KissMeData/048470/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191400	453321551	4475	4475	4475	4475	3231
3	20250512	191300	453321551	4475	4475	4475	4475	0
4	20250512	191200	453321551	4475	4475	4475	4475	0
5	20250512	191100	453321551	4475	4475	4475	4475	0
6	20250512	191000	453321551	4475	4475	4475	4475	0
7	20250512	190900	453321551	4475	4475	4475	4475	0
8	20250512	190800	453321551	4475	4475	4475	4475	0
9	20250512	190700	453321551	4475	4475	4475	4475	0
10	20250512	190600	453321551	4475	4475	4475	4475	0
11	20250512	190500	453321551	4475	4475	4475	4475	0
12	20250512	190400	453321551	4475	4475	4475	4475	0
13	20250512	190300	453321551	4475	4475	4475	4475	0
14	20250512	190200	453321551	4475	4475	4475	4475	0
15	20250512	190100	453321551	4475	4475	4475	4475	0
16	20250512	190000	453321551	4475	4475	4475	4475	0
17	20250512	185900	453321551	4475	4475	4475	4475	0
18	20250512	185800	453321551	4475	4475	4475	4475	0
19	20250512	185700	453321551	4475	4475	4475	4475	0
20	20250512	185600	453321551	4475	4475	4475	4475	0
21	20250512	185500	453321551	4475	4475	4475	4475	0
22	20250512	185400	453321551	4475	4475	4475	4475	0
23	20250512	185300	453321551	4475	4475	4475	4475	0
24	20250512	185200	453321551	4475	4475	4475	4475	0
25	20250512	185100	453321551	4475	4475	4475	4475	0
26	20250512	185000	453321551	4475	4475	4475	4475	0
27	20250512	184900	453321551	4475	4475	4475	4475	0
28	20250512	184800	453321551	4475	4475	4475	4475	0
29	20250512	184700	453321551	4475	4475	4475	4475	0
30	20250512	184600	453321551	4475	4475	4475	4475	0
31	20250512	184500	453321551	4475	4475	4475	4475	0
32	20250512	184400	453321551	4475	4475	4475	4475	3231
33	20250512	184300	453321551	4475	4475	4475	4475	0
34	20250512	184200	453321551	4475	4475	4475	4475	0
35	20250512	184100	453321551	4475	4475	4475	4475	0
36	20250512	184000	453321551	4475	4475	4475	4475	0
37	20250512	183900	453321551	4475	4475	4475	4475	0
38	20250512	183800	453321551	4475	4475	4475	4475	0
39	20250512	183700	453321551	4475	4475	4475	4475	0
40	20250512	183600	453321551	4475	4475	4475	4475	0
41	20250512	183500	453321551	4475	4475	4475	4475	0
42	20250512	183400	453321551	4475	4475	4475	4475	0
43	20250512	183300	453321551	4475	4475	4475	4475	0
44	20250512	183200	453321551	4475	4475	4475	4475	0
45	20250512	183100	453321551	4475	4475	4475	4475	0
46	20250512	183000	453321551	4475	4475	4475	4475	0
47	20250512	182900	453321551	4475	4475	4475	4475	0
48	20250512	182800	453321551	4475	4475	4475	4475	0
49	20250512	182700	453321551	4475	4475	4475	4475	0
50	20250512	182600	453321551	4475	4475	4475	4475	0
51	20250512	182500	453321551	4475	4475	4475	4475	0
52	20250512	182400	453321551	4475	4475	4475	4475	0
53	20250512	182300	453321551	4475	4475	4475	4475	0
54	20250512	182200	453321551	4475	4475	4475	4475	0
55	20250512	182100	453321551	4475	4475	4475	4475	0
56	20250512	182000	453321551	4475	4475	4475	4475	0
57	20250512	181900	453321551	4475	4475	4475	4475	0
58	20250512	181800	453321551	4475	4475	4475	4475	0
59	20250512	181700	453321551	4475	4475	4475	4475	0
60	20250512	181600	453321551	4475	4475	4475	4475	0
61	20250512	181500	453321551	4475	4475	4475	4475	0
62	20250512	181400	453321551	4475	4475	4475	4475	3231
63	20250512	181300	453321551	4475	4475	4475	4475	0
64	20250512	181200	453321551	4475	4475	4475	4475	0
65	20250512	181100	453321551	4475	4475	4475	4475	0
66	20250512	181000	453321551	4475	4475	4475	4475	0
67	20250512	180900	453321551	4475	4475	4475	4475	0
68	20250512	180800	453321551	4475	4475	4475	4475	0
69	20250512	180700	453321551	4475	4475	4475	4475	0
70	20250512	180600	453321551	4475	4475	4475	4475	0
71	20250512	180500	453321551	4475	4475	4475	4475	0
72	20250512	180400	453321551	4475	4475	4475	4475	0
73	20250512	180300	453321551	4475	4475	4475	4475	0
74	20250512	180200	453321551	4475	4475	4475	4475	0
75	20250512	180100	453321551	4475	4475	4475	4475	0
76	20250512	180000	453321551	4475	4475	4475	4475	0
77	20250512	175900	453321551	4475	4475	4475	4475	0
78	20250512	175800	453321551	4475	4475	4475	4475	0
79	20250512	175700	453321551	4475	4475	4475	4475	0
