KissMeData/084180/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194000	91855770	5290	5290	5290	5290	1020
3	20250512	193900	91855770	5290	5290	5290	5290	0
4	20250512	193800	91855770	5290	5290	5290	5290	0
5	20250512	193700	91855770	5290	5290	5290	5290	0
6	20250512	193600	91855770	5290	5290	5290	5290	0
7	20250512	193500	91855770	5290	5290	5290	5290	0
8	20250512	193400	91855770	5290	5290	5290	5290	0
9	20250512	193300	91855770	5290	5290	5290	5290	0
10	20250512	193200	91855770	5290	5290	5290	5290	0
11	20250512	193100	91855770	5290	5290	5290	5290	0
12	20250512	193000	91855770	5290	5290	5290	5290	0
13	20250512	192900	91855770	5290	5290	5290	5290	0
14	20250512	192800	91855770	5290	5290	5290	5290	0
15	20250512	192700	91855770	5290	5290	5290	5290	0
16	20250512	192600	91855770	5290	5290	5290	5290	0
17	20250512	192500	91855770	5290	5290	5290	5290	0
18	20250512	192400	91855770	5290	5290	5290	5290	0
19	20250512	192300	91855770	5290	5290	5290	5290	0
20	20250512	192200	91855770	5290	5290	5290	5290	0
21	20250512	192100	91855770	5290	5290	5290	5290	0
22	20250512	192000	91855770	5290	5290	5290	5290	0
23	20250512	191900	91855770	5290	5290	5290	5290	0
24	20250512	191800	91855770	5290	5290	5290	5290	0
25	20250512	191700	91855770	5290	5290	5290	5290	0
26	20250512	191600	91855770	5290	5290	5290	5290	0
27	20250512	191500	91855770	5290	5290	5290	5290	0
28	20250512	191400	91855770	5290	5290	5290	5290	0
29	20250512	191300	91855770	5290	5290	5290	5290	0
30	20250512	191200	91855770	5290	5290	5290	5290	0
31	20250512	191100	91855770	5290	5290	5290	5290	0
32	20250512	191000	91855770	5290	5290	5290	5290	1020
33	20250512	190900	91855770	5290	5290	5290	5290	0
34	20250512	190800	91855770	5290	5290	5290	5290	0
35	20250512	190700	91855770	5290	5290	5290	5290	0
36	20250512	190600	91855770	5290	5290	5290	5290	0
37	20250512	190500	91855770	5290	5290	5290	5290	0
38	20250512	190400	91855770	5290	5290	5290	5290	0
39	20250512	190300	91855770	5290	5290	5290	5290	0
40	20250512	190200	91855770	5290	5290	5290	5290	0
41	20250512	190100	91855770	5290	5290	5290	5290	0
42	20250512	190000	91855770	5290	5290	5290	5290	0
43	20250512	185900	91855770	5290	5290	5290	5290	0
44	20250512	185800	91855770	5290	5290	5290	5290	0
45	20250512	185700	91855770	5290	5290	5290	5290	0
46	20250512	185600	91855770	5290	5290	5290	5290	0
47	20250512	185500	91855770	5290	5290	5290	5290	0
48	20250512	185400	91855770	5290	5290	5290	5290	0
49	20250512	185300	91855770	5290	5290	5290	5290	0
50	20250512	185200	91855770	5290	5290	5290	5290	0
51	20250512	185100	91855770	5290	5290	5290	5290	0
52	20250512	185000	91855770	5290	5290	5290	5290	0
53	20250512	184900	91855770	5290	5290	5290	5290	0
54	20250512	184800	91855770	5290	5290	5290	5290	0
55	20250512	184700	91855770	5290	5290	5290	5290	0
56	20250512	184600	91855770	5290	5290	5290	5290	0
57	20250512	184500	91855770	5290	5290	5290	5290	0
58	20250512	184400	91855770	5290	5290	5290	5290	0
59	20250512	184300	91855770	5290	5290	5290	5290	0
60	20250512	184200	91855770	5290	5290	5290	5290	0
61	20250512	184100	91855770	5290	5290	5290	5290	0
62	20250512	184000	91855770	5290	5290	5290	5290	1020
