KissMeData/094820/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194800	340408875	9050	9050	9050	9050	1006
3	20250512	194700	340408875	9050	9050	9050	9050	0
4	20250512	194600	340408875	9050	9050	9050	9050	0
5	20250512	194500	340408875	9050	9050	9050	9050	0
6	20250512	194400	340408875	9050	9050	9050	9050	0
7	20250512	194300	340408875	9050	9050	9050	9050	0
8	20250512	194200	340408875	9050	9050	9050	9050	0
9	20250512	194100	340408875	9050	9050	9050	9050	0
10	20250512	194000	340408875	9050	9050	9050	9050	0
11	20250512	193900	340408875	9050	9050	9050	9050	0
12	20250512	193800	340408875	9050	9050	9050	9050	0
13	20250512	193700	340408875	9050	9050	9050	9050	0
14	20250512	193600	340408875	9050	9050	9050	9050	0
15	20250512	193500	340408875	9050	9050	9050	9050	0
16	20250512	193400	340408875	9050	9050	9050	9050	0
17	20250512	193300	340408875	9050	9050	9050	9050	0
18	20250512	193200	340408875	9050	9050	9050	9050	0
19	20250512	193100	340408875	9050	9050	9050	9050	0
20	20250512	193000	340408875	9050	9050	9050	9050	0
21	20250512	192900	340408875	9050	9050	9050	9050	0
22	20250512	192800	340408875	9050	9050	9050	9050	0
23	20250512	192700	340408875	9050	9050	9050	9050	0
24	20250512	192600	340408875	9050	9050	9050	9050	0
25	20250512	192500	340408875	9050	9050	9050	9050	0
26	20250512	192400	340408875	9050	9050	9050	9050	0
27	20250512	192300	340408875	9050	9050	9050	9050	0
28	20250512	192200	340408875	9050	9050	9050	9050	0
29	20250512	192100	340408875	9050	9050	9050	9050	0
30	20250512	192000	340408875	9050	9050	9050	9050	0
31	20250512	191900	340408875	9050	9050	9050	9050	0
32	20250512	191800	340408875	9050	9050	9050	9050	1006
33	20250512	191700	340408875	9050	9050	9050	9050	0
34	20250512	191600	340408875	9050	9050	9050	9050	0
35	20250512	191500	340408875	9050	9050	9050	9050	0
36	20250512	191400	340408875	9050	9050	9050	9050	0
37	20250512	191300	340408875	9050	9050	9050	9050	0
38	20250512	191200	340408875	9050	9050	9050	9050	0
39	20250512	191100	340408875	9050	9050	9050	9050	0
40	20250512	191000	340408875	9050	9050	9050	9050	0
41	20250512	190900	340408875	9050	9050	9050	9050	0
42	20250512	190800	340408875	9050	9050	9050	9050	0
43	20250512	190700	340408875	9050	9050	9050	9050	0
44	20250512	190600	340408875	9050	9050	9050	9050	0
45	20250512	190500	340408875	9050	9050	9050	9050	0
46	20250512	190400	340408875	9050	9050	9050	9050	0
47	20250512	190300	340408875	9050	9050	9050	9050	0
48	20250512	190200	340408875	9050	9050	9050	9050	0
49	20250512	190100	340408875	9050	9050	9050	9050	0
50	20250512	190000	340408875	9050	9050	9050	9050	0
51	20250512	185900	340408875	9050	9050	9050	9050	0
52	20250512	185800	340408875	9050	9050	9050	9050	0
53	20250512	185700	340408875	9050	9050	9050	9050	0
54	20250512	185600	340408875	9050	9050	9050	9050	0
55	20250512	185500	340408875	9050	9050	9050	9050	0
56	20250512	185400	340408875	9050	9050	9050	9050	0
57	20250512	185300	340408875	9050	9050	9050	9050	0
58	20250512	185200	340408875	9050	9050	9050	9050	0
59	20250512	185100	340408875	9050	9050	9050	9050	0
60	20250512	185000	340408875	9050	9050	9050	9050	0
61	20250512	184900	340408875	9050	9050	9050	9050	0
62	20250512	184800	340408875	9050	9050	9050	9050	1006
63	20250512	184700	340408875	9050	9050	9050	9050	0
64	20250512	184600	340408875	9050	9050	9050	9050	0
65	20250512	184500	340408875	9050	9050	9050	9050	0
66	20250512	184400	340408875	9050	9050	9050	9050	0
67	20250512	184300	340408875	9050	9050	9050	9050	0
68	20250512	184200	340408875	9050	9050	9050	9050	0
69	20250512	184100	340408875	9050	9050	9050	9050	0
70	20250512	184000	340408875	9050	9050	9050	9050	0
71	20250512	183900	340408875	9050	9050	9050	9050	0
72	20250512	183800	340408875	9050	9050	9050	9050	0
73	20250512	183700	340408875	9050	9050	9050	9050	0
74	20250512	183600	340408875	9050	9050	9050	9050	0
75	20250512	183500	340408875	9050	9050	9050	9050	0
76	20250512	183400	340408875	9050	9050	9050	9050	0
77	20250512	183300	340408875	9050	9050	9050	9050	0
78	20250512	183200	340408875	9050	9050	9050	9050	0
79	20250512	183100	340408875	9050	9050	9050	9050	0
80	20250512	183000	340408875	9050	9050	9050	9050	0
81	20250512	182900	340408875	9050	9050	9050	9050	0
82	20250512	182800	340408875	9050	9050	9050	9050	0
83	20250512	182700	340408875	9050	9050	9050	9050	0