80	20250512	175600	453321551	4475	4475	4475	4475	0
81	20250512	175500	453321551	4475	4475	4475	4475	0
82	20250512	175400	453321551	4475	4475	4475	4475	0
83	20250512	175300	453321551	4475	4475	4475	4475	0
84	20250512	175200	453321551	4475	4475	4475	4475	0
85	20250512	175100	453321551	4475	4475	4475	4475	0
86	20250512	175000	453321551	4475	4475	4475	4475	0
87	20250512	174900	453321551	4475	4475	4475	4475	0
88	20250512	174800	453321551	4475	4475	4475	4475	0
89	20250512	174700	453321551	4475	4475	4475	4475	0
90	20250512	174600	453321551	4475	4475	4475	4475	0
91	20250512	174500	453321551	4475	4475	4475	4475	0
92	20250512	174400	453321551	4475	4475	4475	4475	3231
93	20250512	174300	453321551	4475	4475	4475	4475	0
94	20250512	174200	453321551	4475	4475	4475	4475	0
95	20250512	174100	453321551	4475	4475	4475	4475	0
96	20250512	174000	453321551	4475	4475	4475	4475	0
97	20250512	173900	453321551	4475	4475	4475	4475	0
98	20250512	173800	453321551	4475	4475	4475	4475	0
99	20250512	173700	453321551	4475	4475	4475	4475	0
100	20250512	173600	453321551	4475	4475	4475	4475	0
101	20250512	173500	453321551	4475	4475	4475	4475	0
102	20250512	173400	453321551	4475	4475	4475	4475	0
103	20250512	173300	453321551	4475	4475	4475	4475	0
104	20250512	173200	453321551	4475	4475	4475	4475	0
105	20250512	173100	453321551	4475	4475	4475	4475	0
106	20250512	173000	453321551	4475	4475	4475	4475	0
107	20250512	172900	453321551	4475	4475	4475	4475	0
108	20250512	172800	453321551	4475	4475	4475	4475	0
109	20250512	172700	453321551	4475	4475	4475	4475	0
110	20250512	172600	453321551	4475	4475	4475	4475	0
111	20250512	172500	453321551	4475	4475	4475	4475	0
112	20250512	172400	453321551	4475	4475	4475	4475	0
113	20250512	172300	453321551	4475	4475	4475	4475	0
114	20250512	172200	453321551	4475	4475	4475	4475	0
115	20250512	172100	453321551	4475	4475	4475	4475	0
116	20250512	172000	453321551	4475	4475	4475	4475	0
117	20250512	171900	453321551	4475	4475	4475	4475	0
118	20250512	171800	453321551	4475	4475	4475	4475	0
119	20250512	171700	453321551	4475	4475	4475	4475	0
120	20250512	171600	453321551	4475	4475	4475	4475	0
121	20250512	171500	453321551	4475	4475	4475	4475	0
122	20250512	171400	453321551	4475	4475	4475	4475	3231
123	20250512	171300	453321551	4475	4475	4475	4475	0
124	20250512	171200	453321551	4475	4475	4475	4475	0
125	20250512	171100	453321551	4475	4475	4475	4475	0
126	20250512	171000	453321551	4475	4475	4475	4475	0
127	20250512	170900	453321551	4475	4475	4475	4475	0
128	20250512	170800	453321551	4475	4475	4475	4475	0
129	20250512	170700	453321551	4475	4475	4475	4475	0
130	20250512	170600	453321551	4475	4475	4475	4475	0
131	20250512	170500	453321551	4475	4475	4475	4475	0
132	20250512	170400	453321551	4475	4475	4475	4475	0
133	20250512	170300	453321551	4475	4475	4475	4475	0
134	20250512	170200	453321551	4475	4475	4475	4475	0
135	20250512	170100	453321551	4475	4475	4475	4475	0
136	20250512	170000	453321551	4475	4475	4475	4475	0
137	20250512	165900	453321551	4475	4475	4475	4475	0
138	20250512	165800	453321551	4475	4475	4475	4475	0
139	20250512	165700	453321551	4475	4475	4475	4475	0
140	20250512	165600	453321551	4475	4475	4475	4475	0
141	20250512	165500	453321551	4475	4475	4475	4475	0
142	20250512	165400	453321551	4475	4475	4475	4475	0
143	20250512	165300	453321551	4475	4475	4475	4475	0
144	20250512	165200	453321551	4475	4475	4475	4475	0
145	20250512	165100	453321551	4475	4475	4475	4475	0
146	20250512	165000	453321551	4475	4475	4475	4475	0
147	20250512	164900	453321551	4475	4475	4475	4475	0
148	20250512	164800	453321551	4475	4475	4475	4475	0
149	20250512	164700	453321551	4475	4475	4475	4475	0
150	20250512	164600	453321551	4475	4475	4475	4475	0
151	20250512	164500	453321551	4475	4475	4475	4475	0
152	20250512	164400	453321551	4475	4475	4475	4475	3231
153	20250512	164300	453321551	4475	4475	4475	4475	0
154	20250512	164200	453321551	4475	4475	4475	4475	0
155	20250512	164100	453321551	4475	4475	4475	4475	0
156	20250512	164000	453321551	4475	4475	4475	4475	0
157	20250512	163900	453321551	4475	4475	4475	4475	0
