KissMeData/049430/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	191400	165082830	9650	9650	9650	9650	738
3	20250515	191300	165082830	9650	9650	9650	9650	0
4	20250515	191200	165082830	9650	9650	9650	9650	0
5	20250515	191100	165082830	9650	9650	9650	9650	0
6	20250515	191000	165082830	9650	9650	9650	9650	0
7	20250515	190900	165082830	9650	9650	9650	9650	0
8	20250515	190800	165082830	9650	9650	9650	9650	0
9	20250515	190700	165082830	9650	9650	9650	9650	0
10	20250515	190600	165082830	9650	9650	9650	9650	0
11	20250515	190500	165082830	9650	9650	9650	9650	0
12	20250515	190400	165082830	9650	9650	9650	9650	0
13	20250515	190300	165082830	9650	9650	9650	9650	0
14	20250515	190200	165082830	9650	9650	9650	9650	0
15	20250515	190100	165082830	9650	9650	9650	9650	0
16	20250515	190000	165082830	9650	9650	9650	9650	0
17	20250515	185900	165082830	9650	9650	9650	9650	0
18	20250515	185800	165082830	9650	9650	9650	9650	0
19	20250515	185700	165082830	9650	9650	9650	9650	0
20	20250515	185600	165082830	9650	9650	9650	9650	0
21	20250515	185500	165082830	9650	9650	9650	9650	0
22	20250515	185400	165082830	9650	9650	9650	9650	0
23	20250515	185300	165082830	9650	9650	9650	9650	0
24	20250515	185200	165082830	9650	9650	9650	9650	0
25	20250515	185100	165082830	9650	9650	9650	9650	0
26	20250515	185000	165082830	9650	9650	9650	9650	0
27	20250515	184900	165082830	9650	9650	9650	9650	0
28	20250515	184800	165082830	9650	9650	9650	9650	0
29	20250515	184700	165082830	9650	9650	9650	9650	0
30	20250515	184600	165082830	9650	9650	9650	9650	0
31	20250515	184500	165082830	9650	9650	9650	9650	0
32	20250515	184400	165082830	9650	9650	9650	9650	738
33	20250515	184300	165082830	9650	9650	9650	9650	0
34	20250515	184200	165082830	9650	9650	9650	9650	0
35	20250515	184100	165082830	9650	9650	9650	9650	0
36	20250515	184000	165082830	9650	9650	9650	9650	0
37	20250515	183900	165082830	9650	9650	9650	9650	0
38	20250515	183800	165082830	9650	9650	9650	9650	0
39	20250515	183700	165082830	9650	9650	9650	9650	0
40	20250515	183600	165082830	9650	9650	9650	9650	0
41	20250515	183500	165082830	9650	9650	9650	9650	0
42	20250515	183400	165082830	9650	9650	9650	9650	0
43	20250515	183300	165082830	9650	9650	9650	9650	0
44	20250515	183200	165082830	9650	9650	9650	9650	0
45	20250515	183100	165082830	9650	9650	9650	9650	0
46	20250515	183000	165082830	9650	9650	9650	9650	0
47	20250515	182900	165082830	9650	9650	9650	9650	0
48	20250515	182800	165082830	9650	9650	9650	9650	0
49	20250515	182700	165082830	9650	9650	9650	9650	0
50	20250515	182600	165082830	9650	9650	9650	9650	0
51	20250515	182500	165082830	9650	9650	9650	9650	0
52	20250515	182400	165082830	9650	9650	9650	9650	0
53	20250515	182300	165082830	9650	9650	9650	9650	0
54	20250515	182200	165082830	9650	9650	9650	9650	0
55	20250515	182100	165082830	9650	9650	9650	9650	0
56	20250515	182000	165082830	9650	9650	9650	9650	0
57	20250515	181900	165082830	9650	9650	9650	9650	0
58	20250515	181800	165082830	9650	9650	9650	9650	0
59	20250515	181700	165082830	9650	9650	9650	9650	0
60	20250515	181600	165082830	9650	9650	9650	9650	0
61	20250515	181500	165082830	9650	9650	9650	9650	0
62	20250515	181400	165082830	9650	9650	9650	9650	738
63	20250515	181300	165082830	9650	9650	9650	9650	0
64	20250515	181200	165082830	9650	9650	9650	9650	0
65	20250515	181100	165082830	9650	9650	9650	9650	0
66	20250515	181000	165082830	9650	9650	9650	9650	0
67	20250515	180900	165082830	9650	9650	9650	9650	0
68	20250515	180800	165082830	9650	9650	9650	9650	0
69	20250515	180700	165082830	9650	9650	9650	9650	0
70	20250515	180600	165082830	9650	9650	9650	9650	0
71	20250515	180500	165082830	9650	9650	9650	9650	0
72	20250515	180400	165082830	9650	9650	9650	9650	0
73	20250515	180300	165082830	9650	9650	9650	9650	0
74	20250515	180200	165082830	9650	9650	9650	9650	0
75	20250515	180100	165082830	9650	9650	9650	9650	0
76	20250515	180000	165082830	9650	9650	9650	9650	0
77	20250515	175900	165082830	9650	9650	9650	9650	0
78	20250515	175800	165082830	9650	9650	9650	9650	0