84	20250512	182600	340408875	9050	9050	9050	9050	0
85	20250512	182500	340408875	9050	9050	9050	9050	0
86	20250512	182400	340408875	9050	9050	9050	9050	0
87	20250512	182300	340408875	9050	9050	9050	9050	0
88	20250512	182200	340408875	9050	9050	9050	9050	0
89	20250512	182100	340408875	9050	9050	9050	9050	0
90	20250512	182000	340408875	9050	9050	9050	9050	0
91	20250512	181900	340408875	9050	9050	9050	9050	0
92	20250512	181800	340408875	9050	9050	9050	9050	1006
93	20250512	181700	340408875	9050	9050	9050	9050	0
94	20250512	181600	340408875	9050	9050	9050	9050	0
95	20250512	181500	340408875	9050	9050	9050	9050	0
96	20250512	181400	340408875	9050	9050	9050	9050	0
97	20250512	181300	340408875	9050	9050	9050	9050	0
98	20250512	181200	340408875	9050	9050	9050	9050	0
99	20250512	181100	340408875	9050	9050	9050	9050	0
100	20250512	181000	340408875	9050	9050	9050	9050	0
101	20250512	180900	340408875	9050	9050	9050	9050	0
102	20250512	180800	340408875	9050	9050	9050	9050	0
103	20250512	180700	340408875	9050	9050	9050	9050	0
104	20250512	180600	340408875	9050	9050	9050	9050	0
105	20250512	180500	340408875	9050	9050	9050	9050	0
106	20250512	180400	340408875	9050	9050	9050	9050	0
107	20250512	180300	340408875	9050	9050	9050	9050	0
108	20250512	180200	340408875	9050	9050	9050	9050	0
109	20250512	180100	340408875	9050	9050	9050	9050	0
110	20250512	180000	340408875	9050	9050	9050	9050	0
111	20250512	175900	340408875	9050	9050	9050	9050	0
112	20250512	175800	340408875	9050	9050	9050	9050	0
113	20250512	175700	340408875	9050	9050	9050	9050	0
114	20250512	175600	340408875	9050	9050	9050	9050	0
115	20250512	175500	340408875	9050	9050	9050	9050	0
116	20250512	175400	340408875	9050	9050	9050	9050	0
117	20250512	175300	340408875	9050	9050	9050	9050	0
118	20250512	175200	340408875	9050	9050	9050	9050	0
119	20250512	175100	340408875	9050	9050	9050	9050	0
120	20250512	175000	340408875	9050	9050	9050	9050	0
121	20250512	174900	340408875	9050	9050	9050	9050	0
122	20250512	174800	340408875	9050	9050	9050	9050	1006
123	20250512	174700	340408875	9050	9050	9050	9050	0
124	20250512	174600	340408875	9050	9050	9050	9050	0
125	20250512	174500	340408875	9050	9050	9050	9050	0
126	20250512	174400	340408875	9050	9050	9050	9050	0
127	20250512	174300	340408875	9050	9050	9050	9050	0
128	20250512	174200	340408875	9050	9050	9050	9050	0
129	20250512	174100	340408875	9050	9050	9050	9050	0
130	20250512	174000	340408875	9050	9050	9050	9050	0
131	20250512	173900	340408875	9050	9050	9050	9050	0
132	20250512	173800	340408875	9050	9050	9050	9050	0
133	20250512	173700	340408875	9050	9050	9050	9050	0
134	20250512	173600	340408875	9050	9050	9050	9050	0
135	20250512	173500	340408875	9050	9050	9050	9050	0
136	20250512	173400	340408875	9050	9050	9050	9050	0
137	20250512	173300	340408875	9050	9050	9050	9050	0
138	20250512	173200	340408875	9050	9050	9050	9050	0
139	20250512	173100	340408875	9050	9050	9050	9050	0
140	20250512	173000	340408875	9050	9050	9050	9050	0
141	20250512	172900	340408875	9050	9050	9050	9050	0
142	20250512	172800	340408875	9050	9050	9050	9050	0
143	20250512	172700	340408875	9050	9050	9050	9050	0
144	20250512	172600	340408875	9050	9050	9050	9050	0
145	20250512	172500	340408875	9050	9050	9050	9050	0
146	20250512	172400	340408875	9050	9050	9050	9050	0
147	20250512	172300	340408875	9050	9050	9050	9050	0
148	20250512	172200	340408875	9050	9050	9050	9050	0
149	20250512	172100	340408875	9050	9050	9050	9050	0
150	20250512	172000	340408875	9050	9050	9050	9050	0
151	20250512	171900	340408875	9050	9050	9050	9050	0
152	20250512	171800	340408875	9050	9050	9050	9050	1006
153	20250512	171700	340408875	9050	9050	9050	9050	0
154	20250512	171600	340408875	9050	9050	9050	9050	0
155	20250512	171500	340408875	9050	9050	9050	9050	0
156	20250512	171400	340408875	9050	9050	9050	9050	0
157	20250512	171300	340408875	9050	9050	9050	9050	0
158	20250512	171200	340408875	9050	9050	9050	9050	0
159	20250512	171100	340408875	9050	9050	9050	9050	0
160	20250512	171000	340408875	9050	9050	9050	9050	0
161	20250512	170900	340408875	9050	9050	9050	9050	0
162	20250512	170800	340408875	9050	9050	9050	9050	0
163	20250512	170700	340408875	9050	9050	9050	9050	0
164	20250512	170600	340408875	9050	9050	9050	9050	0
165	20250512	170500	340408875	9050	9050	9050	9050	0