158	20250512	163800	453321551	4475	4475	4475	4475	0
159	20250512	163700	453321551	4475	4475	4475	4475	0
160	20250512	163600	453321551	4475	4475	4475	4475	0
161	20250512	163500	453321551	4475	4475	4475	4475	0
162	20250512	163400	453321551	4475	4475	4475	4475	0
163	20250512	163300	453321551	4475	4475	4475	4475	0
164	20250512	163200	453321551	4475	4475	4475	4475	0
165	20250512	163100	453321551	4475	4475	4475	4475	0
166	20250512	163000	453321551	4475	4475	4475	4475	0
167	20250512	162900	453321551	4475	4475	4475	4475	0
168	20250512	162800	453321551	4475	4475	4475	4475	0
169	20250512	162700	453321551	4475	4475	4475	4475	0
170	20250512	162600	453321551	4475	4475	4475	4475	0
171	20250512	162500	453321551	4475	4475	4475	4475	0
172	20250512	162400	453321551	4475	4475	4475	4475	0
173	20250512	162300	453321551	4475	4475	4475	4475	0
174	20250512	162200	453321551	4475	4475	4475	4475	0
175	20250512	162100	453321551	4475	4475	4475	4475	0
176	20250512	162000	453321551	4475	4475	4475	4475	0
177	20250512	161900	453321551	4475	4475	4475	4475	0
178	20250512	161800	453321551	4475	4475	4475	4475	0
179	20250512	161700	453321551	4475	4475	4475	4475	0
180	20250512	161600	453321551	4475	4475	4475	4475	0
181	20250512	161500	453321551	4475	4475	4475	4475	0
182	20250512	161400	453321551	4475	4475	4475	4475	3231
183	20250512	161300	453321551	4475	4475	4475	4475	0
184	20250512	161200	453321551	4475	4475	4475	4475	0
185	20250512	161100	453321551	4475	4475	4475	4475	0
186	20250512	161000	453321551	4475	4475	4475	4475	0
187	20250512	160900	453321551	4475	4475	4475	4475	0
188	20250512	160800	453321551	4475	4475	4475	4475	0
189	20250512	160700	453321551	4475	4475	4475	4475	0
190	20250512	160600	453321551	4475	4475	4475	4475	0
191	20250512	160500	453321551	4475	4475	4475	4475	0
192	20250512	160400	453321551	4475	4475	4475	4475	0
193	20250512	160300	453321551	4475	4475	4475	4475	0
194	20250512	160200	453321551	4475	4475	4475	4475	0
195	20250512	160100	453321551	4475	4475	4475	4475	0
196	20250512	160000	453321551	4475	4475	4475	4475	0
197	20250512	155900	453321551	4475	4475	4475	4475	0
198	20250512	155800	453321551	4475	4475	4475	4475	0
199	20250512	155700	453321551	4475	4475	4475	4475	0
200	20250512	155600	453321551	4475	4475	4475	4475	0
201	20250512	155500	453321551	4475	4475	4475	4475	0
202	20250512	155400	453321551	4475	4475	4475	4475	0
203	20250512	155300	453321551	4475	4475	4475	4475	0
204	20250512	155200	453321551	4475	4475	4475	4475	0
205	20250512	155100	453321551	4475	4475	4475	4475	0
206	20250512	155000	453321551	4475	4475	4475	4475	0
207	20250512	154900	453321551	4475	4475	4475	4475	0
208	20250512	154800	453321551	4475	4475	4475	4475	0
209	20250512	154700	453321551	4475	4475	4475	4475	0
210	20250512	154600	453321551	4475	4475	4475	4475	0
211	20250512	154500	453321551	4475	4475	4475	4475	0
212	20250512	154400	453321551	4475	4475	4475	4475	3231
213	20250512	154300	453321551	4475	4475	4475	4475	0
214	20250512	154200	453321551	4475	4475	4475	4475	0
215	20250512	154100	453321551	4475	4475	4475	4475	0
216	20250512	154000	453321551	4475	4475	4475	4475	0
217	20250512	153900	453321551	4475	4475	4475	4475	0
218	20250512	153800	453321551	4475	4475	4475	4475	0
219	20250512	153700	453321551	4475	4475	4475	4475	0
220	20250512	153600	453321551	4475	4475	4475	4475	0
221	20250512	153500	453321551	4475	4475	4475	4475	0
222	20250512	153400	453321551	4475	4475	4475	4475	0
223	20250512	153300	453321551	4475	4475	4475	4475	0
224	20250512	153200	453321551	4475	4475	4475	4475	0
225	20250512	153100	453321551	4475	4475	4475	4475	0
226	20250512	153000	453321551	4475	4475	4475	4475	3231
227	20250512	152900	438862826	4475	4475	4475	4475	0
228	20250512	152800	438862826	4475	4475	4475	4475	0
229	20250512	152700	438862826	4475	4475	4475	4475	0
230	20250512	152600	438862826	4475	4475	4475	4475	0
231	20250512	152500	438862826	4475	4475	4475	4475	0
232	20250512	152400	438862826	4475	4475	4475	4475	0
233	20250512	152300	438862826	4475	4475	4475	4475	0
234	20250512	152200	438862826	4475	4475	4475	4475	0
