KissMeData/136410/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	200500	169238925	9080	9080	9080	9080	197
3	20250512	200400	169238925	9080	9080	9080	9080	0
4	20250512	200300	169238925	9080	9080	9080	9080	0
5	20250512	200200	169238925	9080	9080	9080	9080	0
6	20250512	200100	169238925	9080	9080	9080	9080	0
7	20250512	200000	169238925	9080	9080	9080	9080	0
8	20250512	195900	169238925	9080	9080	9080	9080	0
9	20250512	195800	169238925	9080	9080	9080	9080	0
10	20250512	195700	169238925	9080	9080	9080	9080	0
11	20250512	195600	169238925	9080	9080	9080	9080	0
12	20250512	195500	169238925	9080	9080	9080	9080	0
13	20250512	195400	169238925	9080	9080	9080	9080	0
14	20250512	195300	169238925	9080	9080	9080	9080	0
15	20250512	195200	169238925	9080	9080	9080	9080	0
16	20250512	195100	169238925	9080	9080	9080	9080	0
17	20250512	195000	169238925	9080	9080	9080	9080	0
18	20250512	194900	169238925	9080	9080	9080	9080	0
19	20250512	194800	169238925	9080	9080	9080	9080	0
20	20250512	194700	169238925	9080	9080	9080	9080	0
21	20250512	194600	169238925	9080	9080	9080	9080	0
22	20250512	194500	169238925	9080	9080	9080	9080	0
23	20250512	194400	169238925	9080	9080	9080	9080	0
24	20250512	194300	169238925	9080	9080	9080	9080	0
25	20250512	194200	169238925	9080	9080	9080	9080	0
26	20250512	194100	169238925	9080	9080	9080	9080	0
27	20250512	194000	169238925	9080	9080	9080	9080	0
28	20250512	193900	169238925	9080	9080	9080	9080	0
29	20250512	193800	169238925	9080	9080	9080	9080	0
30	20250512	193700	169238925	9080	9080	9080	9080	0
31	20250512	193600	169238925	9080	9080	9080	9080	0
32	20250512	193500	169238925	9080	9080	9080	9080	197
33	20250512	193400	169238925	9080	9080	9080	9080	0
34	20250512	193300	169238925	9080	9080	9080	9080	0
35	20250512	193200	169238925	9080	9080	9080	9080	0
36	20250512	193100	169238925	9080	9080	9080	9080	0
37	20250512	193000	169238925	9080	9080	9080	9080	0
38	20250512	192900	169238925	9080	9080	9080	9080	0
39	20250512	192800	169238925	9080	9080	9080	9080	0
40	20250512	192700	169238925	9080	9080	9080	9080	0
41	20250512	192600	169238925	9080	9080	9080	9080	0
42	20250512	192500	169238925	9080	9080	9080	9080	0
43	20250512	192400	169238925	9080	9080	9080	9080	0
44	20250512	192300	169238925	9080	9080	9080	9080	0
45	20250512	192200	169238925	9080	9080	9080	9080	0
46	20250512	192100	169238925	9080	9080	9080	9080	0
47	20250512	192000	169238925	9080	9080	9080	9080	0
48	20250512	191900	169238925	9080	9080	9080	9080	0
49	20250512	191800	169238925	9080	9080	9080	9080	0
50	20250512	191700	169238925	9080	9080	9080	9080	0
51	20250512	191600	169238925	9080	9080	9080	9080	0
52	20250512	191500	169238925	9080	9080	9080	9080	0
53	20250512	191400	169238925	9080	9080	9080	9080	0
54	20250512	191300	169238925	9080	9080	9080	9080	0
55	20250512	191200	169238925	9080	9080	9080	9080	0
56	20250512	191100	169238925	9080	9080	9080	9080	0
57	20250512	191000	169238925	9080	9080	9080	9080	0
58	20250512	190900	169238925	9080	9080	9080	9080	0
59	20250512	190800	169238925	9080	9080	9080	9080	0
60	20250512	190700	169238925	9080	9080	9080	9080	0
61	20250512	190600	169238925	9080	9080	9080	9080	0
62	20250512	190500	169238925	9080	9080	9080	9080	197
63	20250512	190400	169238925	9080	9080	9080	9080	0
64	20250512	190300	169238925	9080	9080	9080	9080	0
65	20250512	190200	169238925	9080	9080	9080	9080	0
66	20250512	190100	169238925	9080	9080	9080	9080	0
67	20250512	190000	169238925	9080	9080	9080	9080	0
68	20250512	185900	169238925	9080	9080	9080	9080	0
69	20250512	185800	169238925	9080	9080	9080	9080	0
70	20250512	185700	169238925	9080	9080	9080	9080	0
71	20250512	185600	169238925	9080	9080	9080	9080	0
72	20250512	185500	169238925	9080	9080	9080	9080	0
73	20250512	185400	169238925	9080	9080	9080	9080	0
74	20250512	185300	169238925	9080	9080	9080	9080	0
75	20250512	185200	169238925	9080	9080	9080	9080	0
76	20250512	185100	169238925	9080	9080	9080	9080	0
77	20250512	185000	169238925	9080	9080	9080	9080	0
78	20250512	184900	169238925	9080	9080	9080	9080	0
79	20250512	184800	169238925	9080	9080	9080	9080	0
80	20250512	184700	169238925	9080	9080	9080	9080	0
81	20250512	184600	169238925	9080	9080	9080	9080	0
82	20250512	184500	169238925	9080	9080	9080	9080	0
83	20250512	184400	169238925	9080	9080	9080	9080	0
84	20250512	184300	169238925	9080	9080	9080	9080	0