166	20250512	170400	340408875	9050	9050	9050	9050	0
167	20250512	170300	340408875	9050	9050	9050	9050	0
168	20250512	170200	340408875	9050	9050	9050	9050	0
169	20250512	170100	340408875	9050	9050	9050	9050	0
170	20250512	170000	340408875	9050	9050	9050	9050	0
171	20250512	165900	340408875	9050	9050	9050	9050	0
172	20250512	165800	340408875	9050	9050	9050	9050	0
173	20250512	165700	340408875	9050	9050	9050	9050	0
174	20250512	165600	340408875	9050	9050	9050	9050	0
175	20250512	165500	340408875	9050	9050	9050	9050	0
176	20250512	165400	340408875	9050	9050	9050	9050	0
177	20250512	165300	340408875	9050	9050	9050	9050	0
178	20250512	165200	340408875	9050	9050	9050	9050	0
179	20250512	165100	340408875	9050	9050	9050	9050	0
180	20250512	165000	340408875	9050	9050	9050	9050	0
181	20250512	164900	340408875	9050	9050	9050	9050	0
182	20250512	164800	340408875	9050	9050	9050	9050	1006
183	20250512	164700	340408875	9050	9050	9050	9050	0
184	20250512	164600	340408875	9050	9050	9050	9050	0
185	20250512	164500	340408875	9050	9050	9050	9050	0
186	20250512	164400	340408875	9050	9050	9050	9050	0
187	20250512	164300	340408875	9050	9050	9050	9050	0
188	20250512	164200	340408875	9050	9050	9050	9050	0
189	20250512	164100	340408875	9050	9050	9050	9050	0
190	20250512	164000	340408875	9050	9050	9050	9050	0
191	20250512	163900	340408875	9050	9050	9050	9050	0
192	20250512	163800	340408875	9050	9050	9050	9050	0
193	20250512	163700	340408875	9050	9050	9050	9050	0
194	20250512	163600	340408875	9050	9050	9050	9050	0
195	20250512	163500	340408875	9050	9050	9050	9050	0
196	20250512	163400	340408875	9050	9050	9050	9050	0
197	20250512	163300	340408875	9050	9050	9050	9050	0
198	20250512	163200	340408875	9050	9050	9050	9050	0
199	20250512	163100	340408875	9050	9050	9050	9050	0
200	20250512	163000	340408875	9050	9050	9050	9050	0
201	20250512	162900	340408875	9050	9050	9050	9050	0
202	20250512	162800	340408875	9050	9050	9050	9050	0
203	20250512	162700	340408875	9050	9050	9050	9050	0
204	20250512	162600	340408875	9050	9050	9050	9050	0
205	20250512	162500	340408875	9050	9050	9050	9050	0
206	20250512	162400	340408875	9050	9050	9050	9050	0
207	20250512	162300	340408875	9050	9050	9050	9050	0
208	20250512	162200	340408875	9050	9050	9050	9050	0
209	20250512	162100	340408875	9050	9050	9050	9050	0
210	20250512	162000	340408875	9050	9050	9050	9050	0
211	20250512	161900	340408875	9050	9050	9050	9050	0
212	20250512	161800	340408875	9050	9050	9050	9050	1006
213	20250512	161700	340408875	9050	9050	9050	9050	0
214	20250512	161600	340408875	9050	9050	9050	9050	0
215	20250512	161500	340408875	9050	9050	9050	9050	0
216	20250512	161400	340408875	9050	9050	9050	9050	0
217	20250512	161300	340408875	9050	9050	9050	9050	0
218	20250512	161200	340408875	9050	9050	9050	9050	0
219	20250512	161100	340408875	9050	9050	9050	9050	0
220	20250512	161000	340408875	9050	9050	9050	9050	0
221	20250512	160900	340408875	9050	9050	9050	9050	0
222	20250512	160800	340408875	9050	9050	9050	9050	0
223	20250512	160700	340408875	9050	9050	9050	9050	0
224	20250512	160600	340408875	9050	9050	9050	9050	0
225	20250512	160500	340408875	9050	9050	9050	9050	0
226	20250512	160400	340408875	9050	9050	9050	9050	0
227	20250512	160300	340408875	9050	9050	9050	9050	0
228	20250512	160200	340408875	9050	9050	9050	9050	0
229	20250512	160100	340408875	9050	9050	9050	9050	0
230	20250512	160000	340408875	9050	9050	9050	9050	0
231	20250512	155900	340408875	9050	9050	9050	9050	0
232	20250512	155800	340408875	9050	9050	9050	9050	0
233	20250512	155700	340408875	9050	9050	9050	9050	0
234	20250512	155600	340408875	9050	9050	9050	9050	0
235	20250512	155500	340408875	9050	9050	9050	9050	0
236	20250512	155400	340408875	9050	9050	9050	9050	0
237	20250512	155300	340408875	9050	9050	9050	9050	0
238	20250512	155200	340408875	9050	9050	9050	9050	0
239	20250512	155100	340408875	9050	9050	9050	9050	0
240	20250512	155000	340408875	9050	9050	9050	9050	0
241	20250512	154900	340408875	9050	9050	9050	9050	0
242	20250512	154800	340408875	9050	9050	9050	9050	1006
243	20250512	154700	340408875	9050	9050	9050	9050	0
244	20250512	154600	340408875	9050	9050	9050	9050	0
245	20250512	154500	340408875	9050	9050	9050	9050	0
246	20250512	154400	340408875	9050	9050	9050	9050	0