235	20250512	152100	438862826	4475	4475	4475	4475	0
236	20250512	152000	438862826	4475	4475	4475	4475	0
237	20250512	151900	438862826	4475	4475	4475	4475	35
238	20250512	151800	438706201	4475	4475	4475	4475	42
239	20250512	151700	438518251	4475	4465	4475	4465	25
240	20250512	151600	438406616	4475	4465	4475	4465	51
241	20250512	151500	438178891	4470	4470	4470	4470	50
242	20250512	151400	437955391	4475	4475	4475	4475	0
243	20250512	151300	437955391	4475	4475	4475	4475	0
244	20250512	151200	437955391	4475	4475	4475	4475	62
245	20250512	151100	437677941	4465	4470	4470	4465	943
246	20250512	151000	433462891	4470	4475	4475	4470	148
247	20250512	150900	432801166	4485	4485	4485	4485	232
248	20250512	150800	431760646	4480	4480	4480	4480	3
249	20250512	150700	431747206	4485	4485	4485	4485	0
250	20250512	150600	431747206	4485	4465	4485	4465	46
251	20250512	150500	431541796	4480	4480	4480	4480	153
252	20250512	150400	430856356	4480	4480	4480	4480	112
253	20250512	150300	430354596	4460	4460	4460	4460	0
254	20250512	150200	430354596	4460	4460	4460	4460	0
255	20250512	150100	430354596	4460	4460	4460	4460	0
256	20250512	150000	430354596	4460	4460	4460	4460	0
257	20250512	145900	430354596	4460	4460	4460	4460	0
258	20250512	145800	430354596	4460	4485	4485	4460	91
259	20250512	145700	429946736	4485	4485	4485	4485	1
260	20250512	145600	429942251	4460	4460	4460	4460	0
261	20250512	145500	429942251	4460	4480	4480	4460	31
262	20250512	145400	429803531	4460	4460	4460	4460	1
263	20250512	145300	429799071	4455	4455	4455	4455	28
264	20250512	145200	429674331	4450	4450	4450	4450	100
265	20250512	145100	429229331	4450	4450	4450	4450	354
266	20250512	145000	427654031	4450	4460	4460	4450	206
267	20250512	144900	426736436	4455	4460	4460	4455	168
268	20250512	144800	425987296	4460	4470	4470	4460	113
269	20250512	144700	425482791	4470	4470	4470	4470	0
270	20250512	144600	425482791	4470	4470	4470	4470	1
271	20250512	144500	425478321	4480	4480	4480	4480	0
272	20250512	144400	425478321	4480	4480	4480	4480	1
273	20250512	144300	425473841	4475	4475	4475	4475	1
274	20250512	144200	425469366	4480	4480	4480	4480	0
275	20250512	144100	425469366	4480	4480	4480	4480	0
276	20250512	144000	425469366	4480	4480	4480	4480	0
277	20250512	143900	425469366	4480	4480	4480	4480	0
278	20250512	143800	425469366	4480	4480	4480	4475	228
279	20250512	143700	424447951	4475	4475	4475	4475	0
280	20250512	143600	424447951	4475	4475	4475	4475	4
281	20250512	143500	424430051	4480	4480	4480	4480	1
282	20250512	143400	424425571	4485	4470	4485	4470	368
283	20250512	143300	422780551	4490	4470	4490	4470	301
284	20250512	143200	421433566	4470	4470	4470	4470	181
285	20250512	143100	420624496	4470	4475	4475	4470	208
286	20250512	143000	419694711	4470	4470	4470	4470	0
287	20250512	142900	419694711	4470	4470	4470	4470	0
288	20250512	142800	419694711	4470	4470	4470	4470	0
289	20250512	142700	419694711	4470	4470	4470	4470	0
290	20250512	142600	419694711	4470	4470	4470	4470	0
291	20250512	142500	419694711	4470	4470	4470	4470	0
292	20250512	142400	419694711	4470	4490	4490	4470	165
293	20250512	142300	418957141	4470	4470	4470	4470	0
294	20250512	142200	418957141	4470	4470	4470	4470	0
295	20250512	142100	418957141	4470	4470	4470	4470	3
296	20250512	142000	418943731	4500	4500	4500	4500	1
297	20250512	141900	418939231	4475	4470	4515	4465	10118
298	20250512	141800	373560766	4470	4470	4470	4470	0
299	20250512	141700	373560766	4470	4470	4470	4470	0
300	20250512	141600	373560766	4470	4470	4470	4470	1
301	20250512	141500	373556296	4460	4460	4460	4460	1
302	20250512	141400	373551836	4455	4450	4455	4450	346
303	20250512	141300	372012021	4450	4450	4450	4450	0
304	20250512	141200	372012021	4450	4470	4470	4450	81
305	20250512	141100	371651551	4460	4470	4470	4460	1726
306	20250512	141000	363951606	4470	4470	4470	4470	1
307	20250512	140900	363947136	4465	4465	4465	4465	11
308	20250512	140800	363898021	4465	4465	4465	4465	0
309	20250512	140700	363898021	4465	4475	4475	4465	44
310	20250512	140600	363701251	4475	4475	4475	4475	79
311	20250512	140500	363347726	4475	4475	4475	4475	156