85	20250512	184200	169238925	9080	9080	9080	9080	0
86	20250512	184100	169238925	9080	9080	9080	9080	0
87	20250512	184000	169238925	9080	9080	9080	9080	0
88	20250512	183900	169238925	9080	9080	9080	9080	0
89	20250512	183800	169238925	9080	9080	9080	9080	0
90	20250512	183700	169238925	9080	9080	9080	9080	0
91	20250512	183600	169238925	9080	9080	9080	9080	0
92	20250512	183500	169238925	9080	9080	9080	9080	197
93	20250512	183400	169238925	9080	9080	9080	9080	0
94	20250512	183300	169238925	9080	9080	9080	9080	0
95	20250512	183200	169238925	9080	9080	9080	9080	0
96	20250512	183100	169238925	9080	9080	9080	9080	0
97	20250512	183000	169238925	9080	9080	9080	9080	0
98	20250512	182900	169238925	9080	9080	9080	9080	0
99	20250512	182800	169238925	9080	9080	9080	9080	0
100	20250512	182700	169238925	9080	9080	9080	9080	0
101	20250512	182600	169238925	9080	9080	9080	9080	0
102	20250512	182500	169238925	9080	9080	9080	9080	0
103	20250512	182400	169238925	9080	9080	9080	9080	0
104	20250512	182300	169238925	9080	9080	9080	9080	0
105	20250512	182200	169238925	9080	9080	9080	9080	0
106	20250512	182100	169238925	9080	9080	9080	9080	0
107	20250512	182000	169238925	9080	9080	9080	9080	0
108	20250512	181900	169238925	9080	9080	9080	9080	0
109	20250512	181800	169238925	9080	9080	9080	9080	0
110	20250512	181700	169238925	9080	9080	9080	9080	0
111	20250512	181600	169238925	9080	9080	9080	9080	0
112	20250512	181500	169238925	9080	9080	9080	9080	0
113	20250512	181400	169238925	9080	9080	9080	9080	0
114	20250512	181300	169238925	9080	9080	9080	9080	0
115	20250512	181200	169238925	9080	9080	9080	9080	0
116	20250512	181100	169238925	9080	9080	9080	9080	0
117	20250512	181000	169238925	9080	9080	9080	9080	0
118	20250512	180900	169238925	9080	9080	9080	9080	0
119	20250512	180800	169238925	9080	9080	9080	9080	0
120	20250512	180700	169238925	9080	9080	9080	9080	0
121	20250512	180600	169238925	9080	9080	9080	9080	0
122	20250512	180500	169238925	9080	9080	9080	9080	197
123	20250512	180400	169238925	9080	9080	9080	9080	0
124	20250512	180300	169238925	9080	9080	9080	9080	0
125	20250512	180200	169238925	9080	9080	9080	9080	0
126	20250512	180100	169238925	9080	9080	9080	9080	0
127	20250512	180000	169238925	9080	9080	9080	9080	0
128	20250512	175900	169238925	9080	9080	9080	9080	0
129	20250512	175800	169238925	9080	9080	9080	9080	0
130	20250512	175700	169238925	9080	9080	9080	9080	0
131	20250512	175600	169238925	9080	9080	9080	9080	0
132	20250512	175500	169238925	9080	9080	9080	9080	0
133	20250512	175400	169238925	9080	9080	9080	9080	0
134	20250512	175300	169238925	9080	9080	9080	9080	0
135	20250512	175200	169238925	9080	9080	9080	9080	0
136	20250512	175100	169238925	9080	9080	9080	9080	0
137	20250512	175000	169238925	9080	9080	9080	9080	0
138	20250512	174900	169238925	9080	9080	9080	9080	0
139	20250512	174800	169238925	9080	9080	9080	9080	0
140	20250512	174700	169238925	9080	9080	9080	9080	0
141	20250512	174600	169238925	9080	9080	9080	9080	0
142	20250512	174500	169238925	9080	9080	9080	9080	0
143	20250512	174400	169238925	9080	9080	9080	9080	0
144	20250512	174300	169238925	9080	9080	9080	9080	0
145	20250512	174200	169238925	9080	9080	9080	9080	0
146	20250512	174100	169238925	9080	9080	9080	9080	0
147	20250512	174000	169238925	9080	9080	9080	9080	0
148	20250512	173900	169238925	9080	9080	9080	9080	0
149	20250512	173800	169238925	9080	9080	9080	9080	0
150	20250512	173700	169238925	9080	9080	9080	9080	0
151	20250512	173600	169238925	9080	9080	9080	9080	0
152	20250512	173500	169238925	9080	9080	9080	9080	197
153	20250512	173400	169238925	9080	9080	9080	9080	0
154	20250512	173300	169238925	9080	9080	9080	9080	0
155	20250512	173200	169238925	9080	9080	9080	9080	0
156	20250512	173100	169238925	9080	9080	9080	9080	0
157	20250512	173000	169238925	9080	9080	9080	9080	0
158	20250512	172900	169238925	9080	9080	9080	9080	0
159	20250512	172800	169238925	9080	9080	9080	9080	0
160	20250512	172700	169238925	9080	9080	9080	9080	0
161	20250512	172600	169238925	9080	9080	9080	9080	0
162	20250512	172500	169238925	9080	9080	9080	9080	0
163	20250512	172400	169238925	9080	9080	9080	9080	0
164	20250512	172300	169238925	9080	9080	9080	9080	0
165	20250512	172200	169238925	9080	9080	9080	9080	0
166	20250512	172100	169238925	9080	9080	9080	9080	0
167	20250512	172000	169238925	9080	9080	9080	9080	0