247	20250512	154300	340408875	9050	9050	9050	9050	0
248	20250512	154200	340408875	9050	9050	9050	9050	0
249	20250512	154100	340408875	9050	9050	9050	9050	0
250	20250512	154000	340408875	9050	9050	9050	9050	0
251	20250512	153900	340408875	9050	9050	9050	9050	0
252	20250512	153800	340408875	9050	9050	9050	9050	0
253	20250512	153700	340408875	9050	9050	9050	9050	0
254	20250512	153600	340408875	9050	9050	9050	9050	0
255	20250512	153500	340408875	9050	9050	9050	9050	0
256	20250512	153400	340408875	9050	9050	9050	9050	0
257	20250512	153300	340408875	9050	9050	9050	9050	0
258	20250512	153200	340408875	9050	9050	9050	9050	0
259	20250512	153100	340408875	9050	9050	9050	9050	0
260	20250512	153000	340408875	9050	9050	9050	9050	1006
261	20250512	152900	331304575	9040	9040	9040	9040	0
262	20250512	152800	331304575	9040	9040	9040	9040	0
263	20250512	152700	331304575	9040	9040	9040	9040	0
264	20250512	152600	331304575	9040	9040	9040	9040	0
265	20250512	152500	331304575	9040	9040	9040	9040	0
266	20250512	152400	331304575	9040	9040	9040	9040	0
267	20250512	152300	331304575	9040	9040	9040	9040	0
268	20250512	152200	331304575	9040	9040	9040	9040	0
269	20250512	152100	331304575	9040	9040	9040	9040	0
270	20250512	152000	331304575	9040	9040	9040	9040	0
271	20250512	151900	331304575	9040	9040	9040	9040	11
272	20250512	151800	331205135	9030	9040	9040	9030	99
273	20250512	151700	330311005	9030	9030	9030	9030	1
274	20250512	151600	330301975	9040	9040	9040	9040	10
275	20250512	151500	330211575	9030	9020	9030	9020	79
276	20250512	151400	329498555	9010	9020	9040	9010	12
277	20250512	151300	329390305	9030	9030	9030	9030	7
278	20250512	151200	329327095	9050	9050	9050	9050	0
279	20250512	151100	329327095	9050	9040	9050	9040	2
280	20250512	151000	329309005	9010	9050	9050	9010	169
281	20250512	150900	327784965	9030	9050	9050	9030	3
282	20250512	150800	327757835	9050	9050	9050	9050	2
283	20250512	150700	327739735	9020	9050	9050	9020	4
284	20250512	150600	327703595	9050	9050	9050	9050	1
285	20250512	150500	327694545	9050	9050	9050	9050	1
286	20250512	150400	327685495	9050	9070	9070	9050	3
287	20250512	150300	327658325	9070	9050	9070	9050	18
288	20250512	150200	327495405	9030	9030	9030	9030	19
289	20250512	150100	327323835	9030	9030	9030	9030	38
290	20250512	150000	326980695	9030	9030	9030	9030	1
291	20250512	145900	326971665	9030	9020	9030	9020	5
292	20250512	145800	326926545	9020	9020	9020	9000	1201
293	20250512	145700	316112015	9030	9040	9040	9030	58
294	20250512	145600	315588195	9040	9040	9040	9040	2
295	20250512	145500	315570115	9040	9040	9040	9040	1
296	20250512	145400	315561075	9040	9040	9040	9040	103
297	20250512	145300	314629955	9030	9040	9040	9030	4
298	20250512	145200	314593825	9040	9040	9040	9040	3
299	20250512	145100	314566705	9040	9040	9040	9040	78
300	20250512	145000	313861585	9050	9050	9050	9050	3
301	20250512	144900	313834435	9050	9050	9050	9050	1
302	20250512	144800	313825385	9050	9050	9050	9050	6
303	20250512	144700	313771085	9070	9060	9070	9060	15
304	20250512	144600	313635175	9060	9060	9060	9060	7
305	20250512	144500	313571755	9060	9060	9060	9060	2
306	20250512	144400	313553635	9060	9060	9060	9060	31
307	20250512	144300	313272775	9060	9060	9060	9060	3
308	20250512	144200	313245595	9060	9060	9060	9060	19
309	20250512	144100	313073455	9060	9060	9060	9060	9
310	20250512	144000	312991915	9050	9050	9050	9050	15
311	20250512	143900	312856165	9050	9050	9050	9050	3
312	20250512	143800	312829015	9050	9040	9050	9040	57
313	20250512	143700	312313535	9060	9040	9060	9040	11
314	20250512	143600	312214055	9060	9060	9060	9060	1
315	20250512	143500	312204995	9060	9060	9060	9060	3
316	20250512	143400	312177815	9060	9040	9060	9040	52
317	20250512	143300	311707695	9060	9060	9060	9060	1
318	20250512	143200	311698635	9060	9060	9060	9050	20
319	20250512	143100	311517555	9060	9060	9060	9060	1
320	20250512	143000	311508495	9060	9060	9060	9060	12
321	20250512	142900	311399775	9060	9050	9060	9040	267
322	20250512	142800	308984625	9050	9070	9070	9050	868
323	20250512	142700	301129205	9070	9070	9070	9070	1
324	20250512	142600	301120135	9070	9070	9070	9070	2
325	20250512	142500	301101995	9070	9070	9070	9070	3
326	20250512	142400	301074785	9070	9070	9070	9070	1
327	20250512	142300	301065715	9070	9070	9070	9070	2
