KissMeData/020560/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	185000	571601390	9650	9650	9650	9650	2006
3	20250512	184900	571601390	9650	9650	9650	9650	0
4	20250512	184800	571601390	9650	9650	9650	9650	0
5	20250512	184700	571601390	9650	9650	9650	9650	0
6	20250512	184600	571601390	9650	9650	9650	9650	0
7	20250512	184500	571601390	9650	9650	9650	9650	0
8	20250512	184400	571601390	9650	9650	9650	9650	0
9	20250512	184300	571601390	9650	9650	9650	9650	0
10	20250512	184200	571601390	9650	9650	9650	9650	0
11	20250512	184100	571601390	9650	9650	9650	9650	0
12	20250512	184000	571601390	9650	9650	9650	9650	0
13	20250512	183900	571601390	9650	9650	9650	9650	0
14	20250512	183800	571601390	9650	9650	9650	9650	0
15	20250512	183700	571601390	9650	9650	9650	9650	0
16	20250512	183600	571601390	9650	9650	9650	9650	0
17	20250512	183500	571601390	9650	9650	9650	9650	0
18	20250512	183400	571601390	9650	9650	9650	9650	0
19	20250512	183300	571601390	9650	9650	9650	9650	0
20	20250512	183200	571601390	9650	9650	9650	9650	0
21	20250512	183100	571601390	9650	9650	9650	9650	0
22	20250512	183000	571601390	9650	9650	9650	9650	0
23	20250512	182900	571601390	9650	9650	9650	9650	0
24	20250512	182800	571601390	9650	9650	9650	9650	0
25	20250512	182700	571601390	9650	9650	9650	9650	0
26	20250512	182600	571601390	9650	9650	9650	9650	0
27	20250512	182500	571601390	9650	9650	9650	9650	0
28	20250512	182400	571601390	9650	9650	9650	9650	0
29	20250512	182300	571601390	9650	9650	9650	9650	0
30	20250512	182200	571601390	9650	9650	9650	9650	0
31	20250512	182100	571601390	9650	9650	9650	9650	0
32	20250512	182000	571601390	9650	9650	9650	9650	2006
33	20250512	181900	571601390	9650	9650	9650	9650	0
34	20250512	181800	571601390	9650	9650	9650	9650	0
35	20250512	181700	571601390	9650	9650	9650	9650	0
36	20250512	181600	571601390	9650	9650	9650	9650	0
37	20250512	181500	571601390	9650	9650	9650	9650	0
38	20250512	181400	571601390	9650	9650	9650	9650	0
39	20250512	181300	571601390	9650	9650	9650	9650	0
40	20250512	181200	571601390	9650	9650	9650	9650	0
41	20250512	181100	571601390	9650	9650	9650	9650	0
42	20250512	181000	571601390	9650	9650	9650	9650	0
43	20250512	180900	571601390	9650	9650	9650	9650	0
44	20250512	180800	571601390	9650	9650	9650	9650	0
45	20250512	180700	571601390	9650	9650	9650	9650	0
46	20250512	180600	571601390	9650	9650	9650	9650	0
47	20250512	180500	571601390	9650	9650	9650	9650	0
48	20250512	180400	571601390	9650	9650	9650	9650	0
49	20250512	180300	571601390	9650	9650	9650	9650	0
50	20250512	180200	571601390	9650	9650	9650	9650	0
51	20250512	180100	571601390	9650	9650	9650	9650	0
52	20250512	180000	571601390	9650	9650	9650	9650	0
53	20250512	175900	571601390	9650	9650	9650	9650	0
54	20250512	175800	571601390	9650	9650	9650	9650	0
55	20250512	175700	571601390	9650	9650	9650	9650	0
56	20250512	175600	571601390	9650	9650	9650	9650	0
57	20250512	175500	571601390	9650	9650	9650	9650	0
58	20250512	175400	571601390	9650	9650	9650	9650	0
59	20250512	175300	571601390	9650	9650	9650	9650	0
60	20250512	175200	571601390	9650	9650	9650	9650	0
61	20250512	175100	571601390	9650	9650	9650	9650	0
62	20250512	175000	571601390	9650	9650	9650	9650	2006
63	20250512	174900	571601390	9650	9650	9650	9650	0
64	20250512	174800	571601390	9650	9650	9650	9650	0
65	20250512	174700	571601390	9650	9650	9650	9650	0
66	20250512	174600	571601390	9650	9650	9650	9650	0
67	20250512	174500	571601390	9650	9650	9650	9650	0
68	20250512	174400	571601390	9650	9650	9650	9650	0
69	20250512	174300	571601390	9650	9650	9650	9650	0
70	20250512	174200	571601390	9650	9650	9650	9650	0
71	20250512	174100	571601390	9650	9650	9650	9650	0
72	20250512	174000	571601390	9650	9650	9650	9650	0
73	20250512	173900	571601390	9650	9650	9650	9650	0
74	20250512	173800	571601390	9650	9650	9650	9650	0
75	20250512	173700	571601390	9650	9650	9650	9650	0
76	20250512	173600	571601390	9650	9650	9650	9650	0