168	20250512	171900	169238925	9080	9080	9080	9080	0
169	20250512	171800	169238925	9080	9080	9080	9080	0
170	20250512	171700	169238925	9080	9080	9080	9080	0
171	20250512	171600	169238925	9080	9080	9080	9080	0
172	20250512	171500	169238925	9080	9080	9080	9080	0
173	20250512	171400	169238925	9080	9080	9080	9080	0
174	20250512	171300	169238925	9080	9080	9080	9080	0
175	20250512	171200	169238925	9080	9080	9080	9080	0
176	20250512	171100	169238925	9080	9080	9080	9080	0
177	20250512	171000	169238925	9080	9080	9080	9080	0
178	20250512	170900	169238925	9080	9080	9080	9080	0
179	20250512	170800	169238925	9080	9080	9080	9080	0
180	20250512	170700	169238925	9080	9080	9080	9080	0
181	20250512	170600	169238925	9080	9080	9080	9080	0
182	20250512	170500	169238925	9080	9080	9080	9080	197
183	20250512	170400	169238925	9080	9080	9080	9080	0
184	20250512	170300	169238925	9080	9080	9080	9080	0
185	20250512	170200	169238925	9080	9080	9080	9080	0
186	20250512	170100	169238925	9080	9080	9080	9080	0
187	20250512	170000	169238925	9080	9080	9080	9080	0
188	20250512	165900	169238925	9080	9080	9080	9080	0
189	20250512	165800	169238925	9080	9080	9080	9080	0
190	20250512	165700	169238925	9080	9080	9080	9080	0
191	20250512	165600	169238925	9080	9080	9080	9080	0
192	20250512	165500	169238925	9080	9080	9080	9080	0
193	20250512	165400	169238925	9080	9080	9080	9080	0
194	20250512	165300	169238925	9080	9080	9080	9080	0
195	20250512	165200	169238925	9080	9080	9080	9080	0
196	20250512	165100	169238925	9080	9080	9080	9080	0
197	20250512	165000	169238925	9080	9080	9080	9080	0
198	20250512	164900	169238925	9080	9080	9080	9080	0
199	20250512	164800	169238925	9080	9080	9080	9080	0
200	20250512	164700	169238925	9080	9080	9080	9080	0
201	20250512	164600	169238925	9080	9080	9080	9080	0
202	20250512	164500	169238925	9080	9080	9080	9080	0
203	20250512	164400	169238925	9080	9080	9080	9080	0
204	20250512	164300	169238925	9080	9080	9080	9080	0
205	20250512	164200	169238925	9080	9080	9080	9080	0
206	20250512	164100	169238925	9080	9080	9080	9080	0
207	20250512	164000	169238925	9080	9080	9080	9080	0
208	20250512	163900	169238925	9080	9080	9080	9080	0
209	20250512	163800	169238925	9080	9080	9080	9080	0
210	20250512	163700	169238925	9080	9080	9080	9080	0
211	20250512	163600	169238925	9080	9080	9080	9080	0
212	20250512	163500	169238925	9080	9080	9080	9080	197
213	20250512	163400	169238925	9080	9080	9080	9080	0
214	20250512	163300	169238925	9080	9080	9080	9080	0
215	20250512	163200	169238925	9080	9080	9080	9080	0
216	20250512	163100	169238925	9080	9080	9080	9080	0
217	20250512	163000	169238925	9080	9080	9080	9080	0
218	20250512	162900	169238925	9080	9080	9080	9080	0
219	20250512	162800	169238925	9080	9080	9080	9080	0
220	20250512	162700	169238925	9080	9080	9080	9080	0
221	20250512	162600	169238925	9080	9080	9080	9080	0
222	20250512	162500	169238925	9080	9080	9080	9080	0
223	20250512	162400	169238925	9080	9080	9080	9080	0
224	20250512	162300	169238925	9080	9080	9080	9080	0
225	20250512	162200	169238925	9080	9080	9080	9080	0
226	20250512	162100	169238925	9080	9080	9080	9080	0
227	20250512	162000	169238925	9080	9080	9080	9080	0
228	20250512	161900	169238925	9080	9080	9080	9080	0
229	20250512	161800	169238925	9080	9080	9080	9080	0
230	20250512	161700	169238925	9080	9080	9080	9080	0
231	20250512	161600	169238925	9080	9080	9080	9080	0
232	20250512	161500	169238925	9080	9080	9080	9080	0
233	20250512	161400	169238925	9080	9080	9080	9080	0
234	20250512	161300	169238925	9080	9080	9080	9080	0
235	20250512	161200	169238925	9080	9080	9080	9080	0
236	20250512	161100	169238925	9080	9080	9080	9080	0
237	20250512	161000	169238925	9080	9080	9080	9080	0
238	20250512	160900	169238925	9080	9080	9080	9080	0
239	20250512	160800	169238925	9080	9080	9080	9080	0
240	20250512	160700	169238925	9080	9080	9080	9080	0
241	20250512	160600	169238925	9080	9080	9080	9080	0
242	20250512	160500	169238925	9080	9080	9080	9080	197
243	20250512	160400	169238925	9080	9080	9080	9080	0
244	20250512	160300	169238925	9080	9080	9080	9080	0
245	20250512	160200	169238925	9080	9080	9080	9080	0
246	20250512	160100	169238925	9080	9080	9080	9080	0
247	20250512	160000	169238925	9080	9080	9080	9080	0
248	20250512	155900	169238925	9080	9080	9080	9080	0
249	20250512	155800	169238925	9080	9080	9080	9080	0
250	20250512	155700	169238925	9080	9080	9080	9080	0