79	20250515	175700	165082830	9650	9650	9650	9650	0
80	20250515	175600	165082830	9650	9650	9650	9650	0
81	20250515	175500	165082830	9650	9650	9650	9650	0
82	20250515	175400	165082830	9650	9650	9650	9650	0
83	20250515	175300	165082830	9650	9650	9650	9650	0
84	20250515	175200	165082830	9650	9650	9650	9650	0
85	20250515	175100	165082830	9650	9650	9650	9650	0
86	20250515	175000	165082830	9650	9650	9650	9650	0
87	20250515	174900	165082830	9650	9650	9650	9650	0
88	20250515	174800	165082830	9650	9650	9650	9650	0
89	20250515	174700	165082830	9650	9650	9650	9650	0
90	20250515	174600	165082830	9650	9650	9650	9650	0
91	20250515	174500	165082830	9650	9650	9650	9650	0
92	20250515	174400	165082830	9650	9650	9650	9650	738
93	20250515	174300	165082830	9650	9650	9650	9650	0
94	20250515	174200	165082830	9650	9650	9650	9650	0
95	20250515	174100	165082830	9650	9650	9650	9650	0
96	20250515	174000	165082830	9650	9650	9650	9650	0
97	20250515	173900	165082830	9650	9650	9650	9650	0
98	20250515	173800	165082830	9650	9650	9650	9650	0
99	20250515	173700	165082830	9650	9650	9650	9650	0
100	20250515	173600	165082830	9650	9650	9650	9650	0
101	20250515	173500	165082830	9650	9650	9650	9650	0
102	20250515	173400	165082830	9650	9650	9650	9650	0
103	20250515	173300	165082830	9650	9650	9650	9650	0
104	20250515	173200	165082830	9650	9650	9650	9650	0
105	20250515	173100	165082830	9650	9650	9650	9650	0
106	20250515	173000	165082830	9650	9650	9650	9650	0
107	20250515	172900	165082830	9650	9650	9650	9650	0
108	20250515	172800	165082830	9650	9650	9650	9650	0
109	20250515	172700	165082830	9650	9650	9650	9650	0
110	20250515	172600	165082830	9650	9650	9650	9650	0
111	20250515	172500	165082830	9650	9650	9650	9650	0
112	20250515	172400	165082830	9650	9650	9650	9650	0
113	20250515	172300	165082830	9650	9650	9650	9650	0
114	20250515	172200	165082830	9650	9650	9650	9650	0
115	20250515	172100	165082830	9650	9650	9650	9650	0
116	20250515	172000	165082830	9650	9650	9650	9650	0
117	20250515	171900	165082830	9650	9650	9650	9650	0
118	20250515	171800	165082830	9650	9650	9650	9650	0
119	20250515	171700	165082830	9650	9650	9650	9650	0
120	20250515	171600	165082830	9650	9650	9650	9650	0
121	20250515	171500	165082830	9650	9650	9650	9650	0
122	20250515	171400	165082830	9650	9650	9650	9650	738
123	20250515	171300	165082830	9650	9650	9650	9650	0
124	20250515	171200	165082830	9650	9650	9650	9650	0
125	20250515	171100	165082830	9650	9650	9650	9650	0
126	20250515	171000	165082830	9650	9650	9650	9650	0
127	20250515	170900	165082830	9650	9650	9650	9650	0
128	20250515	170800	165082830	9650	9650	9650	9650	0
129	20250515	170700	165082830	9650	9650	9650	9650	0
130	20250515	170600	165082830	9650	9650	9650	9650	0
131	20250515	170500	165082830	9650	9650	9650	9650	0
132	20250515	170400	165082830	9650	9650	9650	9650	0
133	20250515	170300	165082830	9650	9650	9650	9650	0
134	20250515	170200	165082830	9650	9650	9650	9650	0
135	20250515	170100	165082830	9650	9650	9650	9650	0
136	20250515	170000	165082830	9650	9650	9650	9650	0
137	20250515	165900	165082830	9650	9650	9650	9650	0
138	20250515	165800	165082830	9650	9650	9650	9650	0
139	20250515	165700	165082830	9650	9650	9650	9650	0
140	20250515	165600	165082830	9650	9650	9650	9650	0
141	20250515	165500	165082830	9650	9650	9650	9650	0
142	20250515	165400	165082830	9650	9650	9650	9650	0
143	20250515	165300	165082830	9650	9650	9650	9650	0
144	20250515	165200	165082830	9650	9650	9650	9650	0
145	20250515	165100	165082830	9650	9650	9650	9650	0
146	20250515	165000	165082830	9650	9650	9650	9650	0
147	20250515	164900	165082830	9650	9650	9650	9650	0
148	20250515	164800	165082830	9650	9650	9650	9650	0
149	20250515	164700	165082830	9650	9650	9650	9650	0
150	20250515	164600	165082830	9650	9650	9650	9650	0
151	20250515	164500	165082830	9650	9650	9650	9650	0
152	20250515	164400	165082830	9650	9650	9650	9650	738
153	20250515	164300	165082830	9650	9650	9650	9650	0
154	20250515	164200	165082830	9650	9650	9650	9650	0
155	20250515	164100	165082830	9650	9650	9650	9650	0