77	20250512	173500	571601390	9650	9650	9650	9650	0
78	20250512	173400	571601390	9650	9650	9650	9650	0
79	20250512	173300	571601390	9650	9650	9650	9650	0
80	20250512	173200	571601390	9650	9650	9650	9650	0
81	20250512	173100	571601390	9650	9650	9650	9650	0
82	20250512	173000	571601390	9650	9650	9650	9650	0
83	20250512	172900	571601390	9650	9650	9650	9650	0
84	20250512	172800	571601390	9650	9650	9650	9650	0
85	20250512	172700	571601390	9650	9650	9650	9650	0
86	20250512	172600	571601390	9650	9650	9650	9650	0
87	20250512	172500	571601390	9650	9650	9650	9650	0
88	20250512	172400	571601390	9650	9650	9650	9650	0
89	20250512	172300	571601390	9650	9650	9650	9650	0
90	20250512	172200	571601390	9650	9650	9650	9650	0
91	20250512	172100	571601390	9650	9650	9650	9650	0
92	20250512	172000	571601390	9650	9650	9650	9650	2006
93	20250512	171900	571601390	9650	9650	9650	9650	0
94	20250512	171800	571601390	9650	9650	9650	9650	0
95	20250512	171700	571601390	9650	9650	9650	9650	0
96	20250512	171600	571601390	9650	9650	9650	9650	0
97	20250512	171500	571601390	9650	9650	9650	9650	0
98	20250512	171400	571601390	9650	9650	9650	9650	0
99	20250512	171300	571601390	9650	9650	9650	9650	0
100	20250512	171200	571601390	9650	9650	9650	9650	0
101	20250512	171100	571601390	9650	9650	9650	9650	0
102	20250512	171000	571601390	9650	9650	9650	9650	0
103	20250512	170900	571601390	9650	9650	9650	9650	0
104	20250512	170800	571601390	9650	9650	9650	9650	0
105	20250512	170700	571601390	9650	9650	9650	9650	0
106	20250512	170600	571601390	9650	9650	9650	9650	0
107	20250512	170500	571601390	9650	9650	9650	9650	0
108	20250512	170400	571601390	9650	9650	9650	9650	0
109	20250512	170300	571601390	9650	9650	9650	9650	0
110	20250512	170200	571601390	9650	9650	9650	9650	0
111	20250512	170100	571601390	9650	9650	9650	9650	0
112	20250512	170000	571601390	9650	9650	9650	9650	0
113	20250512	165900	571601390	9650	9650	9650	9650	0
114	20250512	165800	571601390	9650	9650	9650	9650	0
115	20250512	165700	571601390	9650	9650	9650	9650	0
116	20250512	165600	571601390	9650	9650	9650	9650	0
117	20250512	165500	571601390	9650	9650	9650	9650	0
118	20250512	165400	571601390	9650	9650	9650	9650	0
119	20250512	165300	571601390	9650	9650	9650	9650	0
120	20250512	165200	571601390	9650	9650	9650	9650	0
121	20250512	165100	571601390	9650	9650	9650	9650	0
122	20250512	165000	571601390	9650	9650	9650	9650	2006
123	20250512	164900	571601390	9650	9650	9650	9650	0
124	20250512	164800	571601390	9650	9650	9650	9650	0
125	20250512	164700	571601390	9650	9650	9650	9650	0
126	20250512	164600	571601390	9650	9650	9650	9650	0
127	20250512	164500	571601390	9650	9650	9650	9650	0
128	20250512	164400	571601390	9650	9650	9650	9650	0
129	20250512	164300	571601390	9650	9650	9650	9650	0
130	20250512	164200	571601390	9650	9650	9650	9650	0
131	20250512	164100	571601390	9650	9650	9650	9650	0
132	20250512	164000	571601390	9650	9650	9650	9650	0
133	20250512	163900	571601390	9650	9650	9650	9650	0
134	20250512	163800	571601390	9650	9650	9650	9650	0
135	20250512	163700	571601390	9650	9650	9650	9650	0
136	20250512	163600	571601390	9650	9650	9650	9650	0
137	20250512	163500	571601390	9650	9650	9650	9650	0
138	20250512	163400	571601390	9650	9650	9650	9650	0
139	20250512	163300	571601390	9650	9650	9650	9650	0
140	20250512	163200	571601390	9650	9650	9650	9650	0
141	20250512	163100	571601390	9650	9650	9650	9650	0
142	20250512	163000	571601390	9650	9650	9650	9650	0
143	20250512	162900	571601390	9650	9650	9650	9650	0
144	20250512	162800	571601390	9650	9650	9650	9650	0
145	20250512	162700	571601390	9650	9650	9650	9650	0
146	20250512	162600	571601390	9650	9650	9650	9650	0
147	20250512	162500	571601390	9650	9650	9650	9650	0
148	20250512	162400	571601390	9650	9650	9650	9650	0
149	20250512	162300	571601390	9650	9650	9650	9650	0
150	20250512	162200	571601390	9650	9650	9650	9650	0
151	20250512	162100	571601390	9650	9650	9650	9650	0