251	20250512	155600	169238925	9080	9080	9080	9080	0
252	20250512	155500	169238925	9080	9080	9080	9080	0
253	20250512	155400	169238925	9080	9080	9080	9080	0
254	20250512	155300	169238925	9080	9080	9080	9080	0
255	20250512	155200	169238925	9080	9080	9080	9080	0
256	20250512	155100	169238925	9080	9080	9080	9080	0
257	20250512	155000	169238925	9080	9080	9080	9080	0
258	20250512	154900	169238925	9080	9080	9080	9080	0
259	20250512	154800	169238925	9080	9080	9080	9080	0
260	20250512	154700	169238925	9080	9080	9080	9080	0
261	20250512	154600	169238925	9080	9080	9080	9080	0
262	20250512	154500	169238925	9080	9080	9080	9080	0
263	20250512	154400	169238925	9080	9080	9080	9080	0
264	20250512	154300	169238925	9080	9080	9080	9080	0
265	20250512	154200	169238925	9080	9080	9080	9080	0
266	20250512	154100	169238925	9080	9080	9080	9080	0
267	20250512	154000	169238925	9080	9080	9080	9080	0
268	20250512	153900	169238925	9080	9080	9080	9080	0
269	20250512	153800	169238925	9080	9080	9080	9080	0
270	20250512	153700	169238925	9080	9080	9080	9080	0
271	20250512	153600	169238925	9080	9080	9080	9080	0
272	20250512	153500	169238925	9080	9080	9080	9080	197
273	20250512	153400	169238925	9080	9080	9080	9080	0
274	20250512	153300	169238925	9080	9080	9080	9080	0
275	20250512	153200	169238925	9080	9080	9080	9080	0
276	20250512	153100	169238925	9080	9080	9080	9080	0
277	20250512	153000	169238925	9080	9080	9080	9080	197
278	20250512	152900	167450165	9110	9110	9110	9110	0
279	20250512	152800	167450165	9110	9110	9110	9110	0
280	20250512	152700	167450165	9110	9110	9110	9110	0
281	20250512	152600	167450165	9110	9110	9110	9110	0
282	20250512	152500	167450165	9110	9110	9110	9110	0
283	20250512	152400	167450165	9110	9110	9110	9110	0
284	20250512	152300	167450165	9110	9110	9110	9110	0
285	20250512	152200	167450165	9110	9110	9110	9110	0
286	20250512	152100	167450165	9110	9110	9110	9110	0
287	20250512	152000	167450165	9110	9110	9110	9110	0
288	20250512	151900	167450165	9110	9030	9110	8950	1406
289	20250512	151800	154813585	8980	8980	8980	8980	7
290	20250512	151700	154750725	8990	8990	8990	8990	71
291	20250512	151600	154112435	8990	9090	9110	8980	314
292	20250512	151500	151275005	9090	9080	9090	9080	151
293	20250512	151400	149903785	8990	8990	8990	8990	49
294	20250512	151300	149463275	9110	9060	9110	9060	564
295	20250512	151200	144333045	9060	9020	9060	9020	129
296	20250512	151100	143167605	9010	9010	9010	9010	103
297	20250512	151000	142239575	9020	9020	9020	9020	0
298	20250512	150900	142239575	9020	9020	9020	9020	0
299	20250512	150800	142239575	9020	8950	9020	8950	55
300	20250512	150700	141745495	8920	8920	8920	8920	0
301	20250512	150600	141745495	8920	8920	8920	8920	0
302	20250512	150500	141745495	8920	8920	8920	8920	1
303	20250512	150400	141736575	8960	8960	8960	8960	0
304	20250512	150300	141736575	8960	8960	8960	8960	0
305	20250512	150200	141736575	8960	8960	8960	8960	0
306	20250512	150100	141736575	8960	8960	8960	8960	0
307	20250512	150000	141736575	8960	8960	8960	8960	1
308	20250512	145900	141727615	8910	8960	8960	8910	53
309	20250512	145800	141255135	8940	8940	8940	8940	0
310	20250512	145700	141255135	8940	8940	8940	8940	21
311	20250512	145600	141067395	8940	8940	8940	8940	51
312	20250512	145500	140611455	8950	8950	8950	8950	0
313	20250512	145400	140611455	8950	8940	8950	8940	17
314	20250512	145300	140459315	8950	8930	8950	8930	59
315	20250512	145200	139932285	8950	8950	8950	8950	0
316	20250512	145100	139932285	8950	8950	8950	8950	0
317	20250512	145000	139932285	8950	8910	8950	8910	61
318	20250512	144900	139388375	8960	8960	8960	8960	0
319	20250512	144800	139388375	8960	8960	8960	8960	0
320	20250512	144700	139388375	8960	8920	8960	8910	52
321	20250512	144600	138924715	8970	8970	8970	8970	0
322	20250512	144500	138924715	8970	8970	8970	8970	0
323	20250512	144400	138924715	8970	8970	8970	8970	1
324	20250512	144300	138915745	8910	8930	8930	8910	51
325	20250512	144200	138460775	8950	8950	8950	8950	0
326	20250512	144100	138460775	8950	8950	8950	8950	0
327	20250512	144000	138460775	8950	8960	8960	8940	89
328	20250512	143900	137664295	9040	9030	9040	9030	10
329	20250512	143800	137573915	9060	9000	9060	9000	288
330	20250512	143700	134970215	9000	8940	9000	8910	681
331	20250512	143600	128877635	8940	8920	8940	8920	30
332	20250512	143500	128610005	8910	8910	8910	8910	3
333	20250512	143400	128583275	8900	8900	8900	8900	51