156	20250515	164000	165082830	9650	9650	9650	9650	0
157	20250515	163900	165082830	9650	9650	9650	9650	0
158	20250515	163800	165082830	9650	9650	9650	9650	0
159	20250515	163700	165082830	9650	9650	9650	9650	0
160	20250515	163600	165082830	9650	9650	9650	9650	0
161	20250515	163500	165082830	9650	9650	9650	9650	0
162	20250515	163400	165082830	9650	9650	9650	9650	0
163	20250515	163300	165082830	9650	9650	9650	9650	0
164	20250515	163200	165082830	9650	9650	9650	9650	0
165	20250515	163100	165082830	9650	9650	9650	9650	0
166	20250515	163000	165082830	9650	9650	9650	9650	0
167	20250515	162900	165082830	9650	9650	9650	9650	0
168	20250515	162800	165082830	9650	9650	9650	9650	0
169	20250515	162700	165082830	9650	9650	9650	9650	0
170	20250515	162600	165082830	9650	9650	9650	9650	0
171	20250515	162500	165082830	9650	9650	9650	9650	0
172	20250515	162400	165082830	9650	9650	9650	9650	0
173	20250515	162300	165082830	9650	9650	9650	9650	0
174	20250515	162200	165082830	9650	9650	9650	9650	0
175	20250515	162100	165082830	9650	9650	9650	9650	0
176	20250515	162000	165082830	9650	9650	9650	9650	0
177	20250515	161900	165082830	9650	9650	9650	9650	0
178	20250515	161800	165082830	9650	9650	9650	9650	0
179	20250515	161700	165082830	9650	9650	9650	9650	0
180	20250515	161600	165082830	9650	9650	9650	9650	0
181	20250515	161500	165082830	9650	9650	9650	9650	0
182	20250515	161400	165082830	9650	9650	9650	9650	738
183	20250515	161300	165082830	9650	9650	9650	9650	0
184	20250515	161200	165082830	9650	9650	9650	9650	0
185	20250515	161100	165082830	9650	9650	9650	9650	0
186	20250515	161000	165082830	9650	9650	9650	9650	0
187	20250515	160900	165082830	9650	9650	9650	9650	0
188	20250515	160800	165082830	9650	9650	9650	9650	0
189	20250515	160700	165082830	9650	9650	9650	9650	0
190	20250515	160600	165082830	9650	9650	9650	9650	0
191	20250515	160500	165082830	9650	9650	9650	9650	0
192	20250515	160400	165082830	9650	9650	9650	9650	0
193	20250515	160300	165082830	9650	9650	9650	9650	0
194	20250515	160200	165082830	9650	9650	9650	9650	0
195	20250515	160100	165082830	9650	9650	9650	9650	0
196	20250515	160000	165082830	9650	9650	9650	9650	0
197	20250515	155900	165082830	9650	9650	9650	9650	0
198	20250515	155800	165082830	9650	9650	9650	9650	0
199	20250515	155700	165082830	9650	9650	9650	9650	0
200	20250515	155600	165082830	9650	9650	9650	9650	0
201	20250515	155500	165082830	9650	9650	9650	9650	0
202	20250515	155400	165082830	9650	9650	9650	9650	0
203	20250515	155300	165082830	9650	9650	9650	9650	0
204	20250515	155200	165082830	9650	9650	9650	9650	0
205	20250515	155100	165082830	9650	9650	9650	9650	0
206	20250515	155000	165082830	9650	9650	9650	9650	0
207	20250515	154900	165082830	9650	9650	9650	9650	0
208	20250515	154800	165082830	9650	9650	9650	9650	0
209	20250515	154700	165082830	9650	9650	9650	9650	0
210	20250515	154600	165082830	9650	9650	9650	9650	0
211	20250515	154500	165082830	9650	9650	9650	9650	0
212	20250515	154400	165082830	9650	9650	9650	9650	738
213	20250515	154300	165082830	9650	9650	9650	9650	0
214	20250515	154200	165082830	9650	9650	9650	9650	0
215	20250515	154100	165082830	9650	9650	9650	9650	0
216	20250515	154000	165082830	9650	9650	9650	9650	0
217	20250515	153900	165082830	9650	9650	9650	9650	0
218	20250515	153800	165082830	9650	9650	9650	9650	0
219	20250515	153700	165082830	9650	9650	9650	9650	0
220	20250515	153600	165082830	9650	9650	9650	9650	0
221	20250515	153500	165082830	9650	9650	9650	9650	0
222	20250515	153400	165082830	9650	9650	9650	9650	0
223	20250515	153300	165082830	9650	9650	9650	9650	0
224	20250515	153200	165082830	9650	9650	9650	9650	0
225	20250515	153100	165082830	9650	9650	9650	9650	0
226	20250515	153000	165082830	9650	9650	9650	9650	738
227	20250515	152900	157961130	9680	9680	9680	9680	0
228	20250515	152800	157961130	9680	9680	9680	9680	0
229	20250515	152700	157961130	9680	9680	9680	9680	0
230	20250515	152600	157961130	9680	9680	9680	9680	0
231	20250515	152500	157961130	9680	9680	9680	9680	0
232	20250515	152400	157961130	9680	9680	9680	9680	0