152	20250512	162000	571601390	9650	9650	9650	9650	2006
153	20250512	161900	571601390	9650	9650	9650	9650	0
154	20250512	161800	571601390	9650	9650	9650	9650	0
155	20250512	161700	571601390	9650	9650	9650	9650	0
156	20250512	161600	571601390	9650	9650	9650	9650	0
157	20250512	161500	571601390	9650	9650	9650	9650	0
158	20250512	161400	571601390	9650	9650	9650	9650	0
159	20250512	161300	571601390	9650	9650	9650	9650	0
160	20250512	161200	571601390	9650	9650	9650	9650	0
161	20250512	161100	571601390	9650	9650	9650	9650	0
162	20250512	161000	571601390	9650	9650	9650	9650	0
163	20250512	160900	571601390	9650	9650	9650	9650	0
164	20250512	160800	571601390	9650	9650	9650	9650	0
165	20250512	160700	571601390	9650	9650	9650	9650	0
166	20250512	160600	571601390	9650	9650	9650	9650	0
167	20250512	160500	571601390	9650	9650	9650	9650	0
168	20250512	160400	571601390	9650	9650	9650	9650	0
169	20250512	160300	571601390	9650	9650	9650	9650	0
170	20250512	160200	571601390	9650	9650	9650	9650	0
171	20250512	160100	571601390	9650	9650	9650	9650	0
172	20250512	160000	571601390	9650	9650	9650	9650	0
173	20250512	155900	571601390	9650	9650	9650	9650	0
174	20250512	155800	571601390	9650	9650	9650	9650	0
175	20250512	155700	571601390	9650	9650	9650	9650	0
176	20250512	155600	571601390	9650	9650	9650	9650	0
177	20250512	155500	571601390	9650	9650	9650	9650	0
178	20250512	155400	571601390	9650	9650	9650	9650	0
179	20250512	155300	571601390	9650	9650	9650	9650	0
180	20250512	155200	571601390	9650	9650	9650	9650	0
181	20250512	155100	571601390	9650	9650	9650	9650	0
182	20250512	155000	571601390	9650	9650	9650	9650	2006
183	20250512	154900	571601390	9650	9650	9650	9650	0
184	20250512	154800	571601390	9650	9650	9650	9650	0
185	20250512	154700	571601390	9650	9650	9650	9650	0
186	20250512	154600	571601390	9650	9650	9650	9650	0
187	20250512	154500	571601390	9650	9650	9650	9650	0
188	20250512	154400	571601390	9650	9650	9650	9650	0
189	20250512	154300	571601390	9650	9650	9650	9650	0
190	20250512	154200	571601390	9650	9650	9650	9650	0
191	20250512	154100	571601390	9650	9650	9650	9650	0
192	20250512	154000	571601390	9650	9650	9650	9650	0
193	20250512	153900	571601390	9650	9650	9650	9650	0
194	20250512	153800	571601390	9650	9650	9650	9650	0
195	20250512	153700	571601390	9650	9650	9650	9650	0
196	20250512	153600	571601390	9650	9650	9650	9650	0
197	20250512	153500	571601390	9650	9650	9650	9650	0
198	20250512	153400	571601390	9650	9650	9650	9650	0
199	20250512	153300	571601390	9650	9650	9650	9650	0
200	20250512	153200	571601390	9650	9650	9650	9650	0
201	20250512	153100	571601390	9650	9650	9650	9650	0
202	20250512	153000	571601390	9650	9650	9650	9650	2006
203	20250512	152900	552243490	9660	9660	9660	9660	0
204	20250512	152800	552243490	9660	9660	9660	9660	0
205	20250512	152700	552243490	9660	9660	9660	9660	0
206	20250512	152600	552243490	9660	9660	9660	9660	0
207	20250512	152500	552243490	9660	9660	9660	9660	0
208	20250512	152400	552243490	9660	9660	9660	9660	0
209	20250512	152300	552243490	9660	9660	9660	9660	0
210	20250512	152200	552243490	9660	9660	9660	9660	0
211	20250512	152100	552243490	9660	9660	9660	9660	0
212	20250512	152000	552243490	9660	9660	9660	9660	0
213	20250512	151900	552243490	9660	9660	9660	9660	49
214	20250512	151800	551770150	9660	9660	9660	9660	51
215	20250512	151700	551277490	9660	9660	9660	9650	114
216	20250512	151600	550176690	9660	9660	9660	9650	139
217	20250512	151500	548834130	9660	9660	9660	9650	231
218	20250512	151400	546603600	9670	9690	9690	9660	478
219	20250512	151300	541983350	9690	9680	9690	9680	133
220	20250512	151200	540695630	9680	9690	9690	9680	109
221	20250512	151100	539639710	9690	9690	9690	9680	62
222	20250512	151000	539038940	9690	9690	9690	9690	79
223	20250512	150900	538273430	9690	9680	9690	9680	65
224	20250512	150800	537643910	9690	9690	9690	9690	92
225	20250512	150700	536752430	9690	9690	9690	9690	63