328	20250512	142200	301047575	9070	9070	9070	9070	111
329	20250512	142100	300040805	9070	9070	9070	9050	138
330	20250512	142000	298791815	9070	9070	9070	9070	1
331	20250512	141900	298782745	9070	9070	9070	9070	2
332	20250512	141800	298764605	9070	9070	9070	9070	1
333	20250512	141700	298755535	9060	9060	9060	9050	58
334	20250512	141600	298230105	9070	9070	9070	9070	1
335	20250512	141500	298221035	9070	9070	9070	9060	571
336	20250512	141400	293044755	9080	9080	9080	9080	3
337	20250512	141300	293017515	9080	9080	9080	9080	2
338	20250512	141200	292999355	9080	9080	9080	9080	444
339	20250512	141100	288967835	9080	9070	9080	9070	16
340	20250512	141000	288822605	9070	9070	9070	9070	19
341	20250512	140900	288650275	9070	9080	9080	9070	7
342	20250512	140800	288586775	9070	9070	9070	9070	6
343	20250512	140700	288532355	9070	9070	9080	9070	301
344	20250512	140600	285802275	9070	9070	9070	9070	414
345	20250512	140500	282047295	9070	9070	9070	9070	1
346	20250512	140400	282038225	9070	9070	9070	9070	77
347	20250512	140300	281339835	9070	9070	9070	9070	3
348	20250512	140200	281312625	9070	9070	9070	9070	2
349	20250512	140100	281294485	9060	9060	9060	9060	1
350	20250512	140000	281285425	9070	9070	9070	9070	1
351	20250512	135900	281276355	9070	9060	9070	9060	22
352	20250512	135800	281077025	9060	9060	9060	9050	9
353	20250512	135700	280995515	9060	9060	9060	9060	2
354	20250512	135600	280977395	9070	9060	9070	9060	6
355	20250512	135500	280922995	9040	9070	9070	9040	126
356	20250512	135400	279783615	9070	9055	9070	9055	2
357	20250512	135300	279765490	9055	9055	9055	9055	2
358	20250512	135200	279747380	9060	9065	9065	9060	71
359	20250512	135100	279104070	9065	9065	9065	9065	1
360	20250512	135000	279095005	9065	9065	9065	9065	2
361	20250512	134900	279076875	9065	9065	9065	9065	1
362	20250512	134800	279067810	9065	9065	9065	9065	3
363	20250512	134700	279040615	9065	9065	9065	9065	1
364	20250512	134600	279031550	9065	9065	9065	9065	2
365	20250512	134500	279013420	9065	9065	9065	9060	5
366	20250512	134400	278968105	9065	9065	9065	9065	1
367	20250512	134300	278959040	9070	9070	9070	9060	22
368	20250512	134200	278759700	9070	9070	9070	9070	7
369	20250512	134100	278696210	9070	9070	9070	9070	3
370	20250512	134000	278669000	9070	9070	9070	9070	1
371	20250512	133900	278659930	9060	9080	9080	9060	8
372	20250512	133800	278587310	9080	9080	9080	9070	184
373	20250512	133700	276918350	9080	9080	9080	9080	3
374	20250512	133600	276891110	9080	9080	9080	9080	1
375	20250512	133500	276882030	9080	9080	9080	9080	2
376	20250512	133400	276863870	9080	9080	9080	9080	3
377	20250512	133300	276836630	9080	9080	9080	9080	98
378	20250512	133200	275946790	9080	9080	9080	9080	1
379	20250512	133100	275937710	9080	9070	9080	9070	414
380	20250512	133000	272182660	9070	9070	9070	9070	3
381	20250512	132900	272155450	9060	9070	9070	9060	3
382	20250512	132800	272128250	9070	9070	9070	9070	2
383	20250512	132700	272110110	9070	9060	9070	9060	14
384	20250512	132600	271983260	9070	9070	9070	9070	1
385	20250512	132500	271974190	9070	9070	9070	9070	3
386	20250512	132400	271946980	9070	9070	9070	9070	2
387	20250512	132300	271928840	9070	9070	9070	9070	1
388	20250512	132200	271919770	9070	9070	9070	9070	2
389	20250512	132100	271901630	9070	9070	9070	9070	1
390	20250512	132000	271892560	9070	9070	9070	9070	3
391	20250512	131900	271865350	9070	9070	9070	9070	1
392	20250512	131800	271856280	9070	9070	9070	9070	2
393	20250512	131700	271838140	9070	9070	9070	9070	1
394	20250512	131600	271829070	9060	9070	9070	9060	3
395	20250512	131500	271801870	9070	9070	9070	9070	1
396	20250512	131400	271792800	9070	9070	9070	9070	3
397	20250512	131300	271765590	9060	9060	9060	9060	17
398	20250512	131200	271611570	9060	9060	9060	9060	2
399	20250512	131100	271593450	9060	9060	9060	9060	1
400	20250512	131000	271584390	9060	9060	9060	9060	2
401	20250512	130900	271566270	9060	9050	9060	9040	117
402	20250512	130800	270508420	9050	9050	9050	9050	1
403	20250512	130700	270499370	9050	9050	9050	9050	2
404	20250512	130600	270481270	9050	9050	9050	9050	1
405	20250512	130500	270472220	9050	9050	9050	9050	11
406	20250512	130400	270372670	9050	9050	9050	9050	2
407	20250512	130300	270354570	9050	9050	9050	9050	23
408	20250512	130200	270146420	9050	9040	9050	9040	70