63	20250512	183900	91855770	5290	5290	5290	5290	0
64	20250512	183800	91855770	5290	5290	5290	5290	0
65	20250512	183700	91855770	5290	5290	5290	5290	0
66	20250512	183600	91855770	5290	5290	5290	5290	0
67	20250512	183500	91855770	5290	5290	5290	5290	0
68	20250512	183400	91855770	5290	5290	5290	5290	0
69	20250512	183300	91855770	5290	5290	5290	5290	0
70	20250512	183200	91855770	5290	5290	5290	5290	0
71	20250512	183100	91855770	5290	5290	5290	5290	0
72	20250512	183000	91855770	5290	5290	5290	5290	0
73	20250512	182900	91855770	5290	5290	5290	5290	0
74	20250512	182800	91855770	5290	5290	5290	5290	0
75	20250512	182700	91855770	5290	5290	5290	5290	0
76	20250512	182600	91855770	5290	5290	5290	5290	0
77	20250512	182500	91855770	5290	5290	5290	5290	0
78	20250512	182400	91855770	5290	5290	5290	5290	0
79	20250512	182300	91855770	5290	5290	5290	5290	0
80	20250512	182200	91855770	5290	5290	5290	5290	0
81	20250512	182100	91855770	5290	5290	5290	5290	0
82	20250512	182000	91855770	5290	5290	5290	5290	0
83	20250512	181900	91855770	5290	5290	5290	5290	0
84	20250512	181800	91855770	5290	5290	5290	5290	0
85	20250512	181700	91855770	5290	5290	5290	5290	0
86	20250512	181600	91855770	5290	5290	5290	5290	0
87	20250512	181500	91855770	5290	5290	5290	5290	0
88	20250512	181400	91855770	5290	5290	5290	5290	0
89	20250512	181300	91855770	5290	5290	5290	5290	0
90	20250512	181200	91855770	5290	5290	5290	5290	0
91	20250512	181100	91855770	5290	5290	5290	5290	0
92	20250512	181000	91855770	5290	5290	5290	5290	1020
93	20250512	180900	91855770	5290	5290	5290	5290	0
94	20250512	180800	91855770	5290	5290	5290	5290	0
95	20250512	180700	91855770	5290	5290	5290	5290	0
96	20250512	180600	91855770	5290	5290	5290	5290	0
97	20250512	180500	91855770	5290	5290	5290	5290	0
98	20250512	180400	91855770	5290	5290	5290	5290	0
99	20250512	180300	91855770	5290	5290	5290	5290	0
100	20250512	180200	91855770	5290	5290	5290	5290	0
101	20250512	180100	91855770	5290	5290	5290	5290	0
102	20250512	180000	91855770	5290	5290	5290	5290	0
103	20250512	175900	91855770	5290	5290	5290	5290	0
104	20250512	175800	91855770	5290	5290	5290	5290	0
105	20250512	175700	91855770	5290	5290	5290	5290	0
106	20250512	175600	91855770	5290	5290	5290	5290	0
107	20250512	175500	91855770	5290	5290	5290	5290	0
108	20250512	175400	91855770	5290	5290	5290	5290	0
109	20250512	175300	91855770	5290	5290	5290	5290	0
110	20250512	175200	91855770	5290	5290	5290	5290	0
111	20250512	175100	91855770	5290	5290	5290	5290	0
112	20250512	175000	91855770	5290	5290	5290	5290	0
113	20250512	174900	91855770	5290	5290	5290	5290	0
114	20250512	174800	91855770	5290	5290	5290	5290	0
115	20250512	174700	91855770	5290	5290	5290	5290	0
116	20250512	174600	91855770	5290	5290	5290	5290	0
117	20250512	174500	91855770	5290	5290	5290	5290	0
118	20250512	174400	91855770	5290	5290	5290	5290	0
119	20250512	174300	91855770	5290	5290	5290	5290	0
120	20250512	174200	91855770	5290	5290	5290	5290	0
121	20250512	174100	91855770	5290	5290	5290	5290	0
122	20250512	174000	91855770	5290	5290	5290	5290	1020
123	20250512	173900	91855770	5290	5290	5290	5290	0
124	20250512	173800	91855770	5290	5290	5290	5290	0