334	20250512	143300	128129375	8900	8900	8900	8900	1
335	20250512	143200	128120475	8910	8910	8910	8910	0
336	20250512	143100	128120475	8910	8880	8910	8880	52
337	20250512	143000	127658685	8930	8930	8930	8930	0
338	20250512	142900	127658685	8930	8930	8930	8930	1
339	20250512	142800	127649755	8880	8880	8880	8880	0
340	20250512	142700	127649755	8880	8880	8880	8880	51
341	20250512	142600	127196875	8930	8930	8930	8930	0
342	20250512	142500	127196875	8930	8930	8930	8930	5
343	20250512	142400	127152225	8880	8880	8880	8880	51
344	20250512	142300	126699345	8940	8920	8940	8920	5
345	20250512	142200	126654695	8880	8880	8880	8880	0
346	20250512	142100	126654695	8880	8880	8880	8880	51
347	20250512	142000	126201815	8870	8870	8870	8870	0
348	20250512	141900	126201815	8870	8870	8870	8870	2
349	20250512	141800	126184075	8870	8870	8870	8870	51
350	20250512	141700	125731705	8870	8870	8870	8870	1
351	20250512	141600	125722835	8870	8870	8870	8870	0
352	20250512	141500	125722835	8870	8870	8870	8870	53
353	20250512	141400	125252725	8880	8880	8880	8880	12
354	20250512	141300	125146165	8870	8870	8870	8870	1
355	20250512	141200	125137295	8880	8880	8880	8880	20
356	20250512	141100	124959695	8870	8880	8880	8870	149
357	20250512	141000	123637105	8880	8880	8880	8880	58
358	20250512	140900	123122065	8870	8880	8880	8870	14
359	20250512	140800	122997755	8870	8880	8880	8870	91
360	20250512	140700	122190185	8880	8880	8880	8870	86
361	20250512	140600	121426525	8880	8880	8880	8880	67
362	20250512	140500	120831565	8880	8870	8940	8870	361
363	20250512	140400	117623345	8870	8870	8870	8870	0
364	20250512	140300	117623345	8870	8870	8870	8870	2
365	20250512	140200	117605605	8870	8870	8870	8870	51
366	20250512	140100	117153235	8870	8870	8870	8870	1
367	20250512	140000	117144365	8880	8880	8880	8880	1
368	20250512	135900	117135485	8870	8880	8880	8870	254
369	20250512	135800	114880485	8890	8890	8890	8890	40
370	20250512	135700	114524885	8890	8870	8890	8870	339
371	20250512	135600	111514165	8880	8880	8880	8880	1
372	20250512	135500	111505285	8850	8870	8870	8850	53
373	20250512	135400	111036195	8880	8880	8880	8880	0
374	20250512	135300	111036195	8880	8870	8880	8870	75
375	20250512	135200	110370205	8850	8850	8850	8850	51
376	20250512	135100	109918855	8880	8860	8880	8860	5
377	20250512	135000	109874515	8850	8850	8850	8850	0
378	20250512	134900	109874515	8850	8860	8860	8850	52
379	20250512	134800	109414305	8850	8850	8850	8850	0
380	20250512	134700	109414305	8850	8850	8850	8850	0
381	20250512	134600	109414305	8850	8850	8850	8850	51
382	20250512	134500	108962955	8870	8880	8880	8870	290
383	20250512	134400	106387765	8880	8880	8880	8880	78
384	20250512	134300	105695125	8850	8870	8870	8850	52
385	20250512	134200	105234905	8860	8860	8860	8860	0
386	20250512	134100	105234905	8860	8860	8860	8860	1
387	20250512	134000	105226045	8850	8860	8860	8850	51
388	20250512	133900	104774415	8860	8860	8860	8860	0
389	20250512	133800	104774415	8860	8860	8860	8860	0
390	20250512	133700	104774415	8860	8860	8860	8860	1
391	20250512	133600	104765555	8860	8860	8860	8860	51
392	20250512	133500	104313695	8860	8860	8860	8860	0
393	20250512	133400	104313695	8860	8860	8860	8860	0
394	20250512	133300	104313695	8860	8860	8860	8860	51
395	20250512	133200	103861835	8860	8860	8860	8860	0
396	20250512	133100	103861835	8860	8860	8860	8860	0
397	20250512	133000	103861835	8860	8860	8860	8860	51
398	20250512	132900	103409975	8870	8870	8870	8870	1
399	20250512	132800	103401105	8880	8880	8880	8880	1
400	20250512	132700	103392225	8860	8860	8860	8860	51
401	20250512	132600	102940365	8880	8880	8880	8880	1
402	20250512	132500	102931485	8870	8870	8870	8870	6
403	20250512	132400	102878265	8860	8860	8860	8860	51
404	20250512	132300	102426405	8870	8870	8870	8870	0
405	20250512	132200	102426405	8870	8870	8870	8870	4
406	20250512	132100	102390925	8870	8870	8870	8870	1
407	20250512	132000	102382055	8860	8860	8860	8860	51
408	20250512	131900	101930195	8860	8860	8860	8860	0
409	20250512	131800	101930195	8860	8860	8860	8860	0
410	20250512	131700	101930195	8860	8870	8870	8860	56
411	20250512	131600	101433985	8860	8860	8860	8860	0
412	20250512	131500	101433985	8860	8860	8860	8860	0
413	20250512	131400	101433985	8860	8860	8860	8860	51
414	20250512	131300	100982125	8870	8860	8870	8860	435
415	20250512	131200	97123685	8870	8870	8870	8870	0