312	20250512	140400	362649626	4475	4470	4475	4470	482
313	20250512	140300	360493261	4465	4465	4465	4465	0
314	20250512	140200	360493261	4465	4465	4465	4465	257
315	20250512	140100	359345756	4465	4465	4465	4465	0
316	20250512	140000	359345756	4465	4465	4465	4465	141
317	20250512	135900	358716191	4465	4462	4465	4460	331
318	20250512	135800	357239906	4470	4470	4470	4470	0
319	20250512	135700	357239906	4470	4470	4470	4470	0
320	20250512	135600	357239906	4470	4470	4470	4470	1
321	20250512	135500	357235436	4470	4470	4470	4470	1
322	20250512	135400	357230966	4470	4470	4470	4470	60
323	20250512	135300	356962766	4470	4470	4470	4470	0
324	20250512	135200	356962766	4470	4470	4470	4470	207
325	20250512	135100	356037476	4470	4470	4470	4470	5
326	20250512	135000	356015126	4460	4460	4460	4460	0
327	20250512	134900	356015126	4460	4460	4460	4460	0
328	20250512	134800	356015126	4460	4460	4460	4460	100
329	20250512	134700	355569126	4460	4460	4460	4460	44
330	20250512	134600	355372886	4460	4460	4460	4460	0
331	20250512	134500	355372886	4460	4460	4460	4460	0
332	20250512	134400	355372886	4460	4460	4460	4460	0
333	20250512	134300	355372886	4460	4460	4460	4460	0
334	20250512	134200	355372886	4460	4460	4460	4460	0
335	20250512	134100	355372886	4460	4460	4460	4460	0
336	20250512	134000	355372886	4460	4475	4475	4460	2219
337	20250512	133900	345453876	4470	4470	4470	4470	50
338	20250512	133800	345230376	4470	4470	4470	4470	0
339	20250512	133700	345230376	4470	4470	4470	4470	0
340	20250512	133600	345230376	4470	4470	4470	4470	0
341	20250512	133500	345230376	4470	4470	4470	4470	14
342	20250512	133400	345167796	4470	4470	4470	4470	0
343	20250512	133300	345167796	4470	4475	4475	4470	15
344	20250512	133200	345100696	4470	4475	4475	4470	27
345	20250512	133100	344979896	4475	4475	4475	4475	0
346	20250512	133000	344979896	4475	4475	4475	4475	1
347	20250512	132900	344975421	4475	4475	4475	4475	0
348	20250512	132800	344975421	4475	4475	4475	4475	0
349	20250512	132700	344975421	4475	4475	4475	4475	500
350	20250512	132600	342737921	4470	4470	4470	4470	791
351	20250512	132500	339202151	4475	4475	4480	4475	1001
352	20250512	132400	334719176	4475	4475	4475	4475	92
353	20250512	132300	334307476	4475	4480	4480	4475	62
354	20250512	132200	334030021	4480	4480	4480	4480	20
355	20250512	132100	333940421	4480	4475	4480	4475	168
356	20250512	132000	333188581	4475	4470	4475	4470	28
357	20250512	131900	333063396	4475	4475	4475	4475	0
358	20250512	131800	333063396	4475	4475	4475	4475	0
359	20250512	131700	333063396	4475	4475	4475	4475	0
360	20250512	131600	333063396	4475	4475	4475	4475	737
361	20250512	131500	329765321	4480	4480	4480	4480	0
362	20250512	131400	329765321	4480	4480	4480	4480	1
363	20250512	131300	329760841	4475	4475	4475	4475	6
364	20250512	131200	329733991	4475	4475	4475	4475	0
365	20250512	131100	329733991	4475	4475	4475	4475	50
366	20250512	131000	329510241	4480	4480	4480	4480	7
367	20250512	130900	329478881	4480	4480	4480	4480	1
368	20250512	130800	329474401	4475	4475	4475	4470	146
369	20250512	130700	328821231	4475	4475	4475	4475	10
370	20250512	130600	328776481	4480	4480	4480	4480	0
371	20250512	130500	328776481	4480	4470	4480	4470	365
372	20250512	130400	327141731	4480	4480	4480	4480	27
373	20250512	130300	327020771	4480	4470	4480	4470	825
374	20250512	130200	323332511	4470	4470	4470	4470	0
375	20250512	130100	323332511	4470	4470	4470	4470	0
376	20250512	130000	323332511	4470	4450	4470	4450	220
377	20250512	125900	322349511	4450	4470	4470	4450	311
378	20250512	125800	320965301	4455	4455	4455	4455	0
379	20250512	125700	320965301	4455	4455	4455	4455	0
380	20250512	125600	320965301	4455	4470	4470	4455	301
381	20250512	125500	319619846	4470	4470	4470	4470	0
382	20250512	125400	319619846	4470	4455	4470	4455	2
383	20250512	125300	319610921	4455	4455	4455	4455	20
384	20250512	125200	319521821	4455	4455	4455	4455	90
385	20250512	125100	319120871	4470	4465	4470	4455	38
386	20250512	125000	318951536	4470	4470	4470	4470	0
387	20250512	124900	318951536	4470	4470	4470	4470	0