125	20250512	173700	91855770	5290	5290	5290	5290	0
126	20250512	173600	91855770	5290	5290	5290	5290	0
127	20250512	173500	91855770	5290	5290	5290	5290	0
128	20250512	173400	91855770	5290	5290	5290	5290	0
129	20250512	173300	91855770	5290	5290	5290	5290	0
130	20250512	173200	91855770	5290	5290	5290	5290	0
131	20250512	173100	91855770	5290	5290	5290	5290	0
132	20250512	173000	91855770	5290	5290	5290	5290	0
133	20250512	172900	91855770	5290	5290	5290	5290	0
134	20250512	172800	91855770	5290	5290	5290	5290	0
135	20250512	172700	91855770	5290	5290	5290	5290	0
136	20250512	172600	91855770	5290	5290	5290	5290	0
137	20250512	172500	91855770	5290	5290	5290	5290	0
138	20250512	172400	91855770	5290	5290	5290	5290	0
139	20250512	172300	91855770	5290	5290	5290	5290	0
140	20250512	172200	91855770	5290	5290	5290	5290	0
141	20250512	172100	91855770	5290	5290	5290	5290	0
142	20250512	172000	91855770	5290	5290	5290	5290	0
143	20250512	171900	91855770	5290	5290	5290	5290	0
144	20250512	171800	91855770	5290	5290	5290	5290	0
145	20250512	171700	91855770	5290	5290	5290	5290	0
146	20250512	171600	91855770	5290	5290	5290	5290	0
147	20250512	171500	91855770	5290	5290	5290	5290	0
148	20250512	171400	91855770	5290	5290	5290	5290	0
149	20250512	171300	91855770	5290	5290	5290	5290	0
150	20250512	171200	91855770	5290	5290	5290	5290	0
151	20250512	171100	91855770	5290	5290	5290	5290	0
152	20250512	171000	91855770	5290	5290	5290	5290	1020
153	20250512	170900	91855770	5290	5290	5290	5290	0
154	20250512	170800	91855770	5290	5290	5290	5290	0
155	20250512	170700	91855770	5290	5290	5290	5290	0
156	20250512	170600	91855770	5290	5290	5290	5290	0
157	20250512	170500	91855770	5290	5290	5290	5290	0
158	20250512	170400	91855770	5290	5290	5290	5290	0
159	20250512	170300	91855770	5290	5290	5290	5290	0
160	20250512	170200	91855770	5290	5290	5290	5290	0
161	20250512	170100	91855770	5290	5290	5290	5290	0
162	20250512	170000	91855770	5290	5290	5290	5290	0
163	20250512	165900	91855770	5290	5290	5290	5290	0
164	20250512	165800	91855770	5290	5290	5290	5290	0
165	20250512	165700	91855770	5290	5290	5290	5290	0
166	20250512	165600	91855770	5290	5290	5290	5290	0
167	20250512	165500	91855770	5290	5290	5290	5290	0
168	20250512	165400	91855770	5290	5290	5290	5290	0
169	20250512	165300	91855770	5290	5290	5290	5290	0
170	20250512	165200	91855770	5290	5290	5290	5290	0
171	20250512	165100	91855770	5290	5290	5290	5290	0
172	20250512	165000	91855770	5290	5290	5290	5290	0
173	20250512	164900	91855770	5290	5290	5290	5290	0
174	20250512	164800	91855770	5290	5290	5290	5290	0
175	20250512	164700	91855770	5290	5290	5290	5290	0
176	20250512	164600	91855770	5290	5290	5290	5290	0
177	20250512	164500	91855770	5290	5290	5290	5290	0
178	20250512	164400	91855770	5290	5290	5290	5290	0
179	20250512	164300	91855770	5290	5290	5290	5290	0
180	20250512	164200	91855770	5290	5290	5290	5290	0
181	20250512	164100	91855770	5290	5290	5290	5290	0
182	20250512	164000	91855770	5290	5290	5290	5290	1020
183	20250512	163900	91855770	5290	5290	5290	5290	0
184	20250512	163800	91855770	5290	5290	5290	5290	0
185	20250512	163700	91855770	5290	5290	5290	5290	0