409	20250512	130100	269513610	9050	9050	9050	9050	2
410	20250512	130000	269495510	9050	9060	9060	9050	229
411	20250512	125900	267422130	9080	9080	9080	9080	1
412	20250512	125800	267413050	9080	9080	9080	9080	3
413	20250512	125700	267385810	9080	9080	9080	9080	2
414	20250512	125600	267367650	9080	9080	9080	9080	1
415	20250512	125500	267358570	9080	9080	9080	9080	2
416	20250512	125400	267340410	9080	9080	9080	9080	1
417	20250512	125300	267331330	9080	9080	9080	9080	16
418	20250512	125200	267186050	9070	9070	9070	9070	6
419	20250512	125100	267131630	9070	9070	9070	9070	14
420	20250512	125000	267004650	9070	9070	9070	9070	1
421	20250512	124900	266995580	9070	9070	9070	9070	2
422	20250512	124800	266977440	9070	9070	9070	9070	1
423	20250512	124700	266968370	9070	9070	9070	9070	3
424	20250512	124600	266941160	9070	9070	9070	9070	2
425	20250512	124500	266923020	9070	9070	9070	9070	1
426	20250512	124400	266913950	9070	9070	9070	9070	14
427	20250512	124300	266786970	9070	9070	9070	9070	2
428	20250512	124200	266768830	9070	9070	9070	9070	3
429	20250512	124100	266741620	9070	9080	9080	9070	3
430	20250512	124000	266714400	9070	9070	9070	9070	10
431	20250512	123900	266623700	9070	9070	9070	9070	71
432	20250512	123800	265979730	9070	9070	9070	9070	101
433	20250512	123700	265063660	9080	9080	9080	9080	2
434	20250512	123600	265045500	9090	9080	9090	9080	402
435	20250512	123500	261395310	9090	9090	9090	9090	1
436	20250512	123400	261386220	9080	9090	9090	9080	9
437	20250512	123300	261304480	9090	9080	9090	9080	3
438	20250512	123200	261277230	9080	9080	9080	9080	2
439	20250512	123100	261259070	9080	9090	9090	9080	97
440	20250512	123000	260378300	9080	9090	9090	9080	27
441	20250512	122900	260133120	9090	9090	9090	9090	1
442	20250512	122800	260124030	9090	9090	9090	9090	2
443	20250512	122700	260105850	9090	9090	9090	9090	79
444	20250512	122600	259387740	9090	9090	9090	9090	3
445	20250512	122500	259360470	9090	9090	9090	9090	2
446	20250512	122400	259342290	9090	9090	9090	9090	1
447	20250512	122300	259333200	9070	9070	9070	9070	3
448	20250512	122200	259305990	9070	9070	9070	9070	2
449	20250512	122100	259287850	9070	9050	9070	9050	30
450	20250512	122000	259016330	9050	9050	9050	9050	4
451	20250512	121900	258980130	9040	9050	9050	9040	115
452	20250512	121800	257939390	9050	9050	9050	9050	1
453	20250512	121700	257930340	9050	9050	9050	9050	1
454	20250512	121600	257921290	9050	9050	9050	9050	2
455	20250512	121500	257903190	9050	9050	9050	9050	3
456	20250512	121400	257876040	9040	9040	9040	9040	17
457	20250512	121300	257722360	9040	9040	9040	9040	2
458	20250512	121200	257704280	9040	9040	9040	9040	1
459	20250512	121100	257695240	9040	9040	9040	9040	2
460	20250512	121000	257677160	9040	9040	9040	9040	1
461	20250512	120900	257668120	9040	9040	9040	9040	65
462	20250512	120800	257080520	9040	9040	9040	9040	1
463	20250512	120700	257071480	9040	9040	9040	9040	2
464	20250512	120600	257053400	9040	9030	9040	9030	55
465	20250512	120500	256556740	9050	9050	9050	9050	2
466	20250512	120400	256538640	9050	9050	9050	9050	3
467	20250512	120300	256511490	9050	9050	9050	9050	1
468	20250512	120200	256502440	9050	9050	9050	9050	1
469	20250512	120100	256493390	9050	9060	9060	9040	128
470	20250512	120000	255336110	9060	9060	9060	9060	1
471	20250512	115900	255327050	9070	9070	9070	9070	3
472	20250512	115800	255299840	9070	9070	9070	9070	5
473	20250512	115700	255254490	9070	9070	9070	9070	1
474	20250512	115600	255245420	9070	9070	9070	9070	1
475	20250512	115500	255236350	9070	9040	9080	9040	4
476	20250512	115400	255200090	9050	9060	9090	9050	1195
477	20250512	115300	244384980	9090	9090	9090	9060	179
478	20250512	115200	242762110	9090	9090	9090	9090	2
479	20250512	115100	242743930	9090	9080	9090	9080	36
480	20250512	115000	242417040	9090	9090	9090	9090	2
481	20250512	114900	242398860	9090	9090	9090	9090	1
482	20250512	114800	242389770	9090	9090	9090	9080	4
483	20250512	114700	242353420	9090	9090	9090	9090	1
484	20250512	114600	242344330	9090	9090	9090	9090	2
485	20250512	114500	242326150	9090	9090	9090	9090	1
486	20250512	114400	242317060	9090	9090	9090	9090	2
487	20250512	114300	242298880	9090	9090	9090	9090	21
488	20250512	114200	242107990	9090	9100	9100	9090	39
489	20250512	114100	241753460	9090	9090	9090	9090	65
