KissMeData/042510/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191000	359582390	9540	9540	9540	9540	298
3	20250513	190900	359582390	9540	9540	9540	9540	0
4	20250513	190800	359582390	9540	9540	9540	9540	0
5	20250513	190700	359582390	9540	9540	9540	9540	0
6	20250513	190600	359582390	9540	9540	9540	9540	0
7	20250513	190500	359582390	9540	9540	9540	9540	0
8	20250513	190400	359582390	9540	9540	9540	9540	0
9	20250513	190300	359582390	9540	9540	9540	9540	0
10	20250513	190200	359582390	9540	9540	9540	9540	0
11	20250513	190100	359582390	9540	9540	9540	9540	0
12	20250513	190000	359582390	9540	9540	9540	9540	0
13	20250513	185900	359582390	9540	9540	9540	9540	0
14	20250513	185800	359582390	9540	9540	9540	9540	0
15	20250513	185700	359582390	9540	9540	9540	9540	0
16	20250513	185600	359582390	9540	9540	9540	9540	0
17	20250513	185500	359582390	9540	9540	9540	9540	0
18	20250513	185400	359582390	9540	9540	9540	9540	0
19	20250513	185300	359582390	9540	9540	9540	9540	0
20	20250513	185200	359582390	9540	9540	9540	9540	0
21	20250513	185100	359582390	9540	9540	9540	9540	0
22	20250513	185000	359582390	9540	9540	9540	9540	0
23	20250513	184900	359582390	9540	9540	9540	9540	0
24	20250513	184800	359582390	9540	9540	9540	9540	0
25	20250513	184700	359582390	9540	9540	9540	9540	0
26	20250513	184600	359582390	9540	9540	9540	9540	0
27	20250513	184500	359582390	9540	9540	9540	9540	0
28	20250513	184400	359582390	9540	9540	9540	9540	0
29	20250513	184300	359582390	9540	9540	9540	9540	0
30	20250513	184200	359582390	9540	9540	9540	9540	0
31	20250513	184100	359582390	9540	9540	9540	9540	0
32	20250513	184000	359582390	9540	9540	9540	9540	298
33	20250513	183900	359582390	9540	9540	9540	9540	0
34	20250513	183800	359582390	9540	9540	9540	9540	0
35	20250513	183700	359582390	9540	9540	9540	9540	0
36	20250513	183600	359582390	9540	9540	9540	9540	0
37	20250513	183500	359582390	9540	9540	9540	9540	0
38	20250513	183400	359582390	9540	9540	9540	9540	0
39	20250513	183300	359582390	9540	9540	9540	9540	0
40	20250513	183200	359582390	9540	9540	9540	9540	0
41	20250513	183100	359582390	9540	9540	9540	9540	0
42	20250513	183000	359582390	9540	9540	9540	9540	0
43	20250513	182900	359582390	9540	9540	9540	9540	0
44	20250513	182800	359582390	9540	9540	9540	9540	0
45	20250513	182700	359582390	9540	9540	9540	9540	0
46	20250513	182600	359582390	9540	9540	9540	9540	0
47	20250513	182500	359582390	9540	9540	9540	9540	0
48	20250513	182400	359582390	9540	9540	9540	9540	0
49	20250513	182300	359582390	9540	9540	9540	9540	0
50	20250513	182200	359582390	9540	9540	9540	9540	0
51	20250513	182100	359582390	9540	9540	9540	9540	0
52	20250513	182000	359582390	9540	9540	9540	9540	0
53	20250513	181900	359582390	9540	9540	9540	9540	0
54	20250513	181800	359582390	9540	9540	9540	9540	0
55	20250513	181700	359582390	9540	9540	9540	9540	0
56	20250513	181600	359582390	9540	9540	9540	9540	0
57	20250513	181500	359582390	9540	9540	9540	9540	0
58	20250513	181400	359582390	9540	9540	9540	9540	0
59	20250513	181300	359582390	9540	9540	9540	9540	0
60	20250513	181200	359582390	9540	9540	9540	9540	0
61	20250513	181100	359582390	9540	9540	9540	9540	0
62	20250513	181000	359582390	9540	9540	9540	9540	298
63	20250513	180900	359582390	9540	9540	9540	9540	0
64	20250513	180800	359582390	9540	9540	9540	9540	0
65	20250513	180700	359582390	9540	9540	9540	9540	0
66	20250513	180600	359582390	9540	9540	9540	9540	0
67	20250513	180500	359582390	9540	9540	9540	9540	0
68	20250513	180400	359582390	9540	9540	9540	9540	0
69	20250513	180300	359582390	9540	9540	9540	9540	0
70	20250513	180200	359582390	9540	9540	9540	9540	0
71	20250513	180100	359582390	9540	9540	9540	9540	0
72	20250513	180000	359582390	9540	9540	9540	9540	0
73	20250513	175900	359582390	9540	9540	9540	9540	0
74	20250513	175800	359582390	9540	9540	9540	9540	0
75	20250513	175700	359582390	9540	9540	9540	9540	0
76	20250513	175600	359582390	9540	9540	9540	9540	0
77	20250513	175500	359582390	9540	9540	9540	9540	0
78	20250513	175400	359582390	9540	9540	9540	9540	0