226	20250512	150600	536141960	9690	9690	9690	9690	41
227	20250512	150500	535744670	9690	9690	9690	9670	172
228	20250512	150400	534080570	9690	9680	9690	9680	114
229	20250512	150300	532976960	9680	9680	9680	9680	113
230	20250512	150200	531883120	9680	9680	9680	9670	564
231	20250512	150100	526428600	9680	9680	9680	9680	86
232	20250512	150000	525596120	9680	9680	9680	9670	110
233	20250512	145900	524531610	9670	9680	9680	9670	217
234	20250512	145800	522431450	9680	9680	9680	9670	320
235	20250512	145700	519334450	9680	9680	9680	9670	74
236	20250512	145600	518618210	9680	9680	9680	9680	87
237	20250512	145500	517776050	9680	9680	9680	9680	36
238	20250512	145400	517427570	9680	9680	9680	9680	470
239	20250512	145300	512877970	9690	9690	9690	9690	48
240	20250512	145200	512412850	9690	9690	9690	9690	53
241	20250512	145100	511899280	9690	9690	9690	9690	64
242	20250512	145000	511279120	9690	9680	9690	9680	22
243	20250512	144900	511065950	9690	9690	9690	9690	63
244	20250512	144800	510455480	9690	9690	9690	9680	66
245	20250512	144700	509816030	9690	9690	9690	9690	45
246	20250512	144600	509379980	9690	9690	9690	9690	122
247	20250512	144500	508197800	9690	9690	9690	9690	21
248	20250512	144400	507994310	9690	9690	9690	9690	31
249	20250512	144300	507693920	9680	9690	9690	9680	156
250	20250512	144200	506183340	9690	9690	9690	9690	20
251	20250512	144100	505989540	9690	9690	9690	9670	29
252	20250512	144000	505708710	9690	9700	9700	9690	20
253	20250512	143900	505514810	9700	9700	9700	9700	20
254	20250512	143800	505320810	9700	9700	9700	9680	184
255	20250512	143700	503538730	9700	9700	9700	9700	39
256	20250512	143600	503160430	9700	9700	9700	9680	88
257	20250512	143500	502306930	9700	9700	9700	9700	50
258	20250512	143400	501821930	9700	9700	9700	9680	30
259	20250512	143300	501531110	9700	9700	9700	9700	60
260	20250512	143200	500949110	9700	9700	9700	9700	57
261	20250512	143100	500396210	9700	9700	9700	9680	71
262	20250512	143000	499707540	9700	9680	9700	9680	53
263	20250512	142900	499193500	9700	9700	9700	9700	51
264	20250512	142800	498698800	9700	9700	9700	9700	67
265	20250512	142700	498048900	9680	9700	9700	9680	61
266	20250512	142600	497457580	9680	9710	9710	9680	62
267	20250512	142500	496855790	9710	9700	9710	9700	49
268	20250512	142400	496380370	9700	9700	9700	9700	54
269	20250512	142300	495856570	9700	9700	9700	9690	78
270	20250512	142200	495100270	9700	9700	9700	9700	52
271	20250512	142100	494595870	9700	9700	9700	9700	41
272	20250512	142000	494198170	9700	9700	9700	9680	90
273	20250512	141900	493325530	9700	9690	9700	9690	43
274	20250512	141800	492908540	9690	9690	9700	9690	583
275	20250512	141700	487255810	9690	9690	9690	9690	46
276	20250512	141600	486810070	9690	9690	9690	9690	61
277	20250512	141500	486218980	9690	9690	9690	9690	43
278	20250512	141400	485802310	9690	9670	9690	9670	114
279	20250512	141300	484699190	9680	9690	9690	9680	53
280	20250512	141200	484185720	9690	9690	9690	9690	79
281	20250512	141100	483420210	9690	9690	9690	9690	20
282	20250512	141000	483226410	9690	9680	9690	9680	20
283	20250512	140900	483032700	9690	9680	9690	9680	57
284	20250512	140800	482480740	9680	9675	9680	9670	40
285	20250512	140700	482093735	9680	9680	9680	9680	20
286	20250512	140600	481900135	9680	9680	9680	9680	500
287	20250512	140500	477060135	9690	9690	9690	9690	46
288	20250512	140400	476614395	9690	9690	9690	9680	88
289	20250512	140300	475761825	9690	9690	9690	9690	38
290	20250512	140200	475393605	9690	9690	9690	9680	71
291	20250512	140100	474705725	9690	9690	9690	9690	47
292	20250512	140000	474250295	9690	9690	9690	9690	42
293	20250512	135900	473843315	9690	9690	9690	9680	58
294	20250512	135800	473281485	9690	9680	9690	9680	223
295	20250512	135700	471122115	9690	9680	9690	9680	91
296	20250512	135600	470240775	9690	9690	9690	9690	52
297	20250512	135500	469736895	9680	9690	9690	9680	72
298	20250512	135400	469039545	9690	9690	9690	9690	47