416	20250512	131100	97123685	8870	8870	8870	8860	116
417	20250512	131000	96095065	8870	8870	8870	8870	51
418	20250512	130900	95642695	8870	8870	8870	8870	1
419	20250512	130800	95633825	8880	8870	8880	8860	55
420	20250512	130700	95146095	8870	8870	8870	8870	0
421	20250512	130600	95146095	8870	8870	8870	8870	0
422	20250512	130500	95146095	8870	8870	8870	8870	1
423	20250512	130400	95137225	8860	8880	8880	8860	112
424	20250512	130300	94143775	8870	8870	8870	8870	0
425	20250512	130200	94143775	8870	8870	8870	8870	0
426	20250512	130100	94143775	8870	8870	8870	8870	52
427	20250512	130000	93682535	8870	8870	8870	8870	0
428	20250512	125900	93682535	8870	8870	8870	8870	0
429	20250512	125800	93682535	8870	8870	8870	8870	51
430	20250512	125700	93230165	8870	8870	8870	8870	1
431	20250512	125600	93221295	8860	8860	8860	8860	0
432	20250512	125500	93221295	8860	8870	8870	8860	51
433	20250512	125400	92769085	8880	8880	8880	8880	0
434	20250512	125300	92769085	8880	8870	8880	8870	42
435	20250512	125200	92396135	8870	8870	8870	8860	551
436	20250512	125100	87508925	8870	8870	8870	8870	0
437	20250512	125000	87508925	8870	8870	8870	8870	0
438	20250512	124900	87508925	8870	8870	8870	8870	1
439	20250512	124800	87500055	8860	8870	8870	8860	51
440	20250512	124700	87047905	8870	8870	8870	8870	0
441	20250512	124600	87047905	8870	8870	8870	8870	0
442	20250512	124500	87047905	8870	8870	8870	8870	52
443	20250512	124400	86586665	8870	8870	8870	8870	0
444	20250512	124300	86586665	8870	8870	8870	8870	0
445	20250512	124200	86586665	8870	8870	8870	8870	51
446	20250512	124100	86134295	8870	8870	8870	8870	13
447	20250512	124000	86018985	8870	8870	8870	8870	0
448	20250512	123900	86018985	8870	8870	8870	8870	51
449	20250512	123800	85566615	8870	8870	8870	8870	0
450	20250512	123700	85566615	8870	8870	8870	8870	1
451	20250512	123600	85557745	8860	8870	8870	8860	51
452	20250512	123500	85105535	8870	8870	8870	8870	0
453	20250512	123400	85105535	8870	8870	8870	8870	0
454	20250512	123300	85105535	8870	8870	8870	8870	1
455	20250512	123200	85096665	8860	8870	8870	8860	51
456	20250512	123100	84644445	8860	8860	8860	8860	0
457	20250512	123000	84644445	8860	8860	8860	8860	0
458	20250512	122900	84644445	8860	8870	8870	8860	51
459	20250512	122800	84192225	8860	8860	8860	8860	0
460	20250512	122700	84192225	8860	8860	8860	8860	0
461	20250512	122600	84192225	8860	8870	8870	8860	50
462	20250512	122500	83749195	8870	8870	8870	8870	0
463	20250512	122400	83749195	8870	8870	8870	8870	0
464	20250512	122300	83749195	8870	8890	8890	8870	51
465	20250512	122200	83296575	8890	8890	8890	8890	0
466	20250512	122100	83296575	8890	8890	8890	8890	1
467	20250512	122000	83287685	8890	8890	8890	8890	51
468	20250512	121900	82834295	8890	8890	8890	8890	0
469	20250512	121800	82834295	8890	8890	8890	8890	0
470	20250512	121700	82834295	8890	8890	8890	8890	51
471	20250512	121600	82380905	8900	8900	8900	8900	0
472	20250512	121500	82380905	8900	8900	8900	8900	0
473	20250512	121400	82380905	8900	8910	8910	8900	5
474	20250512	121300	82336385	8870	8870	8870	8870	51
475	20250512	121200	81884015	8860	8860	8860	8860	0
476	20250512	121100	81884015	8860	8860	8860	8860	0
477	20250512	121000	81884015	8860	8870	8870	8860	51
478	20250512	120900	81431795	8860	8860	8860	8860	0
479	20250512	120800	81431795	8860	8860	8860	8860	0
480	20250512	120700	81431795	8860	8870	8870	8860	51
481	20250512	120600	80979575	8860	8860	8860	8860	0
482	20250512	120500	80979575	8860	8860	8860	8860	0
483	20250512	120400	80979575	8860	8870	8870	8860	51
484	20250512	120300	80527355	8870	8870	8870	8870	0
485	20250512	120200	80527355	8870	8870	8870	8870	0
486	20250512	120100	80527355	8870	8870	8870	8870	351
487	20250512	120000	77413985	8870	8870	8870	8870	0
488	20250512	115900	77413985	8870	8870	8870	8870	0
489	20250512	115800	77413985	8870	8870	8870	8870	1
490	20250512	115700	77405115	8870	8870	8870	8870	51
491	20250512	115600	76952745	8870	8870	8870	8870	0
492	20250512	115500	76952745	8870	8870	8870	8870	1
493	20250512	115400	76943875	8870	8870	8870	8870	51
494	20250512	115300	76491505	8860	8860	8860	8860	0
495	20250512	115200	76491505	8860	8860	8860	8860	0
496	20250512	115100	76491505	8860	8870	8870	8860	51
497	20250512	115000	76039175	8870	8870	8870	8870	0
498	20250512	114900	76039175	8870	8870	8870	8870	0
499	20250512	114800	76039175	8870	8870	8870	8870	51