233	20250515	152300	157961130	9680	9680	9680	9680	0
234	20250515	152200	157961130	9680	9680	9680	9680	0
235	20250515	152100	157961130	9680	9680	9680	9680	0
236	20250515	152000	157961130	9680	9680	9680	9680	0
237	20250515	151900	157961130	9680	9660	9680	9660	22
238	20250515	151800	157748410	9650	9650	9650	9650	0
239	20250515	151700	157748410	9650	9670	9670	9650	16
240	20250515	151600	157593960	9650	9670	9670	9650	254
241	20250515	151500	155139450	9670	9670	9670	9670	15
242	20250515	151400	154994400	9670	9670	9670	9670	0
243	20250515	151300	154994400	9670	9670	9670	9670	30
244	20250515	151200	154704300	9670	9670	9670	9670	0
245	20250515	151100	154704300	9670	9670	9670	9670	40
246	20250515	151000	154317500	9680	9680	9680	9680	3
247	20250515	150900	154288460	9680	9680	9680	9680	0
248	20250515	150800	154288460	9680	9680	9680	9680	0
249	20250515	150700	154288460	9680	9680	9680	9680	0
250	20250515	150600	154288460	9680	9680	9680	9680	0
251	20250515	150500	154288460	9680	9680	9680	9680	9
252	20250515	150400	154201340	9680	9680	9680	9680	27
253	20250515	150300	153939980	9690	9690	9690	9690	0
254	20250515	150200	153939980	9690	9690	9690	9690	0
255	20250515	150100	153939980	9690	9690	9690	9690	10
256	20250515	150000	153843080	9680	9690	9690	9680	151
257	20250515	145900	152380070	9680	9690	9690	9680	210
258	20250515	145800	150345430	9690	9690	9690	9690	0
259	20250515	145700	150345430	9690	9690	9690	9690	7
260	20250515	145600	150277600	9680	9680	9680	9680	0
261	20250515	145500	150277600	9680	9680	9680	9680	0
262	20250515	145400	150277600	9680	9680	9680	9680	0
263	20250515	145300	150277600	9680	9680	9680	9680	0
264	20250515	145200	150277600	9680	9680	9680	9680	0
265	20250515	145100	150277600	9680	9680	9680	9680	0
266	20250515	145000	150277600	9680	9680	9680	9680	2
267	20250515	144900	150258240	9680	9680	9680	9680	0
268	20250515	144800	150258240	9680	9680	9680	9680	0
269	20250515	144700	150258240	9680	9690	9690	9680	270
270	20250515	144600	147642140	9700	9700	9700	9700	0
271	20250515	144500	147642140	9700	9700	9700	9700	0
272	20250515	144400	147642140	9700	9700	9700	9700	0
273	20250515	144300	147642140	9700	9700	9700	9700	0
274	20250515	144200	147642140	9700	9700	9700	9700	160
275	20250515	144100	146090140	9700	9700	9700	9700	0
276	20250515	144000	146090140	9700	9700	9700	9700	0
277	20250515	143900	146090140	9700	9700	9700	9700	0
278	20250515	143800	146090140	9700	9710	9710	9700	189
279	20250515	143700	144256780	9690	9690	9690	9690	0
280	20250515	143600	144256780	9690	9690	9690	9690	0
281	20250515	143500	144256780	9690	9690	9690	9690	0
282	20250515	143400	144256780	9690	9690	9690	9690	21
283	20250515	143300	144053290	9690	9690	9690	9690	0
284	20250515	143200	144053290	9690	9690	9690	9690	0
285	20250515	143100	144053290	9690	9690	9690	9690	0
286	20250515	143000	144053290	9690	9690	9690	9690	0
287	20250515	142900	144053290	9690	9690	9690	9690	0
288	20250515	142800	144053290	9690	9690	9690	9690	0
289	20250515	142700	144053290	9690	9690	9690	9690	0
290	20250515	142600	144053290	9690	9690	9690	9690	16
291	20250515	142500	143898250	9710	9710	9710	9710	0
292	20250515	142400	143898250	9710	9710	9710	9710	0
293	20250515	142300	143898250	9710	9710	9710	9710	1
294	20250515	142200	143888540	9700	9700	9700	9700	0
295	20250515	142100	143888540	9700	9690	9710	9690	252
296	20250515	142000	141445630	9690	9690	9690	9690	13
297	20250515	141900	141319660	9700	9700	9700	9700	48
298	20250515	141800	140854060	9710	9710	9710	9710	0
299	20250515	141700	140854060	9710	9710	9710	9710	0
300	20250515	141600	140854060	9710	9710	9710	9710	200
301	20250515	141500	138912060	9710	9710	9710	9710	0
302	20250515	141400	138912060	9710	9710	9710	9710	0
303	20250515	141300	138912060	9710	9710	9710	9710	0
304	20250515	141200	138912060	9710	9710	9710	9710	1
305	20250515	141100	138902350	9700	9700	9700	9700	0
306	20250515	141000	138902350	9700	9700	9700	9700	0
307	20250515	140900	138902350	9700	9710	9710	9700	151
308	20250515	140800	137437640	9700	9700	9700	9700	189