79	20250513	175300	359582390	9540	9540	9540	9540	0
80	20250513	175200	359582390	9540	9540	9540	9540	0
81	20250513	175100	359582390	9540	9540	9540	9540	0
82	20250513	175000	359582390	9540	9540	9540	9540	0
83	20250513	174900	359582390	9540	9540	9540	9540	0
84	20250513	174800	359582390	9540	9540	9540	9540	0
85	20250513	174700	359582390	9540	9540	9540	9540	0
86	20250513	174600	359582390	9540	9540	9540	9540	0
87	20250513	174500	359582390	9540	9540	9540	9540	0
88	20250513	174400	359582390	9540	9540	9540	9540	0
89	20250513	174300	359582390	9540	9540	9540	9540	0
90	20250513	174200	359582390	9540	9540	9540	9540	0
91	20250513	174100	359582390	9540	9540	9540	9540	0
92	20250513	174000	359582390	9540	9540	9540	9540	298
93	20250513	173900	359582390	9540	9540	9540	9540	0
94	20250513	173800	359582390	9540	9540	9540	9540	0
95	20250513	173700	359582390	9540	9540	9540	9540	0
96	20250513	173600	359582390	9540	9540	9540	9540	0
97	20250513	173500	359582390	9540	9540	9540	9540	0
98	20250513	173400	359582390	9540	9540	9540	9540	0
99	20250513	173300	359582390	9540	9540	9540	9540	0
100	20250513	173200	359582390	9540	9540	9540	9540	0
101	20250513	173100	359582390	9540	9540	9540	9540	0
102	20250513	173000	359582390	9540	9540	9540	9540	0
103	20250513	172900	359582390	9540	9540	9540	9540	0
104	20250513	172800	359582390	9540	9540	9540	9540	0
105	20250513	172700	359582390	9540	9540	9540	9540	0
106	20250513	172600	359582390	9540	9540	9540	9540	0
107	20250513	172500	359582390	9540	9540	9540	9540	0
108	20250513	172400	359582390	9540	9540	9540	9540	0
109	20250513	172300	359582390	9540	9540	9540	9540	0
110	20250513	172200	359582390	9540	9540	9540	9540	0
111	20250513	172100	359582390	9540	9540	9540	9540	0
112	20250513	172000	359582390	9540	9540	9540	9540	0
113	20250513	171900	359582390	9540	9540	9540	9540	0
114	20250513	171800	359582390	9540	9540	9540	9540	0
115	20250513	171700	359582390	9540	9540	9540	9540	0
116	20250513	171600	359582390	9540	9540	9540	9540	0
117	20250513	171500	359582390	9540	9540	9540	9540	0
118	20250513	171400	359582390	9540	9540	9540	9540	0
119	20250513	171300	359582390	9540	9540	9540	9540	0
120	20250513	171200	359582390	9540	9540	9540	9540	0
121	20250513	171100	359582390	9540	9540	9540	9540	0
122	20250513	171000	359582390	9540	9540	9540	9540	298
123	20250513	170900	359582390	9540	9540	9540	9540	0
124	20250513	170800	359582390	9540	9540	9540	9540	0
125	20250513	170700	359582390	9540	9540	9540	9540	0
126	20250513	170600	359582390	9540	9540	9540	9540	0
127	20250513	170500	359582390	9540	9540	9540	9540	0
128	20250513	170400	359582390	9540	9540	9540	9540	0
129	20250513	170300	359582390	9540	9540	9540	9540	0
130	20250513	170200	359582390	9540	9540	9540	9540	0
131	20250513	170100	359582390	9540	9540	9540	9540	0
132	20250513	170000	359582390	9540	9540	9540	9540	0
133	20250513	165900	359582390	9540	9540	9540	9540	0
134	20250513	165800	359582390	9540	9540	9540	9540	0
135	20250513	165700	359582390	9540	9540	9540	9540	0
136	20250513	165600	359582390	9540	9540	9540	9540	0
137	20250513	165500	359582390	9540	9540	9540	9540	0
138	20250513	165400	359582390	9540	9540	9540	9540	0
139	20250513	165300	359582390	9540	9540	9540	9540	0
140	20250513	165200	359582390	9540	9540	9540	9540	0
141	20250513	165100	359582390	9540	9540	9540	9540	0
142	20250513	165000	359582390	9540	9540	9540	9540	0
143	20250513	164900	359582390	9540	9540	9540	9540	0
144	20250513	164800	359582390	9540	9540	9540	9540	0
145	20250513	164700	359582390	9540	9540	9540	9540	0
146	20250513	164600	359582390	9540	9540	9540	9540	0
147	20250513	164500	359582390	9540	9540	9540	9540	0
148	20250513	164400	359582390	9540	9540	9540	9540	0
149	20250513	164300	359582390	9540	9540	9540	9540	0
150	20250513	164200	359582390	9540	9540	9540	9540	0
151	20250513	164100	359582390	9540	9540	9540	9540	0
152	20250513	164000	359582390	9540	9540	9540	9540	298
153	20250513	163900	359582390	9540	9540	9540	9540	0
154	20250513	163800	359582390	9540	9540	9540	9540	0
155	20250513	163700	359582390	9540	9540	9540	9540	0