186	20250512	163600	91855770	5290	5290	5290	5290	0
187	20250512	163500	91855770	5290	5290	5290	5290	0
188	20250512	163400	91855770	5290	5290	5290	5290	0
189	20250512	163300	91855770	5290	5290	5290	5290	0
190	20250512	163200	91855770	5290	5290	5290	5290	0
191	20250512	163100	91855770	5290	5290	5290	5290	0
192	20250512	163000	91855770	5290	5290	5290	5290	0
193	20250512	162900	91855770	5290	5290	5290	5290	0
194	20250512	162800	91855770	5290	5290	5290	5290	0
195	20250512	162700	91855770	5290	5290	5290	5290	0
196	20250512	162600	91855770	5290	5290	5290	5290	0
197	20250512	162500	91855770	5290	5290	5290	5290	0
198	20250512	162400	91855770	5290	5290	5290	5290	0
199	20250512	162300	91855770	5290	5290	5290	5290	0
200	20250512	162200	91855770	5290	5290	5290	5290	0
201	20250512	162100	91855770	5290	5290	5290	5290	0
202	20250512	162000	91855770	5290	5290	5290	5290	0
203	20250512	161900	91855770	5290	5290	5290	5290	0
204	20250512	161800	91855770	5290	5290	5290	5290	0
205	20250512	161700	91855770	5290	5290	5290	5290	0
206	20250512	161600	91855770	5290	5290	5290	5290	0
207	20250512	161500	91855770	5290	5290	5290	5290	0
208	20250512	161400	91855770	5290	5290	5290	5290	0
209	20250512	161300	91855770	5290	5290	5290	5290	0
210	20250512	161200	91855770	5290	5290	5290	5290	0
211	20250512	161100	91855770	5290	5290	5290	5290	0
212	20250512	161000	91855770	5290	5290	5290	5290	1020
213	20250512	160900	91855770	5290	5290	5290	5290	0
214	20250512	160800	91855770	5290	5290	5290	5290	0
215	20250512	160700	91855770	5290	5290	5290	5290	0
216	20250512	160600	91855770	5290	5290	5290	5290	0
217	20250512	160500	91855770	5290	5290	5290	5290	0
218	20250512	160400	91855770	5290	5290	5290	5290	0
219	20250512	160300	91855770	5290	5290	5290	5290	0
220	20250512	160200	91855770	5290	5290	5290	5290	0
221	20250512	160100	91855770	5290	5290	5290	5290	0
222	20250512	160000	91855770	5290	5290	5290	5290	0
223	20250512	155900	91855770	5290	5290	5290	5290	0
224	20250512	155800	91855770	5290	5290	5290	5290	0
225	20250512	155700	91855770	5290	5290	5290	5290	0
226	20250512	155600	91855770	5290	5290	5290	5290	0
227	20250512	155500	91855770	5290	5290	5290	5290	0
228	20250512	155400	91855770	5290	5290	5290	5290	0
229	20250512	155300	91855770	5290	5290	5290	5290	0
230	20250512	155200	91855770	5290	5290	5290	5290	0
231	20250512	155100	91855770	5290	5290	5290	5290	0
232	20250512	155000	91855770	5290	5290	5290	5290	0
233	20250512	154900	91855770	5290	5290	5290	5290	0
234	20250512	154800	91855770	5290	5290	5290	5290	0
235	20250512	154700	91855770	5290	5290	5290	5290	0
236	20250512	154600	91855770	5290	5290	5290	5290	0
237	20250512	154500	91855770	5290	5290	5290	5290	0
238	20250512	154400	91855770	5290	5290	5290	5290	0
239	20250512	154300	91855770	5290	5290	5290	5290	0
240	20250512	154200	91855770	5290	5290	5290	5290	0
241	20250512	154100	91855770	5290	5290	5290	5290	0
242	20250512	154000	91855770	5290	5290	5290	5290	1020
243	20250512	153900	91855770	5290	5290	5290	5290	0
244	20250512	153800	91855770	5290	5290	5290	5290	0
245	20250512	153700	91855770	5290	5290	5290	5290	0
246	20250512	153600	91855770	5290	5290	5290	5290	0