309	20250515	140700	135604340	9690	9710	9710	9690	16
310	20250515	140600	135449200	9690	9690	9690	9690	0
311	20250515	140500	135449200	9690	9690	9690	9690	93
312	20250515	140400	134548030	9710	9710	9710	9710	1
313	20250515	140300	134538320	9700	9700	9700	9700	0
314	20250515	140200	134538320	9700	9700	9700	9700	0
315	20250515	140100	134538320	9700	9700	9700	9700	20
316	20250515	140000	134344320	9710	9710	9710	9710	0
317	20250515	135900	134344320	9710	9710	9710	9710	0
318	20250515	135800	134344320	9710	9710	9710	9710	0
319	20250515	135700	134344320	9710	9710	9710	9710	0
320	20250515	135600	134344320	9710	9710	9710	9710	0
321	20250515	135500	134344320	9710	9710	9710	9710	0
322	20250515	135400	134344320	9710	9710	9710	9710	10
323	20250515	135300	134247220	9700	9700	9700	9700	0
324	20250515	135200	134247220	9700	9700	9700	9700	0
325	20250515	135100	134247220	9700	9700	9700	9700	10
326	20250515	135000	134150220	9700	9690	9700	9690	490
327	20250515	134900	129402020	9690	9690	9690	9690	0
328	20250515	134800	129402020	9690	9690	9690	9690	13
329	20250515	134700	129276050	9710	9700	9710	9700	47
330	20250515	134600	128820140	9710	9710	9710	9710	0
331	20250515	134500	128820140	9710	9710	9710	9710	0
332	20250515	134400	128820140	9710	9710	9710	9710	0
333	20250515	134300	128820140	9710	9710	9710	9710	0
334	20250515	134200	128820140	9710	9710	9710	9710	0
335	20250515	134100	128820140	9710	9710	9710	9710	1
336	20250515	134000	128810430	9690	9690	9690	9690	0
337	20250515	133900	128810430	9690	9690	9690	9690	0
338	20250515	133800	128810430	9690	9690	9690	9690	0
339	20250515	133700	128810430	9690	9690	9690	9690	0
340	20250515	133600	128810430	9690	9690	9690	9690	0
341	20250515	133500	128810430	9690	9700	9700	9690	277
342	20250515	133400	126123630	9720	9720	9720	9720	0
343	20250515	133300	126123630	9720	9720	9720	9720	0
344	20250515	133200	126123630	9720	9720	9720	9720	1
345	20250515	133100	126113910	9700	9700	9700	9700	0
346	20250515	133000	126113910	9700	9700	9700	9700	14
347	20250515	132900	125978110	9710	9710	9710	9710	166
348	20250515	132800	124366250	9720	9720	9720	9720	0
349	20250515	132700	124366250	9720	9720	9720	9720	0
350	20250515	132600	124366250	9720	9720	9720	9720	0
351	20250515	132500	124366250	9720	9720	9720	9720	170
352	20250515	132400	122713850	9710	9710	9710	9710	0
353	20250515	132300	122713850	9710	9710	9710	9710	0
354	20250515	132200	122713850	9710	9710	9710	9710	0
355	20250515	132100	122713850	9710	9710	9710	9710	0
356	20250515	132000	122713850	9710	9710	9710	9710	0
357	20250515	131900	122713850	9710	9730	9730	9710	216
358	20250515	131800	120614160	9730	9730	9730	9730	3
359	20250515	131700	120584970	9730	9730	9730	9730	11
360	20250515	131600	120477940	9730	9730	9730	9730	0
361	20250515	131500	120477940	9730	9730	9730	9730	0
362	20250515	131400	120477940	9730	9730	9730	9730	2
363	20250515	131300	120458480	9730	9730	9730	9730	13
364	20250515	131200	120331990	9730	9730	9730	9730	5
365	20250515	131100	120283340	9730	9730	9730	9730	0
366	20250515	131000	120283340	9730	9730	9730	9730	0
367	20250515	130900	120283340	9730	9730	9730	9730	0
368	20250515	130800	120283340	9730	9730	9730	9730	2
369	20250515	130700	120263880	9730	9730	9730	9730	11
370	20250515	130600	120156850	9730	9730	9730	9730	0
371	20250515	130500	120156850	9730	9730	9730	9730	0
372	20250515	130400	120156850	9730	9720	9730	9720	169
373	20250515	130300	118512660	9730	9730	9730	9730	11
374	20250515	130200	118405630	9720	9720	9720	9720	0
375	20250515	130100	118405630	9720	9720	9720	9720	0
376	20250515	130000	118405630	9720	9720	9730	9720	134
377	20250515	125900	117103130	9730	9730	9730	9730	11
378	20250515	125800	116996100	9720	9720	9720	9720	0
379	20250515	125700	116996100	9720	9720	9720	9720	0
380	20250515	125600	116996100	9720	9720	9720	9720	10
381	20250515	125500	116898900	9730	9730	9730	9730	0
382	20250515	125400	116898900	9730	9730	9730	9730	0
383	20250515	125300	116898900	9730	9730	9730	9730	0
384	20250515	125200	116898900	9730	9730	9730	9730	0