156	20250513	163600	359582390	9540	9540	9540	9540	0
157	20250513	163500	359582390	9540	9540	9540	9540	0
158	20250513	163400	359582390	9540	9540	9540	9540	0
159	20250513	163300	359582390	9540	9540	9540	9540	0
160	20250513	163200	359582390	9540	9540	9540	9540	0
161	20250513	163100	359582390	9540	9540	9540	9540	0
162	20250513	163000	359582390	9540	9540	9540	9540	0
163	20250513	162900	359582390	9540	9540	9540	9540	0
164	20250513	162800	359582390	9540	9540	9540	9540	0
165	20250513	162700	359582390	9540	9540	9540	9540	0
166	20250513	162600	359582390	9540	9540	9540	9540	0
167	20250513	162500	359582390	9540	9540	9540	9540	0
168	20250513	162400	359582390	9540	9540	9540	9540	0
169	20250513	162300	359582390	9540	9540	9540	9540	0
170	20250513	162200	359582390	9540	9540	9540	9540	0
171	20250513	162100	359582390	9540	9540	9540	9540	0
172	20250513	162000	359582390	9540	9540	9540	9540	0
173	20250513	161900	359582390	9540	9540	9540	9540	0
174	20250513	161800	359582390	9540	9540	9540	9540	0
175	20250513	161700	359582390	9540	9540	9540	9540	0
176	20250513	161600	359582390	9540	9540	9540	9540	0
177	20250513	161500	359582390	9540	9540	9540	9540	0
178	20250513	161400	359582390	9540	9540	9540	9540	0
179	20250513	161300	359582390	9540	9540	9540	9540	0
180	20250513	161200	359582390	9540	9540	9540	9540	0
181	20250513	161100	359582390	9540	9540	9540	9540	0
182	20250513	161000	359582390	9540	9540	9540	9540	298
183	20250513	160900	359582390	9540	9540	9540	9540	0
184	20250513	160800	359582390	9540	9540	9540	9540	0
185	20250513	160700	359582390	9540	9540	9540	9540	0
186	20250513	160600	359582390	9540	9540	9540	9540	0
187	20250513	160500	359582390	9540	9540	9540	9540	0
188	20250513	160400	359582390	9540	9540	9540	9540	0
189	20250513	160300	359582390	9540	9540	9540	9540	0
190	20250513	160200	359582390	9540	9540	9540	9540	0
191	20250513	160100	359582390	9540	9540	9540	9540	0
192	20250513	160000	359582390	9540	9540	9540	9540	0
193	20250513	155900	359582390	9540	9540	9540	9540	0
194	20250513	155800	359582390	9540	9540	9540	9540	0
195	20250513	155700	359582390	9540	9540	9540	9540	0
196	20250513	155600	359582390	9540	9540	9540	9540	0
197	20250513	155500	359582390	9540	9540	9540	9540	0
198	20250513	155400	359582390	9540	9540	9540	9540	0
199	20250513	155300	359582390	9540	9540	9540	9540	0
200	20250513	155200	359582390	9540	9540	9540	9540	0
201	20250513	155100	359582390	9540	9540	9540	9540	0
202	20250513	155000	359582390	9540	9540	9540	9540	0
203	20250513	154900	359582390	9540	9540	9540	9540	0
204	20250513	154800	359582390	9540	9540	9540	9540	0
205	20250513	154700	359582390	9540	9540	9540	9540	0
206	20250513	154600	359582390	9540	9540	9540	9540	0
207	20250513	154500	359582390	9540	9540	9540	9540	0
208	20250513	154400	359582390	9540	9540	9540	9540	0
209	20250513	154300	359582390	9540	9540	9540	9540	0
210	20250513	154200	359582390	9540	9540	9540	9540	0
211	20250513	154100	359582390	9540	9540	9540	9540	0
212	20250513	154000	359582390	9540	9540	9540	9540	298
213	20250513	153900	359582390	9540	9540	9540	9540	0
214	20250513	153800	359582390	9540	9540	9540	9540	0
215	20250513	153700	359582390	9540	9540	9540	9540	0
216	20250513	153600	359582390	9540	9540	9540	9540	0
217	20250513	153500	359582390	9540	9540	9540	9540	0
218	20250513	153400	359582390	9540	9540	9540	9540	0
219	20250513	153300	359582390	9540	9540	9540	9540	0
220	20250513	153200	359582390	9540	9540	9540	9540	0
221	20250513	153100	359582390	9540	9540	9540	9540	0
222	20250513	153000	359582390	9540	9540	9540	9540	298
223	20250513	152900	356739470	9570	9570	9570	9570	0
224	20250513	152800	356739470	9570	9570	9570	9570	0
225	20250513	152700	356739470	9570	9570	9570	9570	0
226	20250513	152600	356739470	9570	9570	9570	9570	0
227	20250513	152500	356739470	9570	9570	9570	9570	0
228	20250513	152400	356739470	9570	9570	9570	9570	0
229	20250513	152300	356739470	9570	9570	9570	9570	0
230	20250513	152200	356739470	9570	9570	9570	9570	0
231	20250513	152100	356739470	9570	9570	9570	9570	0
232	20250513	152000	356739470	9570	9570	9570	9570	0