388	20250512	124800	318951536	4470	4455	4470	4455	43
389	20250512	124700	318759956	4470	4470	4470	4470	1
390	20250512	124600	318755486	4455	4460	4460	4455	436
391	20250512	124500	316812606	4470	4470	4470	4470	34
392	20250512	124400	316660626	4470	4470	4470	4470	2
393	20250512	124300	316651686	4470	4470	4470	4470	116
394	20250512	124200	316133166	4470	4470	4470	4470	0
395	20250512	124100	316133166	4470	4470	4470	4470	69
396	20250512	124000	315824736	4470	4450	4470	4450	46
397	20250512	123900	315620016	4470	4470	4470	4470	1
398	20250512	123800	315615546	4455	4450	4465	4450	1678
399	20250512	123700	308132726	4425	4425	4425	4425	20
400	20250512	123600	308044226	4450	4450	4450	4450	5
401	20250512	123500	308021976	4450	4450	4450	4450	0
402	20250512	123400	308021976	4450	4455	4455	4450	259
403	20250512	123300	306868406	4455	4455	4455	4455	2
404	20250512	123200	306859496	4455	4455	4455	4455	0
405	20250512	123100	306859496	4455	4455	4455	4455	1
406	20250512	123000	306855041	4450	4450	4450	4450	142
407	20250512	122900	306223141	4450	4450	4450	4450	330
408	20250512	122800	304754641	4420	4420	4420	4420	0
409	20250512	122700	304754641	4420	4425	4425	4420	20
410	20250512	122600	304666216	4455	4455	4455	4455	0
411	20250512	122500	304666216	4455	4455	4455	4455	0
412	20250512	122400	304666216	4455	4455	4455	4455	0
413	20250512	122300	304666216	4455	4455	4455	4455	0
414	20250512	122200	304666216	4455	4455	4455	4455	0
415	20250512	122100	304666216	4455	4455	4455	4455	0
416	20250512	122000	304666216	4455	4455	4455	4455	10
417	20250512	121900	304621666	4455	4445	4455	4445	218
418	20250512	121800	303650656	4445	4445	4445	4445	0
419	20250512	121700	303650656	4445	4445	4445	4445	1
420	20250512	121600	303646211	4420	4420	4420	4420	107
421	20250512	121500	303173271	4445	4445	4445	4445	0
422	20250512	121400	303173271	4445	4445	4445	4445	81
423	20250512	121300	302813226	4450	4450	4450	4450	340
424	20250512	121200	301300226	4445	4445	4445	4445	39
425	20250512	121100	301126871	4445	4445	4445	4445	3
426	20250512	121000	301113536	4445	4445	4445	4445	0
427	20250512	120900	301113536	4445	4445	4445	4445	177
428	20250512	120800	300326771	4445	4445	4445	4445	423
429	20250512	120700	298446536	4440	4440	4440	4440	109
430	20250512	120600	297962576	4440	4440	4440	4440	1
431	20250512	120500	297958136	4440	4440	4440	4440	0
432	20250512	120400	297958136	4440	4440	4440	4440	0
433	20250512	120300	297958136	4440	4440	4440	4440	0
434	20250512	120200	297958136	4440	4440	4440	4440	350
435	20250512	120100	296404136	4430	4415	4430	4415	1647
436	20250512	120000	289127426	4415	4415	4415	4415	18
437	20250512	115900	289047956	4415	4415	4415	4415	0
438	20250512	115800	289047956	4415	4415	4415	4415	25
439	20250512	115700	288937581	4420	4440	4440	4420	815
440	20250512	115600	285334981	4420	4420	4420	4420	0
441	20250512	115500	285334981	4420	4420	4420	4420	1
442	20250512	115400	285330561	4425	4425	4425	4425	0
443	20250512	115300	285330561	4425	4425	4425	4425	0
444	20250512	115200	285330561	4425	4425	4425	4425	0
445	20250512	115100	285330561	4425	4425	4425	4425	200
446	20250512	115000	284445561	4425	4425	4425	4425	0
447	20250512	114900	284445561	4425	4425	4425	4425	0
448	20250512	114800	284445561	4425	4425	4425	4425	0
449	20250512	114700	284445561	4425	4425	4425	4425	0
450	20250512	114600	284445561	4425	4425	4425	4425	0
451	20250512	114500	284445561	4425	4425	4425	4425	68
452	20250512	114400	284144661	4450	4450	4450	4450	0
453	20250512	114300	284144661	4450	4450	4450	4450	0
454	20250512	114200	284144661	4450	4450	4450	4450	0
455	20250512	114100	284144661	4450	4450	4450	4450	0
456	20250512	114000	284144661	4450	4450	4450	4450	97
457	20250512	113900	283713011	4450	4420	4450	4420	30
458	20250512	113800	283580111	4420	4420	4420	4420	0
459	20250512	113700	283580111	4420	4420	4420	4420	0
460	20250512	113600	283580111	4420	4420	4420	4420	5
461	20250512	113500	283558011	4450	4450	4450	4450	0
462	20250512	113400	283558011	4450	4450	4450	4450	0
463	20250512	113300	283558011	4450	4450	4450	4450	1
464	20250512	113200	283553561	4410	4410	4410	4410	0