247	20250512	153500	91855770	5290	5290	5290	5290	0
248	20250512	153400	91855770	5290	5290	5290	5290	0
249	20250512	153300	91855770	5290	5290	5290	5290	0
250	20250512	153200	91855770	5290	5290	5290	5290	0
251	20250512	153100	91855770	5290	5290	5290	5290	0
252	20250512	153000	91855770	5290	5290	5290	5290	1020
253	20250512	152900	86459970	5210	5210	5210	5210	0
254	20250512	152800	86459970	5210	5210	5210	5210	0
255	20250512	152700	86459970	5210	5210	5210	5210	0
256	20250512	152600	86459970	5210	5210	5210	5210	0
257	20250512	152500	86459970	5210	5210	5210	5210	0
258	20250512	152400	86459970	5210	5210	5210	5210	0
259	20250512	152300	86459970	5210	5210	5210	5210	0
260	20250512	152200	86459970	5210	5210	5210	5210	0
261	20250512	152100	86459970	5210	5210	5210	5210	0
262	20250512	152000	86459970	5210	5210	5210	5210	0
263	20250512	151900	86459970	5210	5200	5230	5200	9
264	20250512	151800	86413090	5215	5220	5220	5200	5
265	20250512	151700	86387030	5210	5210	5210	5210	1455
266	20250512	151600	78806480	5210	5210	5210	5210	0
267	20250512	151500	78806480	5210	5220	5220	5210	56
268	20250512	151400	78514170	5220	5220	5220	5220	0
269	20250512	151300	78514170	5220	5220	5220	5220	46
270	20250512	151200	78274050	5210	5210	5210	5210	0
271	20250512	151100	78274050	5210	5210	5230	5210	3
272	20250512	151000	78258400	5220	5230	5230	5220	2
273	20250512	150900	78247950	5210	5230	5230	5210	4
274	20250512	150800	78227070	5210	5230	5230	5210	2
275	20250512	150700	78216630	5210	5240	5240	5210	297
276	20250512	150600	76667700	5210	5210	5210	5210	0
277	20250512	150500	76667700	5210	5220	5220	5210	26
278	20250512	150400	76531990	5210	5240	5240	5210	15
279	20250512	150300	76453640	5210	5210	5210	5210	0
280	20250512	150200	76453640	5210	5210	5210	5210	0
281	20250512	150100	76453640	5210	5210	5210	5210	1
282	20250512	150000	76448430	5240	5240	5240	5240	50
283	20250512	145900	76186430	5240	5240	5240	5240	0
284	20250512	145800	76186430	5240	5240	5240	5240	0
285	20250512	145700	76186430	5240	5240	5240	5240	1
286	20250512	145600	76181190	5210	5220	5220	5210	244
287	20250512	145500	74907670	5220	5230	5230	5220	466
288	20250512	145400	72472490	5220	5220	5220	5220	99
289	20250512	145300	71955710	5230	5230	5230	5230	0
290	20250512	145200	71955710	5230	5230	5230	5230	0
291	20250512	145100	71955710	5230	5230	5230	5230	0
292	20250512	145000	71955710	5230	5230	5230	5230	3
293	20250512	144900	71940020	5220	5220	5220	5220	0
294	20250512	144800	71940020	5220	5220	5220	5220	0
295	20250512	144700	71940020	5220	5220	5220	5220	0
296	20250512	144600	71940020	5220	5220	5220	5220	0
297	20250512	144500	71940020	5220	5220	5220	5220	0
298	20250512	144400	71940020	5220	5220	5220	5220	0
299	20250512	144300	71940020	5220	5220	5220	5220	29
300	20250512	144200	71788640	5220	5220	5220	5220	171
301	20250512	144100	70896020	5220	5230	5230	5220	13
302	20250512	144000	70828130	5220	5220	5220	5220	56
303	20250512	143900	70535810	5230	5230	5230	5230	0
304	20250512	143800	70535810	5230	5230	5230	5230	0
305	20250512	143700	70535810	5230	5230	5230	5230	0
306	20250512	143600	70535810	5230	5230	5230	5230	0