233	20250513	151900	356739470	9570	9570	9570	9570	31
234	20250513	151800	356442800	9570	9570	9570	9570	17
235	20250513	151700	356280110	9570	9550	9570	9550	189
236	20250513	151600	354475060	9550	9550	9550	9550	16
237	20250513	151500	354322260	9550	9540	9550	9540	19
238	20250513	151400	354140830	9540	9550	9550	9540	2
239	20250513	151300	354121740	9540	9540	9540	9540	14
240	20250513	151200	353988180	9540	9540	9540	9540	136
241	20250513	151100	352690740	9540	9540	9540	9540	0
242	20250513	151000	352690740	9540	9550	9550	9540	114
243	20250513	150900	351603120	9550	9550	9550	9550	15
244	20250513	150800	351459870	9550	9550	9550	9550	13
245	20250513	150700	351335720	9550	9550	9550	9550	16
246	20250513	150600	351182920	9550	9550	9550	9550	22
247	20250513	150500	350972820	9550	9550	9550	9550	0
248	20250513	150400	350972820	9550	9550	9550	9550	18
249	20250513	150300	350800920	9540	9540	9540	9540	0
250	20250513	150200	350800920	9540	9540	9540	9540	0
251	20250513	150100	350800920	9540	9540	9540	9530	108
252	20250513	150000	349770700	9530	9540	9540	9530	191
253	20250513	145900	347948640	9540	9530	9540	9530	16
254	20250513	145800	347796090	9530	9530	9540	9530	289
255	20250513	145700	345039840	9540	9540	9540	9540	189
256	20250513	145600	343236780	9530	9540	9540	9530	340
257	20250513	145500	339993690	9540	9540	9540	9540	264
258	20250513	145400	337475130	9550	9570	9570	9540	704
259	20250513	145300	330747620	9570	9570	9570	9560	113
260	20250513	145200	329666270	9580	9570	9590	9560	149
261	20250513	145100	328239800	9560	9580	9580	9560	757
262	20250513	145000	320991900	9580	9590	9590	9580	90
263	20250513	144900	320128830	9590	9600	9600	9590	233
264	20250513	144800	317894230	9600	9600	9600	9600	1
265	20250513	144700	317884630	9590	9590	9590	9590	21
266	20250513	144600	317683240	9580	9590	9590	9580	119
267	20250513	144500	316542150	9600	9600	9600	9600	23
268	20250513	144400	316321350	9600	9620	9620	9600	52
269	20250513	144300	315821440	9630	9630	9630	9630	36
270	20250513	144200	315474760	9590	9590	9590	9590	84
271	20250513	144100	314669200	9590	9580	9590	9580	114
272	20250513	144000	313576210	9570	9580	9580	9570	214
273	20250513	143900	311526120	9570	9570	9570	9570	8
274	20250513	143800	311449560	9570	9570	9570	9570	20
275	20250513	143700	311258160	9580	9580	9580	9580	1
276	20250513	143600	311248580	9570	9610	9610	9570	419
277	20250513	143500	307227160	9610	9610	9610	9610	5
278	20250513	143400	307179110	9610	9610	9610	9610	0
279	20250513	143300	307179110	9610	9610	9610	9610	289
280	20250513	143200	304401820	9610	9600	9610	9600	5
281	20250513	143100	304353780	9610	9610	9610	9610	0
282	20250513	143000	304353780	9610	9610	9610	9610	5
283	20250513	142900	304305730	9600	9600	9600	9600	0
284	20250513	142800	304305730	9600	9610	9610	9600	56
285	20250513	142700	303767680	9610	9610	9610	9610	1
286	20250513	142600	303758070	9620	9620	9620	9620	0
287	20250513	142500	303758070	9620	9620	9620	9620	0
288	20250513	142400	303758070	9620	9640	9640	9560	5718
289	20250513	142300	248751380	9640	9640	9640	9640	0
290	20250513	142200	248751380	9640	9640	9640	9640	0
291	20250513	142100	248751380	9640	9650	9650	9640	31
292	20250513	142000	248452280	9640	9660	9660	9640	3716
293	20250513	141900	212587300	9670	9670	9670	9670	0
294	20250513	141800	212587300	9670	9680	9680	9670	27
295	20250513	141700	212326190	9680	9680	9680	9680	1
296	20250513	141600	212316510	9680	9680	9680	9680	0
297	20250513	141500	212316510	9680	9680	9680	9680	12
298	20250513	141400	212200350	9680	9680	9680	9680	0
299	20250513	141300	212200350	9680	9680	9680	9680	1
300	20250513	141200	212190670	9680	9680	9680	9680	1
301	20250513	141100	212180990	9670	9670	9670	9670	0
302	20250513	141000	212180990	9670	9670	9670	9670	0
303	20250513	140900	212180990	9670	9670	9670	9670	1
304	20250513	140800	212171320	9660	9660	9660	9660	0
305	20250513	140700	212171320	9660	9660	9660	9660	0
306	20250513	140600	212171320	9660	9680	9680	9660	8
307	20250513	140500	212094020	9660	9660	9660	9660	0