490	20250512	114000	241162610	9090	9090	9090	9090	2
491	20250512	113900	241144430	9090	9090	9090	9090	1
492	20250512	113800	241135340	9090	9080	9090	9080	3
493	20250512	113700	241108080	9090	9090	9090	9090	3
494	20250512	113600	241080810	9070	9090	9090	9070	11
495	20250512	113500	240981010	9080	9080	9080	9080	48
496	20250512	113400	240545170	9080	9080	9080	9080	2
497	20250512	113300	240527010	9090	9090	9090	9090	1
498	20250512	113200	240517920	9090	9090	9090	9090	2
499	20250512	113100	240499740	9090	9090	9090	9090	3
500	20250512	113000	240472470	9090	9090	9090	9090	1
501	20250512	112900	240463380	9080	9080	9080	9080	261
502	20250512	112800	238093500	9080	9070	9080	9070	5
503	20250512	112700	238048140	9080	9080	9080	9080	1
504	20250512	112600	238039060	9080	9080	9080	9080	3
505	20250512	112500	238011820	9080	9100	9100	9080	1043
506	20250512	112400	228539450	9100	9100	9100	9100	1
507	20250512	112300	228530350	9100	9090	9100	9090	201
508	20250512	112200	226703240	9110	9110	9110	9110	1
509	20250512	112100	226694130	9110	9110	9110	9090	4
510	20250512	112000	226657710	9110	9110	9110	9110	1
511	20250512	111900	226648600	9100	9090	9110	9090	13
512	20250512	111800	226530340	9090	9110	9110	9090	125
513	20250512	111700	225393710	9110	9110	9110	9110	2
514	20250512	111600	225375490	9110	9110	9110	9110	1
515	20250512	111500	225366380	9110	9110	9110	9110	3
516	20250512	111400	225339050	9100	9100	9110	9100	48
517	20250512	111300	224902240	9100	9110	9110	9100	162
518	20250512	111200	223428020	9110	9100	9110	9100	98
519	20250512	111100	222536170	9100	9120	9120	9090	1805
520	20250512	111000	206112260	9120	9140	9140	9120	157
521	20250512	110900	204680350	9140	9140	9140	9140	1
522	20250512	110800	204671210	9130	9140	9140	9130	103
523	20250512	110700	203730800	9140	9140	9140	9140	10
524	20250512	110600	203639400	9140	9140	9140	9140	1
525	20250512	110500	203630260	9150	9130	9150	9130	2002
526	20250512	110400	185335060	9130	9130	9130	9130	3
527	20250512	110300	185307670	9120	9120	9120	9120	1
528	20250512	110200	185298550	9120	9120	9120	9120	0
529	20250512	110100	185298550	9120	9120	9120	9120	31
530	20250512	110000	185015830	9120	9120	9120	9120	0
531	20250512	105900	185015830	9120	9110	9120	9110	179
532	20250512	105800	183383550	9110	9110	9110	9110	6
533	20250512	105700	183328890	9120	9120	9120	9120	471
534	20250512	105600	179033370	9120	9120	9120	9120	0
535	20250512	105500	179033370	9120	9120	9120	9120	80
536	20250512	105400	178303770	9120	9120	9120	9120	219
537	20250512	105300	176306490	9120	9120	9120	9120	4
538	20250512	105200	176270010	9120	9130	9130	9120	33
539	20250512	105100	175969000	9120	9120	9120	9120	0
540	20250512	105000	175969000	9120	9120	9120	9120	0
541	20250512	104900	175969000	9120	9120	9120	9120	421
542	20250512	104800	172129480	9130	9130	9130	9130	0
543	20250512	104700	172129480	9130	9130	9130	9130	1
544	20250512	104600	172120350	9130	9130	9130	9130	0
545	20250512	104500	172120350	9130	9130	9130	9120	221
546	20250512	104400	170102630	9120	9120	9120	9120	0
547	20250512	104300	170102630	9120	9120	9120	9120	42
548	20250512	104200	169719590	9120	9120	9120	9120	250
549	20250512	104100	167439590	9130	9120	9130	9120	452
550	20250512	104000	163315330	9120	9120	9120	9120	146
551	20250512	103900	161983810	9130	9130	9130	9130	0
552	20250512	103800	161983810	9130	9130	9130	9130	0
553	20250512	103700	161983810	9130	9130	9130	9130	51
554	20250512	103600	161518180	9120	9120	9120	9120	40
555	20250512	103500	161153380	9120	9110	9120	9110	102
556	20250512	103400	160224150	9110	9110	9110	9110	104
557	20250512	103300	159276710	9110	9110	9120	9110	717
558	20250512	103200	152741630	9110	9100	9110	9100	385
559	20250512	103100	149234950	9100	9100	9100	9100	0
560	20250512	103000	149234950	9100	9100	9100	9100	0
561	20250512	102900	149234950	9100	9100	9100	9100	0
562	20250512	102800	149234950	9100	9090	9100	9090	368
563	20250512	102700	145886910	9080	9080	9080	9080	0
564	20250512	102600	145886910	9080	9090	9090	9080	87
565	20250512	102500	145096280	9100	9100	9100	9100	3
566	20250512	102400	145068980	9100	9100	9100	9100	147
567	20250512	102300	143731280	9100	9100	9100	9100	0
568	20250512	102200	143731280	9100	9100	9100	9100	0
569	20250512	102100	143731280	9100	9100	9100	9100	20