307	20250512	143500	70535810	5230	5240	5240	5230	2
308	20250512	143400	70525340	5210	5210	5210	5210	0
309	20250512	143300	70525340	5210	5210	5210	5210	0
310	20250512	143200	70525340	5210	5210	5210	5210	0
311	20250512	143100	70525340	5210	5220	5220	5210	10
312	20250512	143000	70473210	5220	5220	5220	5220	0
313	20250512	142900	70473210	5220	5220	5220	5220	0
314	20250512	142800	70473210	5220	5220	5220	5220	0
315	20250512	142700	70473210	5220	5220	5220	5220	0
316	20250512	142600	70473210	5220	5220	5220	5220	0
317	20250512	142500	70473210	5220	5240	5240	5220	1000
318	20250512	142400	65250090	5260	5260	5260	5260	0
319	20250512	142300	65250090	5260	5260	5260	5260	20
320	20250512	142200	65144890	5260	5260	5260	5260	0
321	20250512	142100	65144890	5260	5260	5260	5260	0
322	20250512	142000	65144890	5260	5260	5260	5260	0
323	20250512	141900	65144890	5260	5260	5260	5260	0
324	20250512	141800	65144890	5260	5260	5260	5260	0
325	20250512	141700	65144890	5260	5260	5260	5260	0
326	20250512	141600	65144890	5260	5260	5260	5260	0
327	20250512	141500	65144890	5260	5260	5260	5260	0
328	20250512	141400	65144890	5260	5250	5260	5250	150
329	20250512	141300	64355990	5240	5240	5240	5240	0
330	20250512	141200	64355990	5240	5240	5240	5240	0
331	20250512	141100	64355990	5240	5240	5240	5240	0
332	20250512	141000	64355990	5240	5240	5240	5240	28
333	20250512	140900	64209270	5230	5230	5230	5230	0
334	20250512	140800	64209270	5230	5230	5230	5230	0
335	20250512	140700	64209270	5230	5230	5230	5230	0
336	20250512	140600	64209270	5230	5230	5230	5230	0
337	20250512	140500	64209270	5230	5230	5230	5230	0
338	20250512	140400	64209270	5230	5230	5230	5230	0
339	20250512	140300	64209270	5230	5230	5230	5230	0
340	20250512	140200	64209270	5230	5230	5230	5230	0
341	20250512	140100	64209270	5230	5230	5230	5230	0
342	20250512	140000	64209270	5230	5230	5230	5230	10
343	20250512	135900	64156970	5280	5250	5280	5250	104
344	20250512	135800	63610700	5250	5230	5250	5230	194
345	20250512	135700	62596060	5230	5230	5230	5230	0
346	20250512	135600	62596060	5230	5230	5230	5230	0
347	20250512	135500	62596060	5230	5230	5230	5230	0
348	20250512	135400	62596060	5230	5230	5230	5230	163
349	20250512	135300	61743570	5230	5230	5230	5230	0
350	20250512	135200	61743570	5230	5230	5230	5230	0
351	20250512	135100	61743570	5230	5230	5230	5230	0
352	20250512	135000	61743570	5230	5230	5230	5230	0
353	20250512	134900	61743570	5230	5230	5230	5230	0
354	20250512	134800	61743570	5230	5230	5230	5230	15
355	20250512	134700	61665120	5220	5220	5220	5220	0
356	20250512	134600	61665120	5220	5220	5220	5220	0
357	20250512	134500	61665120	5220	5220	5220	5220	0
358	20250512	134400	61665120	5220	5250	5250	5220	676
359	20250512	134300	58130140	5250	5250	5250	5250	0
360	20250512	134200	58130140	5250	5250	5250	5250	0
361	20250512	134100	58130140	5250	5250	5250	5250	0
362	20250512	134000	58130140	5250	5250	5250	5250	0
363	20250512	133900	58130140	5250	5250	5250	5250	0
364	20250512	133800	58130140	5250	5250	5250	5250	0
365	20250512	133700	58130140	5250	5250	5250	5250	0
366	20250512	133600	58130140	5250	5250	5250	5250	0
367	20250512	133500	58130140	5250	5250	5250	5250	0