308	20250513	140400	212094020	9660	9660	9660	9660	0
309	20250513	140300	212094020	9660	9660	9660	9660	0
310	20250513	140200	212094020	9660	9660	9660	9660	0
311	20250513	140100	212094020	9660	9670	9670	9660	242
312	20250513	140000	209754190	9670	9670	9670	9670	0
313	20250513	135900	209754190	9670	9690	9690	9670	13
314	20250513	135800	209628360	9660	9680	9680	9660	1407
315	20250513	135700	196026090	9680	9680	9680	9680	0
316	20250513	135600	196026090	9680	9680	9680	9680	10
317	20250513	135500	195929290	9680	9680	9680	9680	0
318	20250513	135400	195929290	9680	9680	9680	9680	91
319	20250513	135300	195048410	9680	9680	9680	9670	92
320	20250513	135200	194157990	9680	9680	9680	9680	2
321	20250513	135100	194138630	9690	9680	9690	9670	244
322	20250513	135000	191777090	9680	9680	9680	9680	20
323	20250513	134900	191583490	9670	9680	9680	9670	7
324	20250513	134800	191515790	9680	9670	9680	9670	113
325	20250513	134700	190423070	9670	9690	9700	9670	2784
326	20250513	134600	163467490	9690	9690	9690	9690	0
327	20250513	134500	163467490	9690	9690	9690	9690	2
328	20250513	134400	163448110	9700	9700	9700	9700	0
329	20250513	134300	163448110	9700	9700	9700	9700	0
330	20250513	134200	163448110	9700	9700	9700	9700	0
331	20250513	134100	163448110	9700	9700	9700	9700	0
332	20250513	134000	163448110	9700	9700	9700	9700	0
333	20250513	133900	163448110	9700	9700	9700	9700	0
334	20250513	133800	163448110	9700	9700	9700	9700	3
335	20250513	133700	163419010	9700	9700	9700	9700	0
336	20250513	133600	163419010	9700	9700	9700	9700	0
337	20250513	133500	163419010	9700	9700	9700	9700	0
338	20250513	133400	163419010	9700	9700	9700	9700	1
339	20250513	133300	163409310	9710	9710	9710	9710	0
340	20250513	133200	163409310	9710	9710	9710	9710	0
341	20250513	133100	163409310	9710	9710	9710	9710	10
342	20250513	133000	163312210	9720	9720	9720	9720	10
343	20250513	132900	163215010	9720	9720	9720	9720	17
344	20250513	132800	163049770	9720	9720	9720	9720	14
345	20250513	132700	162913690	9700	9700	9700	9700	6
346	20250513	132600	162855490	9700	9700	9700	9700	2
347	20250513	132500	162836090	9690	9690	9690	9690	59
348	20250513	132400	162264380	9690	9690	9690	9690	0
349	20250513	132300	162264380	9690	9690	9690	9690	0
350	20250513	132200	162264380	9690	9690	9690	9690	0
351	20250513	132100	162264380	9690	9690	9690	9690	0
352	20250513	132000	162264380	9690	9690	9690	9690	0
353	20250513	131900	162264380	9690	9690	9690	9690	0
354	20250513	131800	162264380	9690	9710	9710	9690	521
355	20250513	131700	157211470	9710	9710	9710	9710	7
356	20250513	131600	157143500	9710	9710	9710	9700	9
357	20250513	131500	157056120	9700	9700	9700	9700	1
358	20250513	131400	157046420	9700	9710	9710	9700	197
359	20250513	131300	155135490	9710	9710	9710	9710	1
360	20250513	131200	155125780	9700	9700	9700	9700	0
361	20250513	131100	155125780	9700	9700	9700	9700	0
362	20250513	131000	155125780	9700	9700	9700	9700	0
363	20250513	130900	155125780	9700	9700	9700	9700	0
364	20250513	130800	155125780	9700	9710	9710	9700	23
365	20250513	130700	154902480	9710	9710	9710	9710	0
366	20250513	130600	154902480	9710	9710	9710	9710	0
367	20250513	130500	154902480	9710	9710	9710	9710	162
368	20250513	130400	153329460	9710	9710	9710	9710	0
369	20250513	130300	153329460	9710	9720	9720	9710	215
370	20250513	130200	151239970	9730	9730	9730	9730	2
371	20250513	130100	151220510	9720	9720	9720	9720	0
372	20250513	130000	151220510	9720	9720	9720	9720	0
373	20250513	125900	151220510	9720	9720	9720	9720	0
374	20250513	125800	151220510	9720	9720	9720	9720	0
375	20250513	125700	151220510	9720	9730	9730	9720	79
376	20250513	125600	150452610	9730	9730	9730	9730	2
377	20250513	125500	150433150	9730	9730	9730	9730	2
378	20250513	125400	150413690	9720	9730	9730	9720	29
379	20250513	125300	150131570	9730	9730	9730	9730	2
380	20250513	125200	150112110	9720	9730	9730	9720	5
381	20250513	125100	150063470	9720	9720	9720	9720	0
382	20250513	125000	150063470	9720	9720	9720	9720	0
383	20250513	124900	150063470	9720	9720	9720	9720	0