299	20250512	135300	468584115	9690	9690	9690	9690	50
300	20250512	135200	468099615	9690	9680	9690	9680	149
301	20250512	135100	466656805	9690	9690	9690	9690	47
302	20250512	135000	466201375	9690	9680	9690	9680	879
303	20250512	134900	457692225	9680	9680	9680	9680	75
304	20250512	134800	456966225	9680	9680	9680	9680	49
305	20250512	134700	456491905	9680	9680	9680	9680	61
306	20250512	134600	455901425	9680	9680	9680	9680	53
307	20250512	134500	455388385	9680	9680	9680	9680	49
308	20250512	134400	454914065	9680	9680	9680	9680	52
309	20250512	134300	454410705	9680	9680	9680	9680	39
310	20250512	134200	454033185	9680	9680	9680	9680	80
311	20250512	134100	453258785	9680	9670	9680	9670	716
312	20250512	134000	446334825	9670	9670	9670	9670	150
313	20250512	133900	444884325	9670	9670	9670	9670	29
314	20250512	133800	444603895	9670	9670	9670	9670	25
315	20250512	133700	444362145	9670	9670	9670	9670	48
316	20250512	133600	443897985	9670	9670	9670	9670	21
317	20250512	133500	443694915	9670	9670	9670	9670	37
318	20250512	133400	443337125	9660	9660	9660	9660	5
319	20250512	133300	443288825	9660	9660	9660	9660	51
320	20250512	133200	442796165	9650	9650	9650	9650	0
321	20250512	133100	442796165	9650	9650	9650	9650	0
322	20250512	133000	442796165	9650	9650	9650	9650	8
323	20250512	132900	442718965	9650	9650	9650	9650	0
324	20250512	132800	442718965	9650	9650	9650	9650	693
325	20250512	132700	436031515	9670	9670	9670	9670	29
326	20250512	132600	435751085	9670	9670	9670	9670	23
327	20250512	132500	435528675	9670	9670	9670	9670	48
328	20250512	132400	435064515	9660	9660	9670	9660	146
329	20250512	132300	433653955	9660	9660	9660	9660	22
330	20250512	132200	433441435	9660	9670	9670	9660	39
331	20250512	132100	433064515	9670	9670	9670	9670	20
332	20250512	132000	432871115	9670	9670	9670	9670	18
333	20250512	131900	432697055	9670	9670	9670	9670	40
334	20250512	131800	432310255	9670	9660	9670	9660	746
335	20250512	131700	425103845	9660	9660	9660	9660	22
336	20250512	131600	424891325	9660	9650	9660	9650	464
337	20250512	131500	420413515	9650	9650	9650	9650	35
338	20250512	131400	420075765	9650	9650	9650	9650	22
339	20250512	131300	419863465	9660	9660	9660	9660	28
340	20250512	131200	419592985	9650	9640	9660	9640	40
341	20250512	131100	419206955	9660	9660	9660	9660	270
342	20250512	131000	416598755	9660	9660	9660	9660	20
343	20250512	130900	416405555	9660	9650	9660	9650	297
344	20250512	130800	413539295	9650	9650	9650	9650	21
345	20250512	130700	413336645	9640	9640	9640	9640	0
346	20250512	130600	413336645	9640	9640	9640	9640	222
347	20250512	130500	411196565	9630	9630	9630	9630	518
348	20250512	130400	406208225	9640	9640	9640	9640	0
349	20250512	130300	406208225	9640	9640	9640	9640	0
350	20250512	130200	406208225	9640	9640	9640	9640	0
351	20250512	130100	406208225	9640	9640	9640	9640	0
352	20250512	130000	406208225	9640	9640	9640	9640	19
353	20250512	125900	406025065	9640	9640	9640	9640	21
354	20250512	125800	405822625	9640	9630	9640	9630	58
355	20250512	125700	405263805	9630	9630	9630	9620	203
356	20250512	125600	403310885	9630	9630	9630	9630	0
357	20250512	125500	403310885	9630	9630	9630	9630	187
358	20250512	125400	401510075	9630	9630	9630	9630	1
359	20250512	125300	401500445	9630	9630	9630	9630	30
360	20250512	125200	401211545	9620	9620	9620	9620	32
361	20250512	125100	400903705	9620	9620	9620	9620	2
362	20250512	125000	400884465	9620	9620	9620	9620	67
363	20250512	124900	400239925	9620	9620	9620	9620	0
364	20250512	124800	400239925	9620	9620	9620	9620	0
365	20250512	124700	400239925	9620	9620	9620	9620	0
366	20250512	124600	400239925	9620	9620	9620	9620	0
367	20250512	124500	400239925	9620	9620	9620	9620	27
368	20250512	124400	399980185	9620	9620	9620	9620	20
369	20250512	124300	399787785	9630	9630	9630	9630	0
370	20250512	124200	399787785	9630	9630	9630	9630	0
371	20250512	124100	399787785	9630	9630	9630	9630	0