465	20250512	113100	283553561	4410	4450	4450	4410	3438
466	20250512	113000	268319461	4450	4450	4450	4450	0
467	20250512	112900	268319461	4450	4450	4450	4450	100
468	20250512	112800	267874461	4450	4450	4450	4450	0
469	20250512	112700	267874461	4450	4450	4450	4450	18
470	20250512	112600	267794361	4450	4450	4450	4450	0
471	20250512	112500	267794361	4450	4450	4450	4450	10
472	20250512	112400	267749861	4450	4450	4450	4450	0
473	20250512	112300	267749861	4450	4455	4455	4450	545
474	20250512	112200	265322306	4470	4470	4470	4470	0
475	20250512	112100	265322306	4470	4470	4470	4470	1
476	20250512	112000	265317836	4470	4470	4470	4470	42
477	20250512	111900	265130096	4465	4460	4465	4460	1193
478	20250512	111800	259807316	4470	4470	4470	4470	0
479	20250512	111700	259807316	4470	4470	4470	4470	3
480	20250512	111600	259793906	4465	4465	4465	4465	0
481	20250512	111500	259793906	4465	4465	4465	4465	0
482	20250512	111400	259793906	4465	4465	4465	4465	956
483	20250512	111300	255525366	4465	4465	4465	4465	230
484	20250512	111200	254498416	4475	4475	4475	4475	0
485	20250512	111100	254498416	4475	4470	4475	4470	1569
486	20250512	111000	247484961	4470	4470	4470	4470	518
487	20250512	110900	245169501	4455	4455	4455	4455	118
488	20250512	110800	244643811	4455	4470	4470	4455	26
489	20250512	110700	244527666	4470	4450	4470	4450	4862
490	20250512	110600	222866851	4445	4445	4445	4445	267
491	20250512	110500	221680036	4445	4445	4445	4445	106
492	20250512	110400	221208866	4445	4445	4445	4445	1
493	20250512	110300	221204421	4445	4445	4445	4445	79
494	20250512	110200	220853266	4445	4445	4450	4445	170
495	20250512	110100	220097371	4445	4445	4445	4445	195
496	20250512	110000	219230596	4440	4440	4440	4440	160
497	20250512	105900	218520196	4435	4435	4435	4435	0
498	20250512	105800	218520196	4435	4435	4435	4435	1000
499	20250512	105700	214085196	4440	4430	4440	4430	51
500	20250512	105600	213859256	4430	4430	4430	4430	200
501	20250512	105500	212973256	4430	4430	4430	4430	236
502	20250512	105400	211927776	4430	4430	4430	4430	0
503	20250512	105300	211927776	4430	4430	4430	4430	0
504	20250512	105200	211927776	4430	4430	4430	4430	0
505	20250512	105100	211927776	4430	4430	4430	4430	0
506	20250512	105000	211927776	4430	4430	4430	4430	1
507	20250512	104900	211923346	4430	4430	4430	4430	107
508	20250512	104800	211449336	4430	4430	4430	4430	100
509	20250512	104700	211006336	4430	4435	4435	4430	300
510	20250512	104600	209676836	4435	4435	4435	4435	381
511	20250512	104500	207987101	4435	4435	4435	4435	0
512	20250512	104400	207987101	4435	4435	4435	4435	69
513	20250512	104300	207681086	4450	4450	4450	4450	0
514	20250512	104200	207681086	4450	4450	4450	4450	0
515	20250512	104100	207681086	4450	4450	4450	4450	74
516	20250512	104000	207351786	4445	4430	4445	4430	1390
517	20250512	103900	201177211	4415	4420	4420	4415	160
518	20250512	103800	200470736	4415	4430	4430	4415	350
519	20250512	103700	198921166	4440	4440	4440	4440	1
520	20250512	103600	198916726	4440	4440	4440	4440	0
521	20250512	103500	198916726	4440	4440	4440	4440	143
522	20250512	103400	198281806	4440	4440	4440	4440	0
523	20250512	103300	198281806	4440	4440	4440	4440	35
524	20250512	103200	198126406	4440	4440	4440	4440	575
525	20250512	103100	195573406	4435	4430	4435	4430	478
526	20250512	103000	193455176	4415	4415	4415	4415	0
527	20250512	102900	193455176	4415	4425	4425	4415	350
528	20250512	102800	191907926	4425	4425	4425	4425	100
529	20250512	102700	191465426	4425	4425	4425	4410	272
530	20250512	102600	190262381	4425	4425	4425	4425	20
531	20250512	102500	190173881	4425	4425	4425	4425	0
532	20250512	102400	190173881	4425	4425	4425	4425	0
533	20250512	102300	190173881	4425	4415	4425	4415	2351
534	20250512	102200	179782921	4405	4405	4405	4405	0
535	20250512	102100	179782921	4405	4405	4405	4405	0
536	20250512	102000	179782921	4405	4405	4405	4405	50
537	20250512	101900	179562671	4415	4415	4415	4415	270
538	20250512	101800	178370621	4415	4420	4420	4415	345
539	20250512	101700	176847396	4420	4420	4420	4420	19
540	20250512	101600	176763416	4405	4405	4405	4405	0