384	20250513	124800	150063470	9720	9720	9720	9720	2
385	20250513	124700	150044030	9710	9710	9710	9710	0
386	20250513	124600	150044030	9710	9710	9710	9710	0
387	20250513	124500	150044030	9710	9710	9710	9710	0
388	20250513	124400	150044030	9710	9710	9710	9710	0
389	20250513	124300	150044030	9710	9710	9710	9710	0
390	20250513	124200	150044030	9710	9710	9710	9710	0
391	20250513	124100	150044030	9710	9720	9720	9710	78
392	20250513	124000	149285910	9730	9730	9730	9730	9
393	20250513	123900	149198340	9730	9730	9730	9730	33
394	20250513	123800	148877250	9740	9730	9740	9730	80
395	20250513	123700	148098840	9730	9730	9730	9730	28
396	20250513	123600	147826400	9730	9730	9730	9730	10
397	20250513	123500	147729100	9730	9730	9730	9720	64
398	20250513	123400	147106480	9720	9730	9730	9720	6
399	20250513	123300	147048110	9720	9720	9720	9720	0
400	20250513	123200	147048110	9720	9730	9730	9720	3
401	20250513	123100	147018930	9730	9730	9730	9730	0
402	20250513	123000	147018930	9730	9730	9730	9730	0
403	20250513	122900	147018930	9730	9730	9730	9730	0
404	20250513	122800	147018930	9730	9730	9730	9730	2
405	20250513	122700	146999470	9710	9720	9720	9710	59
406	20250513	122600	146426240	9730	9730	9730	9730	3
407	20250513	122500	146397050	9720	9730	9730	9720	7
408	20250513	122400	146328950	9720	9730	9730	9720	4
409	20250513	122300	146290040	9730	9730	9730	9730	3
410	20250513	122200	146260850	9720	9730	9730	9720	4
411	20250513	122100	146221940	9730	9730	9730	9730	3
412	20250513	122000	146192750	9720	9730	9730	9720	4
413	20250513	121900	146153840	9720	9730	9730	9720	12
414	20250513	121800	146037110	9730	9730	9730	9720	7
415	20250513	121700	145969010	9730	9730	9730	9730	3
416	20250513	121600	145939820	9730	9730	9730	9720	63
417	20250513	121500	145326880	9730	9730	9730	9730	1
418	20250513	121400	145317150	9720	9720	9720	9720	0
419	20250513	121300	145317150	9720	9720	9720	9720	15
420	20250513	121200	145171350	9710	9710	9710	9710	0
421	20250513	121100	145171350	9710	9710	9710	9710	0
422	20250513	121000	145171350	9710	9710	9710	9710	1
423	20250513	120900	145161640	9700	9700	9700	9700	0
424	20250513	120800	145161640	9700	9700	9700	9700	1
425	20250513	120700	145151940	9700	9700	9700	9700	0
426	20250513	120600	145151940	9700	9710	9710	9700	240
427	20250513	120500	142823170	9710	9710	9710	9710	0
428	20250513	120400	142823170	9710	9720	9720	9710	50
429	20250513	120300	142337630	9710	9710	9710	9710	0
430	20250513	120200	142337630	9710	9710	9710	9710	0
431	20250513	120100	142337630	9710	9720	9720	9710	33
432	20250513	120000	142016920	9730	9730	9730	9720	11
433	20250513	115900	141909900	9730	9730	9730	9720	3
434	20250513	115800	141880720	9700	9700	9700	9700	0
435	20250513	115700	141880720	9700	9720	9720	9700	11
436	20250513	115600	141773820	9700	9700	9700	9700	0
437	20250513	115500	141773820	9700	9700	9700	9700	0
438	20250513	115400	141773820	9700	9710	9710	9700	174
439	20250513	115300	140084470	9710	9710	9710	9710	0
440	20250513	115200	140084470	9710	9710	9710	9710	0
441	20250513	115100	140084470	9710	9710	9710	9710	0
442	20250513	115000	140084470	9710	9720	9730	9710	26
443	20250513	114900	139831760	9720	9720	9720	9720	0
444	20250513	114800	139831760	9720	9720	9720	9720	0
445	20250513	114700	139831760	9720	9720	9720	9720	0
446	20250513	114600	139831760	9720	9720	9720	9710	172
447	20250513	114500	138160150	9720	9720	9720	9720	0
448	20250513	114400	138160150	9720	9720	9720	9720	0
449	20250513	114300	138160150	9720	9720	9720	9720	0
450	20250513	114200	138160150	9720	9720	9720	9720	0
451	20250513	114100	138160150	9720	9720	9720	9720	0
452	20250513	114000	138160150	9720	9720	9720	9720	0
453	20250513	113900	138160150	9720	9750	9750	9720	384
454	20250513	113800	134420580	9760	9760	9760	9760	7
455	20250513	113700	134352260	9760	9760	9760	9760	2
456	20250513	113600	134332740	9760	9760	9760	9760	4
457	20250513	113500	134293700	9760	9760	9760	9760	2
458	20250513	113400	134274180	9760	9760	9760	9760	4
459	20250513	113300	134235140	9760	9760	9760	9760	2