368	20250512	133400	58130140	5250	5250	5250	5250	0
369	20250512	133300	58130140	5250	5250	5250	5250	0
370	20250512	133200	58130140	5250	5250	5250	5250	8
371	20250512	133100	58088140	5250	5250	5250	5250	0
372	20250512	133000	58088140	5250	5250	5250	5250	0
373	20250512	132900	58088140	5250	5250	5250	5250	0
374	20250512	132800	58088140	5250	5250	5250	5250	1
375	20250512	132700	58082890	5230	5230	5230	5230	0
376	20250512	132600	58082890	5230	5230	5230	5230	0
377	20250512	132500	58082890	5230	5230	5230	5230	0
378	20250512	132400	58082890	5230	5230	5230	5230	0
379	20250512	132300	58082890	5230	5230	5230	5230	0
380	20250512	132200	58082890	5230	5230	5230	5230	0
381	20250512	132100	58082890	5230	5230	5230	5230	0
382	20250512	132000	58082890	5230	5230	5230	5230	0
383	20250512	131900	58082890	5230	5230	5230	5230	1
384	20250512	131800	58077660	5230	5230	5230	5230	0
385	20250512	131700	58077660	5230	5230	5230	5230	0
386	20250512	131600	58077660	5230	5230	5230	5230	0
387	20250512	131500	58077660	5230	5230	5230	5230	150
388	20250512	131400	57293160	5230	5230	5230	5230	0
389	20250512	131300	57293160	5230	5230	5230	5230	0
390	20250512	131200	57293160	5230	5230	5230	5230	102
391	20250512	131100	56759700	5240	5240	5240	5240	0
392	20250512	131000	56759700	5240	5230	5240	5230	21
393	20250512	130900	56649860	5230	5230	5230	5230	0
394	20250512	130800	56649860	5230	5230	5230	5230	0
395	20250512	130700	56649860	5230	5230	5230	5230	0
396	20250512	130600	56649860	5230	5230	5230	5230	0
397	20250512	130500	56649860	5230	5240	5240	5230	80
398	20250512	130400	56230840	5240	5260	5260	5240	863
399	20250512	130300	51705490	5260	5260	5260	5260	0
400	20250512	130200	51705490	5260	5260	5260	5260	9
401	20250512	130100	51658150	5260	5260	5260	5260	0
402	20250512	130000	51658150	5260	5260	5260	5260	0
403	20250512	125900	51658150	5260	5260	5260	5260	0
404	20250512	125800	51658150	5260	5260	5260	5260	0
405	20250512	125700	51658150	5260	5260	5260	5260	0
406	20250512	125600	51658150	5260	5260	5260	5260	0
407	20250512	125500	51658150	5260	5260	5260	5260	0
408	20250512	125400	51658150	5260	5260	5260	5260	0
409	20250512	125300	51658150	5260	5260	5260	5260	0
410	20250512	125200	51658150	5260	5260	5260	5260	0
411	20250512	125100	51658150	5260	5260	5260	5260	0
412	20250512	125000	51658150	5260	5260	5260	5260	0
413	20250512	124900	51658150	5260	5260	5260	5260	0
414	20250512	124800	51658150	5260	5260	5260	5260	0
415	20250512	124700	51658150	5260	5260	5260	5260	6
416	20250512	124600	51626590	5280	5280	5280	5280	0
417	20250512	124500	51626590	5280	5280	5280	5280	0
418	20250512	124400	51626590	5280	5280	5280	5280	1
419	20250512	124300	51621310	5300	5300	5300	5300	0
420	20250512	124200	51621310	5300	5300	5300	5300	0
421	20250512	124100	51621310	5300	5300	5300	5300	0
422	20250512	124000	51621310	5300	5300	5300	5300	0
423	20250512	123900	51621310	5300	5300	5300	5300	0
424	20250512	123800	51621310	5300	5300	5300	5300	1
425	20250512	123700	51616010	5280	5280	5280	5280	0
426	20250512	123600	51616010	5280	5280	5280	5280	0
427	20250512	123500	51616010	5280	5280	5280	5280	0
428	20250512	123400	51616010	5280	5280	5280	5280	230