541	20250512	101500	176763416	4405	4405	4405	4405	0
542	20250512	101400	176763416	4405	4405	4405	4405	115
543	20250512	101300	176256841	4400	4400	4400	4400	0
544	20250512	101200	176256841	4400	4400	4400	4400	0
545	20250512	101100	176256841	4400	4410	4410	4400	20
546	20250512	101000	176168786	4410	4415	4415	4410	3
547	20250512	100900	176155551	4415	4417	4417	4415	167
548	20250512	100800	175418060	4410	4410	4410	4410	1
549	20250512	100700	175413650	4410	4410	4410	4410	127
550	20250512	100600	174853580	4420	4420	4420	4420	130
551	20250512	100500	174278980	4420	4420	4420	4420	0
552	20250512	100400	174278980	4420	4420	4420	4420	0
553	20250512	100300	174278980	4420	4420	4420	4420	400
554	20250512	100200	172510980	4420	4420	4420	4420	67
555	20250512	100100	172214840	4420	4415	4420	4415	200
556	20250512	100000	171331740	4420	4420	4420	4420	0
557	20250512	095900	171331740	4420	4415	4420	4415	32
558	20250512	095800	171190350	4415	4415	4415	4415	241
559	20250512	095700	170126335	4415	4415	4415	4415	0
560	20250512	095600	170126335	4415	4415	4415	4415	0
561	20250512	095500	170126335	4415	4415	4415	4415	2218
562	20250512	095400	160333865	4415	4415	4415	4415	56
563	20250512	095300	160086625	4415	4415	4415	4415	240
564	20250512	095200	159027025	4415	4415	4415	4415	3
565	20250512	095100	159013780	4415	4415	4415	4415	1
566	20250512	095000	159009365	4395	4395	4395	4395	0
567	20250512	094900	159009365	4395	4395	4395	4395	29
568	20250512	094800	158881910	4390	4390	4390	4390	0
569	20250512	094700	158881910	4390	4420	4420	4390	678
570	20250512	094600	155903135	4405	4425	4425	4405	614
571	20250512	094500	153196125	4420	4420	4420	4420	113
572	20250512	094400	152696665	4415	4410	4415	4405	1063
573	20250512	094300	148012595	4410	4410	4410	4410	78
574	20250512	094200	147668615	4415	4415	4415	4415	98
575	20250512	094100	147235945	4415	4415	4415	4415	0
576	20250512	094000	147235945	4415	4410	4415	4405	792
577	20250512	093900	143744865	4405	4405	4405	4405	100
578	20250512	093800	143304365	4400	4400	4400	4400	149
579	20250512	093700	142648765	4400	4405	4405	4400	124
580	20250512	093600	142102950	4400	4400	4405	4400	870
581	20250512	093500	138272450	4400	4405	4405	4400	106
582	20250512	093400	137805885	4410	4410	4410	4410	206
583	20250512	093300	136897425	4410	4410	4410	4410	11
584	20250512	093200	136848915	4415	4415	4415	4415	0
585	20250512	093100	136848915	4415	4415	4415	4415	50
586	20250512	093000	136628165	4415	4430	4430	4415	114
587	20250512	092900	136124650	4425	4430	4430	4415	551
588	20250512	092800	133691470	4415	4410	4430	4410	16
589	20250512	092700	133620665	4410	4415	4420	4405	890
590	20250512	092600	129698320	4410	4435	4435	4410	280
591	20250512	092500	128458020	4405	4405	4405	4405	73
592	20250512	092400	128136455	4400	4375	4445	4375	2044
593	20250512	092300	119109565	4355	4355	4355	4355	385
594	20250512	092200	117432890	4355	4355	4355	4355	0
595	20250512	092100	117432890	4355	4325	4355	4325	874
596	20250512	092000	113635150	4320	4320	4320	4320	0
597	20250512	091900	113635150	4320	4320	4320	4320	0
598	20250512	091800	113635150	4320	4335	4350	4320	7084
599	20250512	091700	83024285	4325	4325	4325	4325	0
600	20250512	091600	83024285	4325	4340	4340	4325	4667
601	20250512	091500	62827010	4335	4350	4350	4335	2172
602	20250512	091400	53390000	4350	4385	4385	4350	27
603	20250512	091300	53272480	4365	4360	4365	4360	643
604	20250512	091200	50468640	4350	4380	4380	4350	1989
605	20250512	091100	41785475	4370	4365	4370	4365	2793
606	20250512	091000	29582680	4360	4350	4360	4345	92
607	20250512	090900	29182130	4350	4360	4360	4345	2629
608	20250512	090800	17740170	4370	4385	4385	4370	949
609	20250512	090700	13586340	4380	4380	4380	4380	0
610	20250512	090600	13586340	4380	4380	4380	4380	205
611	20250512	090500	12688440	4420	4420	4420	4420	15
612	20250512	090400	12622140	4385	4385	4400	4385	275
613	20250512	090300	11416190	4385	4385	4385	4385	130
614	20250512	090200	10846140	4390	4400	4400	4390	324
615	20250512	090100	9423070	4400	4400	4400	4380	1717
616	20250512	090000	1879375	4445	4445	4445	4445	275