385	20250515	125100	116898900	9730	9730	9730	9730	1
386	20250515	125000	116889170	9720	9730	9730	9720	172
387	20250515	124900	115215730	9740	9740	9740	9740	0
388	20250515	124800	115215730	9740	9740	9740	9740	0
389	20250515	124700	115215730	9740	9740	9740	9740	0
390	20250515	124600	115215730	9740	9740	9740	9740	145
391	20250515	124500	113803430	9720	9720	9720	9720	3
392	20250515	124400	113774270	9730	9740	9750	9730	454
393	20250515	124300	109353800	9740	9740	9740	9740	0
394	20250515	124200	109353800	9740	9740	9740	9740	145
395	20250515	124100	107941500	9720	9720	9720	9720	0
396	20250515	124000	107941500	9720	9720	9720	9720	11
397	20250515	123900	107834580	9730	9730	9730	9730	158
398	20250515	123800	106297240	9740	9740	9740	9740	156
399	20250515	123700	104777800	9750	9750	9750	9750	0
400	20250515	123600	104777800	9750	9750	9750	9750	11
401	20250515	123500	104670550	9750	9750	9750	9750	0
402	20250515	123400	104670550	9750	9750	9750	9750	0
403	20250515	123300	104670550	9750	9750	9750	9750	0
404	20250515	123200	104670550	9750	9750	9750	9750	30
405	20250515	123100	104378050	9750	9740	9750	9740	14
406	20250515	123000	104241670	9740	9740	9740	9740	1
407	20250515	122900	104231930	9750	9750	9750	9750	3
408	20250515	122800	104202680	9750	9750	9750	9750	2
409	20250515	122700	104183180	9740	9740	9740	9740	0
410	20250515	122600	104183180	9740	9730	9750	9720	319
411	20250515	122500	101077870	9740	9740	9740	9740	0
412	20250515	122400	101077870	9740	9740	9740	9740	0
413	20250515	122300	101077870	9740	9750	9750	9740	311
414	20250515	122200	98048620	9750	9740	9750	9740	19
415	20250515	122100	97863390	9740	9740	9740	9740	0
416	20250515	122000	97863390	9740	9740	9740	9740	148
417	20250515	121900	96421870	9750	9750	9750	9750	0
418	20250515	121800	96421870	9750	9750	9750	9750	0
419	20250515	121700	96421870	9750	9750	9750	9750	2
420	20250515	121600	96402370	9750	9750	9750	9750	1
421	20250515	121500	96392620	9740	9750	9750	9740	52
422	20250515	121400	95885700	9750	9750	9750	9750	0
423	20250515	121300	95885700	9750	9750	9750	9750	0
424	20250515	121200	95885700	9750	9750	9750	9750	14
425	20250515	121100	95749200	9750	9750	9750	9750	2
426	20250515	121000	95729700	9750	9750	9750	9750	0
427	20250515	120900	95729700	9750	9750	9750	9750	0
428	20250515	120800	95729700	9750	9750	9750	9750	0
429	20250515	120700	95729700	9750	9750	9750	9750	11
430	20250515	120600	95622450	9750	9750	9750	9750	0
431	20250515	120500	95622450	9750	9750	9750	9750	52
432	20250515	120400	95115450	9740	9740	9740	9740	0
433	20250515	120300	95115450	9740	9740	9740	9740	0
434	20250515	120200	95115450	9740	9740	9740	9740	151
435	20250515	120100	93644710	9740	9740	9740	9740	0
436	20250515	120000	93644710	9740	9740	9740	9740	3
437	20250515	115900	93615490	9750	9730	9750	9730	105
438	20250515	115800	92593820	9720	9720	9720	9720	0
439	20250515	115700	92593820	9720	9720	9720	9720	0
440	20250515	115600	92593820	9720	9720	9720	9720	0
441	20250515	115500	92593820	9720	9750	9750	9720	130
442	20250515	115400	91327660	9740	9740	9740	9740	0
443	20250515	115300	91327660	9740	9740	9740	9740	0
444	20250515	115200	91327660	9740	9740	9740	9740	0
445	20250515	115100	91327660	9740	9740	9750	9740	214
446	20250515	115000	89243290	9740	9740	9740	9740	0
447	20250515	114900	89243290	9740	9740	9740	9740	0
448	20250515	114800	89243290	9740	9740	9740	9740	10
449	20250515	114700	89145890	9740	9740	9740	9740	0
450	20250515	114600	89145890	9740	9740	9740	9740	1
451	20250515	114500	89136150	9700	9740	9740	9700	400
452	20250515	114400	85249920	9740	9740	9740	9740	0
453	20250515	114300	85249920	9740	9740	9740	9740	10
454	20250515	114200	85152520	9750	9750	9750	9750	0
455	20250515	114100	85152520	9750	9750	9750	9750	102
456	20250515	114000	84158020	9760	9760	9760	9760	99
457	20250515	113900	83191780	9770	9760	9770	9760	232
458	20250515	113800	80927350	9760	9760	9760	9760	5
459	20250515	113700	80878550	9760	9760	9760	9760	0
460	20250515	113600	80878550	9760	9760	9760	9760	0
461	20250515	113500	80878550	9760	9750	9760	9750	353