500	20250512	114700	75586805	8870	8870	8870	8870	0
501	20250512	114600	75586805	8870	8870	8870	8870	0
502	20250512	114500	75586805	8870	8870	8870	8870	51
503	20250512	114400	75134435	8870	8870	8870	8870	0
504	20250512	114300	75134435	8870	8870	8870	8870	0
505	20250512	114200	75134435	8870	8870	8870	8870	0
506	20250512	114100	75134435	8870	8870	8870	8870	51
507	20250512	114000	74682065	8870	8870	8870	8870	0
508	20250512	113900	74682065	8870	8870	8870	8870	0
509	20250512	113800	74682065	8870	8870	8870	8870	51
510	20250512	113700	74229695	8870	8870	8870	8870	0
511	20250512	113600	74229695	8870	8870	8870	8870	0
512	20250512	113500	74229695	8870	8870	8870	8870	51
513	20250512	113400	73777325	8870	8870	8870	8870	0
514	20250512	113300	73777325	8870	8870	8870	8870	0
515	20250512	113200	73777325	8870	8870	8870	8870	51
516	20250512	113100	73324955	8870	8870	8870	8870	0
517	20250512	113000	73324955	8870	8870	8870	8870	0
518	20250512	112900	73324955	8870	8870	8870	8870	51
519	20250512	112800	72872585	8860	8860	8860	8860	0
520	20250512	112700	72872585	8860	8860	8860	8860	0
521	20250512	112600	72872585	8860	8860	8860	8860	0
522	20250512	112500	72872585	8860	8870	8870	8860	51
523	20250512	112400	72420545	8870	8870	8870	8870	0
524	20250512	112300	72420545	8870	8870	8870	8870	0
525	20250512	112200	72420545	8870	8870	8870	8870	51
526	20250512	112100	71968175	8870	8870	8870	8870	0
527	20250512	112000	71968175	8870	8870	8870	8870	0
528	20250512	111900	71968175	8870	8870	8870	8870	51
529	20250512	111800	71515805	8870	8870	8870	8870	0
530	20250512	111700	71515805	8870	8870	8870	8870	0
531	20250512	111600	71515805	8870	8900	8900	8870	52
532	20250512	111500	71054535	8870	8870	8870	8870	0
533	20250512	111400	71054535	8870	8870	8870	8870	0
534	20250512	111300	71054535	8870	8870	8870	8870	51
535	20250512	111200	70602165	8870	8870	8870	8870	0
536	20250512	111100	70602165	8870	8870	8870	8870	0
537	20250512	111000	70602165	8870	8870	8870	8870	0
538	20250512	110900	70602165	8870	8870	8870	8870	51
539	20250512	110800	70149795	8870	8870	8870	8870	0
540	20250512	110700	70149795	8870	8870	8870	8870	0
541	20250512	110600	70149795	8870	8870	8870	8870	51
542	20250512	110500	69697425	8870	8870	8870	8870	0
543	20250512	110400	69697425	8870	8870	8870	8870	0
544	20250512	110300	69697425	8870	8870	8870	8870	51
545	20250512	110200	69245055	8900	8900	8900	8900	0
546	20250512	110100	69245055	8900	8900	8900	8900	540
547	20250512	110000	64439055	8860	8870	8870	8860	51
548	20250512	105900	63987015	8870	8870	8870	8870	0
549	20250512	105800	63987015	8870	8870	8870	8870	0
550	20250512	105700	63987015	8870	8870	8870	8870	51
551	20250512	105600	63534645	8870	8870	8870	8870	0
552	20250512	105500	63534645	8870	8870	8870	8870	0
553	20250512	105400	63534645	8870	8870	8870	8870	0
554	20250512	105300	63534645	8870	8870	8870	8870	51
555	20250512	105200	63082275	8870	8870	8870	8870	0
556	20250512	105100	63082275	8870	8870	8870	8870	0
557	20250512	105000	63082275	8870	8870	8870	8870	51
558	20250512	104900	62629905	8870	8880	8880	8860	716
559	20250512	104800	56282185	8900	8900	8900	8900	40
560	20250512	104700	55926185	8900	8870	8900	8870	577
561	20250512	104600	50792415	8870	8870	8870	8870	0
562	20250512	104500	50792415	8870	8870	8870	8870	0
563	20250512	104400	50792415	8870	8870	8870	8870	51
564	20250512	104300	50340045	8870	8870	8870	8870	0
565	20250512	104200	50340045	8870	8870	8870	8870	0
566	20250512	104100	50340045	8870	8870	8870	8870	51
567	20250512	104000	49887675	8870	8870	8870	8870	0
568	20250512	103900	49887675	8870	8870	8870	8870	0
569	20250512	103800	49887675	8870	8870	8870	8870	51
570	20250512	103700	49435305	8870	8870	8870	8870	0
571	20250512	103600	49435305	8870	8870	8870	8870	0
572	20250512	103500	49435305	8870	8870	8870	8870	0
573	20250512	103400	49435305	8870	8870	8870	8870	51
574	20250512	103300	48982935	8870	8870	8870	8870	0
575	20250512	103200	48982935	8870	8870	8870	8870	0
576	20250512	103100	48982935	8870	8870	8870	8870	51
577	20250512	103000	48530565	8870	8870	8870	8870	0
578	20250512	102900	48530565	8870	8870	8870	8870	0
579	20250512	102800	48530565	8870	8870	8870	8870	51
580	20250512	102700	48078195	8870	8870	8870	8870	1
581	20250512	102600	48069325	8870	8870	8870	8870	0
582	20250512	102500	48069325	8870	8870	8870	8870	51