372	20250512	124000	399787785	9630	9620	9630	9620	139
373	20250512	123900	398449585	9610	9610	9610	9610	0
374	20250512	123800	398449585	9610	9610	9610	9610	0
375	20250512	123700	398449585	9610	9610	9610	9610	0
376	20250512	123600	398449585	9610	9610	9610	9610	0
377	20250512	123500	398449585	9610	9610	9610	9610	0
378	20250512	123400	398449585	9610	9610	9610	9610	23
379	20250512	123300	398228555	9610	9610	9610	9610	21
380	20250512	123200	398026745	9610	9610	9610	9610	0
381	20250512	123100	398026745	9610	9610	9610	9610	3
382	20250512	123000	397997915	9610	9610	9610	9610	1
383	20250512	122900	397988305	9590	9590	9590	9590	0
384	20250512	122800	397988305	9590	9590	9590	9590	0
385	20250512	122700	397988305	9590	9590	9590	9590	0
386	20250512	122600	397988305	9590	9590	9590	9590	0
387	20250512	122500	397988305	9590	9590	9590	9590	100
388	20250512	122400	397029305	9600	9600	9600	9600	0
389	20250512	122300	397029305	9600	9600	9600	9600	9
390	20250512	122200	396942905	9600	9600	9600	9600	0
391	20250512	122100	396942905	9600	9600	9600	9600	89
392	20250512	122000	396088505	9590	9590	9590	9590	8
393	20250512	121900	396011785	9590	9590	9590	9590	495
394	20250512	121800	391264735	9600	9600	9600	9590	1284
395	20250512	121700	378941675	9590	9590	9590	9590	0
396	20250512	121600	378941675	9590	9590	9600	9590	486
397	20250512	121500	374277510	9600	9590	9600	9590	1583
398	20250512	121400	359080800	9600	9600	9600	9600	0
399	20250512	121300	359080800	9600	9600	9600	9600	500
400	20250512	121200	354280800	9600	9600	9600	9600	0
401	20250512	121100	354280800	9600	9600	9600	9590	26
402	20250512	121000	354031350	9590	9590	9590	9590	0
403	20250512	120900	354031350	9590	9590	9590	9590	0
404	20250512	120800	354031350	9590	9590	9590	9590	9
405	20250512	120700	353945040	9590	9590	9590	9590	20
406	20250512	120600	353753240	9590	9590	9590	9590	0
407	20250512	120500	353753240	9590	9590	9590	9590	0
408	20250512	120400	353753240	9590	9600	9600	9590	130
409	20250512	120300	352506470	9600	9600	9600	9600	0
410	20250512	120200	352506470	9600	9600	9600	9600	0
411	20250512	120100	352506470	9600	9610	9610	9600	18
412	20250512	120000	352333660	9600	9610	9610	9600	404
413	20250512	115900	348454190	9620	9620	9620	9620	0
414	20250512	115800	348454190	9620	9610	9620	9610	6
415	20250512	115700	348396480	9610	9610	9610	9610	301
416	20250512	115600	345503870	9600	9600	9600	9600	0
417	20250512	115500	345503870	9600	9600	9600	9600	0
418	20250512	115400	345503870	9600	9600	9600	9600	9
419	20250512	115300	345417470	9600	9600	9600	9600	0
420	20250512	115200	345417470	9600	9600	9600	9600	9
421	20250512	115100	345331070	9600	9600	9600	9600	346
422	20250512	115000	342009470	9600	9610	9610	9600	216
423	20250512	114900	339935820	9600	9600	9600	9600	1
424	20250512	114800	339926220	9600	9600	9600	9600	200
425	20250512	114700	338006220	9600	9610	9610	9600	1487
426	20250512	114600	323730720	9610	9610	9610	9610	0
427	20250512	114500	323730720	9610	9630	9630	9610	953
428	20250512	114400	314572360	9610	9610	9610	9610	150
429	20250512	114300	313130860	9600	9600	9600	9600	0
430	20250512	114200	313130860	9600	9620	9620	9600	619
431	20250512	114100	307178380	9610	9620	9620	9610	613
432	20250512	114000	301282540	9620	9630	9630	9610	541
433	20250512	113900	296078390	9620	9630	9630	9620	72
434	20250512	113800	295385420	9620	9620	9620	9620	0
435	20250512	113700	295385420	9620	9620	9620	9620	0
436	20250512	113600	295385420	9620	9620	9620	9620	1
437	20250512	113500	295375800	9630	9630	9630	9630	0
438	20250512	113400	295375800	9630	9630	9630	9630	100
439	20250512	113300	294412800	9610	9610	9610	9610	0
440	20250512	113200	294412800	9610	9620	9620	9610	217
441	20250512	113100	292325870	9630	9620	9630	9620	6
442	20250512	113000	292268140	9620	9620	9620	9620	0
443	20250512	112900	292268140	9620	9620	9620	9620	0
444	20250512	112800	292268140	9620	9630	9630	9620	107
445	20250512	112700	291238230	9630	9640	9640	9630	2