460	20250513	113200	134215620	9750	9750	9750	9750	0
461	20250513	113100	134215620	9750	9750	9750	9750	0
462	20250513	113000	134215620	9750	9750	9750	9750	12
463	20250513	112900	134098620	9750	9750	9750	9750	8
464	20250513	112800	134020620	9750	9750	9750	9750	47
465	20250513	112700	133562370	9750	9750	9750	9750	7
466	20250513	112600	133494120	9750	9750	9750	9750	5
467	20250513	112500	133445370	9750	9750	9750	9750	6
468	20250513	112400	133386870	9750	9750	9750	9750	3
469	20250513	112300	133357620	9750	9750	9750	9750	5
470	20250513	112200	133308870	9740	9750	9750	9740	5
471	20250513	112100	133260130	9750	9750	9750	9740	242
472	20250513	112000	130900990	9750	9740	9750	9740	8
473	20250513	111900	130823010	9750	9750	9750	9740	11
474	20250513	111800	130715780	9750	9750	9750	9740	10
475	20250513	111700	130618300	9750	9750	9750	9740	9
476	20250513	111600	130530560	9750	9750	9750	9740	9
477	20250513	111500	130442820	9740	9750	9750	9740	9
478	20250513	111400	130355090	9750	9750	9750	9750	4
479	20250513	111300	130316090	9750	9750	9750	9740	21
480	20250513	111200	130111370	9740	9750	9750	9740	9
481	20250513	111100	130023640	9750	9750	9750	9740	6
482	20250513	111000	129965150	9750	9750	9750	9750	4
483	20250513	110900	129926150	9750	9750	9750	9740	3
484	20250513	110800	129896910	9740	9750	9750	9740	58
485	20250513	110700	129331490	9740	9750	9750	9740	4
486	20250513	110600	129292500	9750	9750	9750	9750	1
487	20250513	110500	129282750	9750	9750	9750	9740	7
488	20250513	110400	129214510	9750	9750	9750	9750	0
489	20250513	110300	129214510	9750	9750	9750	9750	0
490	20250513	110200	129214510	9750	9750	9750	9750	1
491	20250513	110100	129204760	9730	9750	9750	9730	80
492	20250513	110000	128425660	9740	9740	9750	9740	30
493	20250513	105900	128133380	9750	9750	9750	9740	7
494	20250513	105800	128065140	9750	9750	9750	9740	9
495	20250513	105700	127977400	9740	9750	9750	9740	126
496	20250513	105600	126749090	9750	9750	9750	9740	16
497	20250513	105500	126593160	9740	9740	9750	9740	31
498	20250513	105400	126291160	9750	9750	9750	9740	5
499	20250513	105300	126242420	9750	9750	9750	9750	4
500	20250513	105200	126203420	9740	9740	9750	9740	20
501	20250513	105100	126008460	9750	9750	9750	9750	2
502	20250513	105000	125988960	9750	9750	9750	9750	1
503	20250513	104900	125979210	9750	9750	9750	9750	0
504	20250513	104800	125979210	9750	9750	9750	9750	2
505	20250513	104700	125959710	9740	9750	9750	9740	118
506	20250513	104600	124809390	9740	9740	9740	9740	0
507	20250513	104500	124809390	9740	9750	9750	9740	120
508	20250513	104400	123639570	9750	9750	9750	9750	4
509	20250513	104300	123600570	9750	9750	9750	9750	2
510	20250513	104200	123581070	9750	9750	9750	9750	2
511	20250513	104100	123561570	9750	9750	9750	9750	0
512	20250513	104000	123561570	9750	9750	9750	9750	0
513	20250513	103900	123561570	9750	9750	9750	9750	0
514	20250513	103800	123561570	9750	9750	9750	9730	330
515	20250513	103700	120344330	9750	9750	9750	9750	2
516	20250513	103600	120324830	9740	9750	9750	9740	20
517	20250513	103500	120129860	9740	9750	9750	9740	12
518	20250513	103400	120012880	9730	9730	9730	9720	52
519	20250513	103300	119506950	9730	9730	9730	9730	60
520	20250513	103200	118923150	9730	9740	9740	9730	74
521	20250513	103100	118202450	9740	9740	9740	9730	7
522	20250513	103000	118134280	9740	9740	9740	9740	2
523	20250513	102900	118114800	9730	9730	9730	9730	2
524	20250513	102800	118095340	9740	9740	9740	9740	5
525	20250513	102700	118046640	9740	9760	9760	9740	26
526	20250513	102600	117792960	9740	9750	9750	9740	32
527	20250513	102500	117481000	9740	9760	9760	9740	7
528	20250513	102400	117412700	9760	9760	9760	9740	6
529	20250513	102300	117354160	9760	9760	9760	9760	3
530	20250513	102200	117324880	9730	9730	9730	9730	0
531	20250513	102100	117324880	9730	9730	9730	9730	0
532	20250513	102000	117324880	9730	9770	9770	9730	249
533	20250513	101900	114898960	9750	9770	9770	9750	117
534	20250513	101800	113756200	9760	9770	9770	9760	17
535	20250513	101700	113590220	9770	9770	9770	9770	4