583	20250512	102400	47616955	8870	8870	8870	8870	6
584	20250512	102300	47563735	8900	8900	8900	8900	0
585	20250512	102200	47563735	8900	8870	8900	8870	52
586	20250512	102100	47102465	8900	8900	8900	8900	0
587	20250512	102000	47102465	8900	8870	8900	8870	51
588	20250512	101900	46650065	8870	8870	8870	8870	2
589	20250512	101800	46632325	8870	8870	8870	8870	51
590	20250512	101700	46179955	8900	8900	8900	8900	1
591	20250512	101600	46171055	8870	8870	8870	8870	0
592	20250512	101500	46171055	8870	8900	8900	8870	52
593	20250512	101400	45709785	8860	8860	8860	8860	0
594	20250512	101300	45709785	8860	8860	8860	8860	0
595	20250512	101200	45709785	8860	8900	8900	8860	53
596	20250512	101100	45239755	8900	8900	8900	8900	0
597	20250512	101000	45239755	8900	8900	8900	8900	6
598	20250512	100900	45186355	8900	8870	8900	8860	53
599	20250512	100800	44716335	8930	8930	8930	8930	0
600	20250512	100700	44716335	8930	8930	8930	8930	10
601	20250512	100600	44627035	8860	8870	8870	8860	51
602	20250512	100500	44174765	8930	8930	8930	8930	10
603	20250512	100400	44085465	8870	8870	8870	8870	0
604	20250512	100300	44085465	8870	8870	8870	8870	0
605	20250512	100200	44085465	8870	8880	8880	8870	51
606	20250512	100100	43632635	8880	8880	8880	8880	37
607	20250512	100000	43304075	8870	8870	8870	8870	0
608	20250512	095900	43304075	8870	8870	8870	8870	86
609	20250512	095800	42541255	8870	8870	8870	8870	0
610	20250512	095700	42541255	8870	8870	8870	8870	0
611	20250512	095600	42541255	8870	8905	8905	8870	128
612	20250512	095500	41403200	8870	8870	8870	8870	0
613	20250512	095400	41403200	8870	8870	8870	8870	0
614	20250512	095300	41403200	8870	8870	8870	8870	51
615	20250512	095200	40950830	8940	8940	8940	8940	1
616	20250512	095100	40941890	8930	8930	8930	8930	0
617	20250512	095000	40941890	8930	8900	8930	8870	81
618	20250512	094900	40221260	8900	8900	8900	8900	0
619	20250512	094800	40221260	8900	8900	8900	8900	0
620	20250512	094700	40221260	8900	8900	8900	8900	0
621	20250512	094600	40221260	8900	8900	8900	8900	50
622	20250512	094500	39776260	8900	8900	8900	8900	0
623	20250512	094400	39776260	8900	8900	8900	8900	0
624	20250512	094300	39776260	8900	8900	8900	8900	51
625	20250512	094200	39322360	8940	8940	8940	8940	0
626	20250512	094100	39322360	8940	8940	8940	8940	0
627	20250512	094000	39322360	8940	8940	8940	8940	0
628	20250512	093900	39322360	8940	8940	8940	8940	0
629	20250512	093800	39322360	8940	8940	8940	8940	0
630	20250512	093700	39322360	8940	8880	8940	8880	808
631	20250512	093600	32128960	8860	8860	8860	8860	0
632	20250512	093500	32128960	8860	8860	8860	8860	2
633	20250512	093400	32111240	8880	8880	8880	8880	0
634	20250512	093300	32111240	8880	8880	8880	8880	20
635	20250512	093200	31933640	8880	8880	8880	8880	0
636	20250512	093100	31933640	8880	8880	8880	8880	0
637	20250512	093000	31933640	8880	8880	8880	8880	0
638	20250512	092900	31933640	8880	8880	8880	8880	0
639	20250512	092800	31933640	8880	8880	8880	8880	0
640	20250512	092700	31933640	8880	8880	8880	8880	0
641	20250512	092600	31933640	8880	8880	8880	8880	36
642	20250512	092500	31613960	8860	8860	8860	8860	0
643	20250512	092400	31613960	8860	8860	8860	8860	100
644	20250512	092300	30727960	8880	8880	8880	8880	0
645	20250512	092200	30727960	8880	8880	8880	8880	18
646	20250512	092100	30568120	8880	8880	8880	8880	234
647	20250512	092000	28490200	8850	8850	8850	8850	0
648	20250512	091900	28490200	8850	8850	8850	8850	50
649	20250512	091800	28047700	8850	8850	8850	8850	0
650	20250512	091700	28047700	8850	8850	8850	8850	0
651	20250512	091600	28047700	8850	8850	8850	8850	159
652	20250512	091500	26640550	8850	8860	8860	8850	1976
653	20250512	091400	9147850	8860	8880	8880	8860	921
654	20250512	091300	983390	8940	8940	8940	8940	0
655	20250512	091200	983390	8940	8940	8940	8940	0
656	20250512	091100	983390	8940	8940	8940	8940	0
657	20250512	091000	983390	8940	8940	8940	8940	0
658	20250512	090900	983390	8940	8940	8940	8940	0
659	20250512	090800	983390	8940	8940	8940	8940	38
660	20250512	090700	643670	8940	8940	8940	8940	0
661	20250512	090600	643670	8940	8940	8940	8940	62
662	20250512	090500	89390	8940	8940	8940	8940	5
663	20250512	090400	44690	8940	8940	8940	8940	0
664	20250512	090300	44690	8940	8940	8940	8940	3
665	20250512	090200	17870	8940	8940	8940	8940	0
666	20250512	090100	17870	8940	8940	8940	8940	1
667	20250512	090000	8930	8930	8930	8930	8930	1