446	20250512	112600	291218960	9620	9620	9620	9620	9
447	20250512	112500	291132380	9630	9630	9630	9630	0
448	20250512	112400	291132380	9630	9630	9630	9630	0
449	20250512	112300	291132380	9630	9630	9630	9630	0
450	20250512	112200	291132380	9630	9630	9630	9630	0
451	20250512	112100	291132380	9630	9630	9630	9630	0
452	20250512	112000	291132380	9630	9630	9630	9630	393
453	20250512	111900	287347790	9640	9640	9640	9640	0
454	20250512	111800	287347790	9640	9640	9640	9640	0
455	20250512	111700	287347790	9640	9640	9640	9640	0
456	20250512	111600	287347790	9640	9640	9640	9630	378
457	20250512	111500	283707465	9640	9640	9640	9640	1
458	20250512	111400	283697825	9640	9640	9640	9640	0
459	20250512	111300	283697825	9640	9640	9640	9640	2
460	20250512	111200	283678545	9640	9640	9640	9640	5
461	20250512	111100	283630345	9640	9640	9640	9640	0
462	20250512	111000	283630345	9640	9640	9640	9640	0
463	20250512	110900	283630345	9640	9640	9640	9640	3
464	20250512	110800	283601425	9640	9640	9640	9640	0
465	20250512	110700	283601425	9640	9640	9640	9640	68
466	20250512	110600	282945905	9640	9640	9640	9640	11
467	20250512	110500	282839865	9630	9630	9630	9630	0
468	20250512	110400	282839865	9630	9630	9630	9630	0
469	20250512	110300	282839865	9630	9630	9630	9630	792
470	20250512	110200	275212905	9620	9620	9620	9620	0
471	20250512	110100	275212905	9620	9620	9620	9620	3
472	20250512	110000	275184045	9620	9620	9620	9620	0
473	20250512	105900	275184045	9620	9620	9620	9620	134
474	20250512	105800	273894965	9600	9600	9600	9600	139
475	20250512	105700	272560565	9600	9600	9600	9600	0
476	20250512	105600	272560565	9600	9610	9610	9600	109
477	20250512	105500	271514025	9600	9600	9600	9600	0
478	20250512	105400	271514025	9600	9600	9600	9600	98
479	20250512	105300	270573225	9600	9600	9600	9600	0
480	20250512	105200	270573225	9600	9600	9600	9600	0
481	20250512	105100	270573225	9600	9600	9600	9600	44
482	20250512	105000	270150825	9600	9600	9600	9600	117
483	20250512	104900	269027625	9630	9630	9630	9630	6
484	20250512	104800	268969845	9590	9600	9600	9590	1000
485	20250512	104700	259374155	9600	9600	9600	9600	0
486	20250512	104600	259374155	9600	9600	9600	9600	51
487	20250512	104500	258884555	9600	9600	9600	9600	2
488	20250512	104400	258865355	9600	9600	9600	9600	0
489	20250512	104300	258865355	9600	9600	9600	9600	69
490	20250512	104200	258202955	9600	9610	9610	9600	612
491	20250512	104100	252326515	9620	9620	9620	9620	20
492	20250512	104000	252134115	9610	9620	9620	9610	184
493	20250512	103900	250364645	9630	9630	9630	9630	4
494	20250512	103800	250326125	9630	9630	9630	9620	184
495	20250512	103700	248555035	9630	9635	9635	9630	124
496	20250512	103600	247360815	9640	9640	9640	9640	0
497	20250512	103500	247360815	9640	9640	9640	9640	2
498	20250512	103400	247341535	9640	9640	9640	9640	100
499	20250512	103300	246377535	9640	9640	9640	9640	0
500	20250512	103200	246377535	9640	9640	9640	9640	1
501	20250512	103100	246367895	9640	9630	9640	9630	30
502	20250512	103000	246078785	9640	9640	9640	9640	0
503	20250512	102900	246078785	9640	9640	9640	9640	1
504	20250512	102800	246069145	9640	9640	9640	9640	32
505	20250512	102700	245760665	9640	9640	9640	9640	2
506	20250512	102600	245741385	9640	9640	9640	9640	88
507	20250512	102500	244893065	9640	9640	9640	9640	2
508	20250512	102400	244873785	9630	9630	9630	9630	42
509	20250512	102300	244469325	9640	9640	9640	9640	51
510	20250512	102200	243977685	9640	9640	9640	9640	48
511	20250512	102100	243514965	9640	9640	9640	9640	5
512	20250512	102000	243466765	9640	9640	9640	9640	0
513	20250512	101900	243466765	9640	9640	9640	9640	0
514	20250512	101800	243466765	9640	9640	9640	9640	0
515	20250512	101700	243466765	9640	9610	9640	9610	10
516	20250512	101600	243370635	9640	9610	9640	9610	569
517	20250512	101500	237889555	9610	9610	9610	9610	0
518	20250512	101400	237889555	9610	9620	9620	9610	212
519	20250512	101300	235851115	9620	9630	9630	9620	396