462	20250515	113400	77436780	9750	9750	9750	9750	0
463	20250515	113300	77436780	9750	9750	9750	9750	0
464	20250515	113200	77436780	9750	9740	9750	9740	127
465	20250515	113100	76199760	9730	9750	9750	9730	108
466	20250515	113000	75147960	9730	9740	9760	9730	630
467	20250515	112900	69006840	9730	9720	9750	9720	240
468	20250515	112800	66672560	9720	9720	9720	9720	1
469	20250515	112700	66662840	9720	9720	9720	9720	0
470	20250515	112600	66662840	9720	9720	9720	9720	0
471	20250515	112500	66662840	9720	9720	9720	9720	13
472	20250515	112400	66536480	9720	9720	9720	9720	0
473	20250515	112300	66536480	9720	9720	9720	9720	11
474	20250515	112200	66429560	9720	9720	9720	9720	13
475	20250515	112100	66303200	9720	9720	9720	9720	0
476	20250515	112000	66303200	9720	9720	9720	9720	11
477	20250515	111900	66196280	9720	9720	9720	9720	120
478	20250515	111800	65029880	9720	9720	9720	9710	136
479	20250515	111700	63708900	9710	9710	9710	9710	0
480	20250515	111600	63708900	9710	9710	9710	9710	0
481	20250515	111500	63708900	9710	9710	9710	9710	108
482	20250515	111400	62660220	9720	9720	9720	9720	0
483	20250515	111300	62660220	9720	9690	9720	9690	12
484	20250515	111200	62543610	9700	9690	9700	9690	153
485	20250515	111100	61059540	9700	9700	9700	9700	0
486	20250515	111000	61059540	9700	9700	9700	9700	11
487	20250515	110900	60952840	9700	9700	9700	9700	2
488	20250515	110800	60933440	9700	9700	9700	9700	11
489	20250515	110700	60826740	9700	9700	9700	9700	23
490	20250515	110600	60603640	9700	9690	9700	9690	164
491	20250515	110500	59013890	9690	9690	9690	9690	100
492	20250515	110400	58044890	9690	9690	9690	9690	0
493	20250515	110300	58044890	9690	9690	9690	9690	9
494	20250515	110200	57957680	9640	9640	9640	9640	0
495	20250515	110100	57957680	9640	9640	9640	9640	0
496	20250515	110000	57957680	9640	9680	9680	9640	450
497	20250515	105900	53608670	9680	9680	9680	9680	3
498	20250515	105800	53579630	9680	9680	9680	9680	106
499	20250515	105700	52553550	9680	9680	9680	9680	0
500	20250515	105600	52553550	9680	9680	9680	9680	113
501	20250515	105500	51459710	9680	9680	9680	9680	0
502	20250515	105400	51459710	9680	9680	9680	9680	0
503	20250515	105300	51459710	9680	9680	9680	9680	100
504	20250515	105200	50491710	9680	9680	9680	9680	200
505	20250515	105100	48555710	9680	9680	9680	9680	104
506	20250515	105000	47548990	9660	9700	9710	9660	539
507	20250515	104900	42324640	9690	9680	9690	9680	211
508	20250515	104800	40280180	9690	9660	9690	9660	119
509	20250515	104700	39130490	9690	9660	9690	9660	110
510	20250515	104600	38067590	9690	9690	9690	9690	31
511	20250515	104500	37767200	9690	9690	9690	9690	2
512	20250515	104400	37747820	9690	9690	9690	9690	0
513	20250515	104300	37747820	9690	9690	9690	9690	0
514	20250515	104200	37747820	9690	9690	9690	9690	0
515	20250515	104100	37747820	9690	9680	9690	9680	12
516	20250515	104000	37631550	9690	9690	9690	9690	0
517	20250515	103900	37631550	9690	9690	9690	9670	103
518	20250515	103800	36634500	9680	9680	9680	9680	10
519	20250515	103700	36537700	9660	9660	9660	9660	0
520	20250515	103600	36537700	9660	9680	9680	9660	50
521	20250515	103500	36054290	9700	9690	9700	9690	16
522	20250515	103400	35899240	9690	9710	9710	9680	168
523	20250515	103300	34272960	9710	9710	9710	9710	0
524	20250515	103200	34272960	9710	9710	9710	9710	0
525	20250515	103100	34272960	9710	9710	9710	9690	3
526	20250515	103000	34243850	9700	9700	9700	9700	15
527	20250515	102900	34098350	9710	9680	9710	9680	61
528	20250515	102800	33506310	9680	9680	9680	9680	50
529	20250515	102700	33022310	9660	9660	9660	9660	15
530	20250515	102600	32877410	9660	9660	9660	9660	0
531	20250515	102500	32877410	9660	9670	9670	9660	5
532	20250515	102400	32829100	9660	9660	9660	9660	0
533	20250515	102300	32829100	9660	9660	9660	9660	36
534	20250515	102200	32481340	9690	9690	9690	9690	0
535	20250515	102100	32481340	9690	9690	9690	9690	0
536	20250515	102000	32481340	9690	9660	9690	9660	7
537	20250515	101900	32413600	9680	9660	9700	9660	10
538	20250515	101800	32316850	9690	9690	9690	9690	1