570	20250512	102000	143549280	9100	9090	9100	9090	2
571	20250512	101900	143531090	9080	9080	9080	9080	0
572	20250512	101800	143531090	9080	9080	9080	9080	47
573	20250512	101700	143104330	9070	9070	9070	9070	14
574	20250512	101600	142977350	9060	9060	9060	9060	5
575	20250512	101500	142932050	9070	9070	9070	9070	43
576	20250512	101400	142542040	9070	9070	9070	9070	0
577	20250512	101300	142542040	9070	9070	9070	9070	50
578	20250512	101200	142088540	9070	9070	9070	9070	0
579	20250512	101100	142088540	9070	9070	9070	9070	1
580	20250512	101000	142079470	9060	9060	9060	9060	133
581	20250512	100900	140874490	9060	9080	9080	9050	538
582	20250512	100800	136002510	9070	9070	9070	9070	1
583	20250512	100700	135993440	9080	9080	9080	9080	47
584	20250512	100600	135566680	9080	9080	9080	9080	2
585	20250512	100500	135548520	9100	9100	9100	9100	6
586	20250512	100400	135493920	9080	9080	9080	9080	0
587	20250512	100300	135493920	9080	9080	9080	9080	5
588	20250512	100200	135448520	9070	9070	9070	9070	6
589	20250512	100100	135394100	9110	9110	9110	9110	0
590	20250512	100000	135394100	9110	9110	9110	9110	0
591	20250512	095900	135394100	9110	9110	9110	9110	0
592	20250512	095800	135394100	9110	9110	9110	9110	0
593	20250512	095700	135394100	9110	9110	9110	9110	0
594	20250512	095600	135394100	9110	9110	9110	9110	0
595	20250512	095500	135394100	9110	9110	9110	9110	0
596	20250512	095400	135394100	9110	9100	9110	9100	2
597	20250512	095300	135375890	9080	9100	9110	9080	128
598	20250512	095200	134210480	9080	9110	9110	9080	156
599	20250512	095100	132792320	9110	9060	9110	9060	6
600	20250512	095000	132737730	9060	9060	9060	9060	1
601	20250512	094900	132728670	9070	9090	9090	9070	3
602	20250512	094800	132701440	9090	9090	9090	9090	10
603	20250512	094700	132610540	9110	9110	9110	9110	0
604	20250512	094600	132610540	9110	9110	9110	9110	0
605	20250512	094500	132610540	9110	9110	9110	9110	0
606	20250512	094400	132610540	9110	9050	9110	9030	334
607	20250512	094300	129591590	9060	9070	9070	9060	67
608	20250512	094200	128984470	9070	9080	9080	9070	81
609	20250512	094100	128249040	9080	9080	9080	9080	24
610	20250512	094000	128031120	9100	9100	9100	9100	100
611	20250512	093900	127121120	9100	9100	9100	9100	1
612	20250512	093800	127112020	9060	9060	9060	9060	308
613	20250512	093700	124321540	9050	9050	9050	9050	100
614	20250512	093600	123416540	9110	9110	9110	9110	0
615	20250512	093500	123416540	9110	9070	9110	9050	122
616	20250512	093400	122310970	9070	9090	9120	9070	528
617	20250512	093300	117511670	9090	9120	9120	9090	1208
618	20250512	093200	106520500	9140	9150	9150	9140	3
619	20250512	093100	106493060	9130	9130	9130	9130	250
620	20250512	093000	104210560	9130	9120	9130	9120	1004
621	20250512	092900	95053930	9120	9110	9120	9110	25
622	20250512	092800	94825960	9120	9090	9120	9090	608
623	20250512	092700	89290400	9090	9080	9090	9080	828
624	20250512	092600	81768710	9080	9070	9080	9070	614
625	20250512	092500	76198330	9060	9040	9060	9040	1509
626	20250512	092400	62535090	9050	9030	9050	9030	50
627	20250512	092300	62083390	9030	9030	9030	9030	695
628	20250512	092200	55807540	9060	9060	9060	9060	27
629	20250512	092100	55562920	9060	9030	9070	9030	568
630	20250512	092000	50414930	9030	9050	9050	9030	449
631	20250512	091900	46359650	9050	9050	9050	9050	0
632	20250512	091800	46359650	9050	9050	9050	9050	1
633	20250512	091700	46350600	9050	9040	9050	9030	259
634	20250512	091600	44011640	9050	9050	9050	9050	356
635	20250512	091500	40789840	9010	9010	9010	9010	10
636	20250512	091400	40699740	9010	9010	9010	9010	0
637	20250512	091300	40699740	9010	9070	9070	9010	215
638	20250512	091200	38754940	9040	9050	9050	9040	165
639	20250512	091100	37262360	9030	9060	9060	9030	300
640	20250512	091000	34552300	9090	9090	9090	9090	274
641	20250512	090900	32061640	9060	8970	9070	8970	890
642	20250512	090800	24038230	8970	8930	8980	8920	1082
643	20250512	090700	14335730	8930	8930	8930	8930	290
644	20250512	090600	11746030	8970	8970	8980	8940	79
645	20250512	090500	11038270	8950	8940	8960	8930	968
646	20250512	090400	2381710	8940	8910	8940	8910	105
647	20250512	090300	1444830	8910	8890	8910	8890	35
648	20250512	090200	1133260	8890	8890	8890	8890	1
649	20250512	090100	1124370	8860	8850	8880	8850	39
650	20250512	090000	778820	8870	8850	8870	8850	88