520	20250512	101200	232038625	9630	9630	9630	9630	0
521	20250512	101100	232038625	9630	9630	9630	9630	70
522	20250512	101000	231364525	9620	9620	9620	9620	0
523	20250512	100900	231364525	9620	9630	9630	9620	454
524	20250512	100800	226994105	9640	9640	9640	9640	0
525	20250512	100700	226994105	9640	9640	9640	9640	0
526	20250512	100600	226994105	9640	9630	9640	9630	3
527	20250512	100500	226965195	9640	9640	9640	9640	0
528	20250512	100400	226965195	9640	9635	9640	9630	54
529	20250512	100300	226444670	9630	9630	9630	9630	94
530	20250512	100200	225539450	9630	9630	9630	9630	2
531	20250512	100100	225520190	9640	9640	9640	9640	1
532	20250512	100000	225510550	9640	9640	9640	9640	37
533	20250512	095900	225153870	9640	9640	9640	9640	47
534	20250512	095800	224700790	9640	9640	9640	9640	21
535	20250512	095700	224498350	9640	9640	9640	9640	0
536	20250512	095600	224498350	9640	9650	9650	9640	614
537	20250512	095500	218579260	9650	9660	9660	9650	30
538	20250512	095400	218289750	9650	9650	9650	9650	81
539	20250512	095300	217508100	9650	9650	9650	9650	0
540	20250512	095200	217508100	9650	9650	9650	9650	0
541	20250512	095100	217508100	9650	9650	9650	9650	40
542	20250512	095000	217122100	9650	9650	9650	9650	1
543	20250512	094900	217112450	9650	9650	9650	9650	1
544	20250512	094800	217102800	9670	9670	9670	9670	0
545	20250512	094700	217102800	9670	9670	9670	9670	0
546	20250512	094600	217102800	9670	9670	9670	9670	0
547	20250512	094500	217102800	9670	9670	9670	9670	7
548	20250512	094400	217035110	9670	9630	9670	9630	134
549	20250512	094300	215744650	9680	9680	9680	9680	2
550	20250512	094200	215725290	9680	9680	9680	9640	24
551	20250512	094100	215493690	9680	9680	9680	9680	10
552	20250512	094000	215396890	9630	9630	9630	9630	0
553	20250512	093900	215396890	9630	9620	9630	9620	75
554	20250512	093800	214675310	9620	9610	9680	9610	224
555	20250512	093700	212514830	9610	9620	9620	9610	25
556	20250512	093600	212274560	9660	9640	9670	9640	407
557	20250512	093500	208346360	9640	9630	9640	9610	296
558	20250512	093400	205496030	9630	9600	9630	9600	51
559	20250512	093300	205006310	9630	9630	9630	9630	48
560	20250512	093200	204544070	9630	9630	9630	9630	2
561	20250512	093100	204524810	9630	9600	9630	9600	516
562	20250512	093000	199566120	9610	9610	9610	9610	2
563	20250512	092900	199546900	9600	9600	9600	9600	10
564	20250512	092800	199450900	9580	9580	9580	9580	0
565	20250512	092700	199450900	9580	9580	9580	9580	243
566	20250512	092600	197122960	9580	9580	9580	9580	73
567	20250512	092500	196423620	9570	9570	9570	9570	81
568	20250512	092400	195648450	9560	9560	9560	9560	151
569	20250512	092300	194204890	9560	9590	9590	9560	1660
570	20250512	092200	178287670	9590	9570	9590	9570	606
571	20250512	092100	172481710	9570	9550	9570	9550	180
572	20250512	092000	170761210	9560	9560	9560	9560	3
573	20250512	091900	170732530	9530	9530	9550	9530	1054
574	20250512	091800	160684860	9510	9580	9590	9510	2844
575	20250512	091700	133495975	9580	9600	9600	9580	2661
576	20250512	091600	107980295	9590	9600	9630	9590	101
577	20250512	091500	107010805	9590	9620	9620	9590	2324
578	20250512	091400	84685555	9620	9625	9625	9620	7
579	20250512	091300	84618190	9610	9610	9610	9590	1891
580	20250512	091200	66458520	9610	9610	9610	9600	14
581	20250512	091100	66324080	9620	9620	9620	9620	105
582	20250512	091000	65313980	9640	9630	9640	9620	121
583	20250512	090900	64149850	9640	9640	9640	9640	17
584	20250512	090800	63985970	9640	9630	9670	9620	1250
585	20250512	090700	51948740	9620	9630	9630	9620	1823
586	20250512	090600	34409240	9630	9650	9650	9630	253
587	20250512	090500	31970630	9630	9670	9670	9630	97
588	20250512	090400	31034880	9670	9680	9680	9620	407
589	20250512	090300	27104320	9670	9670	9670	9670	21
590	20250512	090200	26901250	9670	9670	9670	9670	1
591	20250512	090100	26891580	9670	9670	9670	9670	20
592	20250512	090000	26698180	9700	9610	9700	9610	2778