539	20250515	101700	32307160	9660	9660	9660	9660	3
540	20250515	101600	32278180	9680	9680	9680	9680	0
541	20250515	101500	32278180	9680	9680	9680	9680	0
542	20250515	101400	32278180	9680	9690	9690	9650	9
543	20250515	101300	32191150	9650	9680	9700	9650	37
544	20250515	101200	31833290	9650	9670	9690	9640	17
545	20250515	101100	31668990	9640	9640	9670	9630	15
546	20250515	101000	31524190	9660	9640	9660	9640	3
547	20250515	100900	31495250	9660	9660	9660	9660	0
548	20250515	100800	31495250	9660	9630	9660	9630	220
549	20250515	100700	29374300	9640	9630	9640	9630	3
550	20250515	100600	29345400	9620	9620	9620	9620	0
551	20250515	100500	29345400	9620	9630	9630	9620	4
552	20250515	100400	29306890	9640	9640	9640	9640	0
553	20250515	100300	29306890	9640	9640	9640	9640	0
554	20250515	100200	29306890	9640	9640	9640	9640	0
555	20250515	100100	29306890	9640	9640	9640	9640	0
556	20250515	100000	29306890	9640	9640	9640	9640	0
557	20250515	095900	29306890	9640	9630	9640	9630	45
558	20250515	095800	28873100	9640	9610	9640	9610	523
559	20250515	095700	23846550	9640	9640	9640	9640	0
560	20250515	095600	23846550	9640	9640	9640	9640	0
561	20250515	095500	23846550	9640	9640	9640	9640	2
562	20250515	095400	23827270	9610	9610	9610	9610	20
563	20250515	095300	23635070	9640	9640	9640	9640	0
564	20250515	095200	23635070	9640	9640	9640	9640	2
565	20250515	095100	23615790	9640	9640	9640	9640	0
566	20250515	095000	23615790	9640	9640	9640	9640	7
567	20250515	094900	23548310	9640	9640	9640	9640	0
568	20250515	094800	23548310	9640	9640	9640	9640	0
569	20250515	094700	23548310	9640	9640	9640	9640	2
570	20250515	094600	23529030	9640	9630	9640	9610	179
571	20250515	094500	21806720	9620	9620	9620	9620	6
572	20250515	094400	21749000	9640	9620	9640	9620	24
573	20250515	094300	21517840	9630	9630	9630	9630	5
574	20250515	094200	21469690	9630	9630	9630	9630	0
575	20250515	094100	21469690	9630	9630	9630	9630	0
576	20250515	094000	21469690	9630	9630	9630	9630	0
577	20250515	093900	21469690	9630	9630	9630	9630	0
578	20250515	093800	21469690	9630	9630	9630	9630	0
579	20250515	093700	21469690	9630	9630	9630	9630	0
580	20250515	093600	21469690	9630	9630	9630	9630	0
581	20250515	093500	21469690	9630	9630	9630	9630	1
582	20250515	093400	21460060	9630	9630	9630	9630	0
583	20250515	093300	21460060	9630	9630	9630	9630	0
584	20250515	093200	21460060	9630	9630	9630	9630	0
585	20250515	093100	21460060	9630	9630	9630	9630	7
586	20250515	093000	21392650	9630	9610	9640	9610	15
587	20250515	092900	21248210	9610	9640	9640	9610	559
588	20250515	092800	15871320	9640	9640	9640	9640	0
589	20250515	092700	15871320	9640	9640	9640	9640	37
590	20250515	092600	15514640	9640	9640	9640	9640	0
591	20250515	092500	15514640	9640	9640	9640	9640	0
592	20250515	092400	15514640	9640	9640	9640	9640	141
593	20250515	092300	14155400	9680	9680	9680	9680	0
594	20250515	092200	14155400	9680	9680	9680	9680	0
595	20250515	092100	14155400	9680	9640	9680	9640	19
596	20250515	092000	13972180	9640	9640	9640	9640	101
597	20250515	091900	12998540	9640	9640	9640	9640	0
598	20250515	091800	12998540	9640	9650	9650	9640	127
599	20250515	091700	11773160	9650	9650	9650	9650	0
600	20250515	091600	11773160	9650	9650	9650	9650	12
601	20250515	091500	11657360	9660	9670	9670	9660	4
602	20250515	091400	11618700	9670	9660	9670	9660	100
603	20250515	091300	10652310	9670	9640	9670	9640	12
604	20250515	091200	10536600	9630	9630	9630	9630	0
605	20250515	091100	10536600	9630	9640	9640	9630	224
606	20250515	091000	8377380	9640	9650	9650	9640	206
607	20250515	090900	6391470	9650	9690	9690	9650	156
608	20250515	090800	4885920	9700	9680	9710	9680	34
609	20250515	090700	4555820	9700	9690	9710	9670	47
610	20250515	090600	4100100	9670	9670	9710	9670	25
611	20250515	090500	3858010	9650	9680	9730	9650	44
612	20250515	090400	3432770	9770	9770	9770	9770	105
613	20250515	090300	2406920	9640	9640	9640	9640	0
614	20250515	090200	2406920	9640	9680	9680	9640	100
615	20250515	090100	1440800	9680	9680	9680	9680	0
616	20250515	090000	1440800	9680	9740	9770	9680	148