536	20250513	101600	113551140	9770	9760	9770	9750	70
537	20250513	101500	112867950	9740	9740	9740	9740	0
538	20250513	101400	112867950	9740	9740	9760	9740	259
539	20250513	101300	110340830	9740	9760	9760	9740	243
540	20250513	101200	107969740	9750	9770	9770	9750	26
541	20250513	101100	107715940	9770	9770	9770	9750	9
542	20250513	101000	107628030	9750	9750	9750	9750	0
543	20250513	100900	107628030	9750	9750	9770	9750	55
544	20250513	100800	107090860	9740	9740	9740	9740	0
545	20250513	100700	107090860	9740	9740	9740	9740	0
546	20250513	100600	107090860	9740	9750	9750	9740	99
547	20250513	100500	106125760	9750	9750	9750	9750	0
548	20250513	100400	106125760	9750	9760	9760	9750	16
549	20250513	100300	105969620	9760	9760	9760	9760	0
550	20250513	100200	105969620	9760	9760	9760	9760	1
551	20250513	100100	105959860	9760	9760	9760	9760	5
552	20250513	100000	105911060	9750	9790	9800	9750	212
553	20250513	095900	103834990	9790	9770	9790	9770	575
554	20250513	095800	98208400	9750	9770	9770	9750	361
555	20250513	095700	94683760	9760	9750	9760	9730	927
556	20250513	095600	85643550	9730	9730	9730	9730	0
557	20250513	095500	85643550	9730	9710	9730	9700	471
558	20250513	095400	81072610	9710	9720	9720	9710	41
559	20250513	095300	80674140	9720	9730	9750	9720	290
560	20250513	095200	77850390	9720	9720	9720	9720	0
561	20250513	095100	77850390	9720	9740	9740	9720	20
562	20250513	095000	77655930	9720	9720	9720	9720	0
563	20250513	094900	77655930	9720	9720	9720	9720	63
564	20250513	094800	77043570	9740	9740	9740	9740	3
565	20250513	094700	77014350	9740	9740	9740	9720	94
566	20250513	094600	76098850	9720	9740	9740	9720	35
567	20250513	094500	75758050	9740	9730	9740	9710	104
568	20250513	094400	74746160	9720	9720	9720	9700	498
569	20250513	094300	69905660	9720	9720	9720	9700	4
570	20250513	094200	69866800	9720	9720	9720	9720	0
571	20250513	094100	69866800	9720	9720	9720	9720	3
572	20250513	094000	69837640	9700	9700	9720	9700	12
573	20250513	093900	69721080	9700	9700	9700	9700	216
574	20250513	093800	67625880	9700	9720	9720	9700	470
575	20250513	093700	63062340	9720	9720	9720	9720	22
576	20250513	093600	62848500	9710	9710	9710	9710	0
577	20250513	093500	62848500	9710	9720	9720	9710	247
578	20250513	093400	60450100	9720	9720	9720	9720	3
579	20250513	093300	60420940	9720	9720	9720	9720	0
580	20250513	093200	60420940	9720	9710	9720	9710	424
581	20250513	093100	56303860	9710	9710	9710	9710	0
582	20250513	093000	56303860	9710	9710	9710	9710	8
583	20250513	092900	56226180	9720	9720	9720	9720	0
584	20250513	092800	56226180	9720	9720	9720	9720	1
585	20250513	092700	56216460	9720	9720	9720	9720	56
586	20250513	092600	55672140	9720	9720	9720	9720	299
587	20250513	092500	52765860	9720	9720	9720	9720	0
588	20250513	092400	52765860	9720	9720	9720	9720	0
589	20250513	092300	52765860	9720	9720	9720	9720	0
590	20250513	092200	52765860	9720	9720	9720	9720	414
591	20250513	092100	48741780	9720	9730	9730	9720	100
592	20250513	092000	47769770	9720	9720	9720	9720	0
593	20250513	091900	47769770	9720	9720	9720	9720	239
594	20250513	091800	45446690	9730	9730	9730	9730	1
595	20250513	091700	45436960	9730	9720	9730	9720	4
596	20250513	091600	45398060	9720	9700	9720	9690	1232
597	20250513	091500	33446640	9720	9720	9720	9720	0
598	20250513	091400	33446640	9720	9720	9720	9720	3
599	20250513	091300	33417480	9690	9690	9690	9690	0
600	20250513	091200	33417480	9690	9690	9690	9690	13
601	20250513	091100	33291510	9670	9690	9710	9670	170
602	20250513	091000	31644950	9700	9700	9700	9690	116
603	20250513	090900	30519760	9690	9700	9700	9690	515
604	20250513	090800	25529390	9700	9740	9740	9700	1695
605	20250513	090700	9080030	9740	9740	9740	9720	273
606	20250513	090600	6423180	9740	9740	9740	9740	13
607	20250513	090500	6296560	9730	9730	9730	9730	69
608	20250513	090400	5625190	9740	9740	9740	9740	100
609	20250513	090300	4651190	9740	9740	9740	9730	121
610	20250513	090200	3472660	9740	9730	9740	9730	178
611	20250513	090100	1740300	9730	9730	9730	9730	42
612	20250513	090000	1331640	9720	9720	9720	9720	137