250512	090700	25844650	8760	8760	8760	8760	69
587	20250512	090600	25240210	8800	8750	8800	8750	55
588	20250512	090500	24757970	8760	8740	8760	8740	16
589	20250512	090400	24617910	8740	8730	8770	8730	48
590	20250512	090300	24197290	8730	8800	8800	8730	313
591	20250512	090200	21453730	8870	8800	8880	8800	254
592	20250512	090100	19208370	8790	8830	8830	8780	612
593	20250512	090000	13816360	8850	8760	8940	8760	1572