429	20250512	123300	50401610	5280	5280	5280	5280	0
430	20250512	123200	50401610	5280	5280	5280	5280	0
431	20250512	123100	50401610	5280	5280	5280	5280	1
432	20250512	123000	50396330	5260	5260	5260	5260	0
433	20250512	122900	50396330	5260	5260	5260	5260	0
434	20250512	122800	50396330	5260	5260	5260	5260	55
435	20250512	122700	50107030	5260	5260	5260	5260	0
436	20250512	122600	50107030	5260	5260	5260	5260	5
437	20250512	122500	50080730	5280	5280	5280	5280	0
438	20250512	122400	50080730	5280	5280	5280	5280	0
439	20250512	122300	50080730	5280	5280	5280	5280	0
440	20250512	122200	50080730	5280	5280	5280	5280	0
441	20250512	122100	50080730	5280	5280	5280	5280	0
442	20250512	122000	50080730	5280	5280	5280	5280	0
443	20250512	121900	50080730	5280	5280	5280	5280	0
444	20250512	121800	50080730	5280	5280	5280	5280	1
445	20250512	121700	50075450	5250	5250	5250	5250	0
446	20250512	121600	50075450	5250	5250	5250	5250	0
447	20250512	121500	50075450	5250	5250	5250	5250	0
448	20250512	121400	50075450	5250	5250	5250	5250	0
449	20250512	121300	50075450	5250	5260	5260	5250	787
450	20250512	121200	45943690	5260	5260	5260	5260	5
451	20250512	121100	45917390	5250	5250	5250	5250	0
452	20250512	121000	45917390	5250	5250	5250	5250	0
453	20250512	120900	45917390	5250	5250	5250	5250	0
454	20250512	120800	45917390	5250	5250	5250	5250	0
455	20250512	120700	45917390	5250	5260	5260	5250	41
456	20250512	120600	45702130	5270	5280	5280	5260	397
457	20250512	120500	43612450	5300	5300	5300	5300	0
458	20250512	120400	43612450	5300	5300	5300	5300	0
459	20250512	120300	43612450	5300	5300	5300	5300	0
460	20250512	120200	43612450	5300	5300	5300	5300	0
461	20250512	120100	43612450	5300	5300	5300	5300	0
462	20250512	120000	43612450	5300	5300	5300	5300	0
463	20250512	115900	43612450	5300	5300	5300	5300	0
464	20250512	115800	43612450	5300	5300	5300	5300	0
465	20250512	115700	43612450	5300	5300	5300	5300	0
466	20250512	115600	43612450	5300	5290	5300	5290	182
467	20250512	115500	42649660	5290	5290	5290	5290	0
468	20250512	115400	42649660	5290	5290	5290	5290	0
469	20250512	115300	42649660	5290	5290	5290	5290	0
470	20250512	115200	42649660	5290	5290	5290	5290	0
471	20250512	115100	42649660	5290	5290	5290	5290	0
472	20250512	115000	42649660	5290	5290	5290	5290	0
473	20250512	114900	42649660	5290	5290	5290	5290	0
474	20250512	114800	42649660	5290	5290	5290	5290	0
475	20250512	114700	42649660	5290	5290	5290	5290	0
476	20250512	114600	42649660	5290	5290	5290	5290	0
477	20250512	114500	42649660	5290	5290	5290	5290	0
478	20250512	114400	42649660	5290	5290	5290	5290	4
479	20250512	114300	42628500	5290	5290	5290	5290	1
480	20250512	114200	42623210	5270	5270	5270	5270	0
481	20250512	114100	42623210	5270	5270	5270	5270	9
482	20250512	114000	42575780	5270	5270	5270	5270	0
483	20250512	113900	42575780	5270	5270	5270	5270	0
484	20250512	113800	42575780	5270	5270	5270	5270	0
485	20250512	113700	42575780	5270	5270	5270	5270	0
486	20250512	113600	42575780	5270	5270	5270	5270	0
487	20250512	113500	42575780	5270	5270	5270	5270	0
488	20250512	113400	42575780	5270	5270	5270	5270	100
489	20250512	113300	42048780	5280	5280	5280	5280	0
490	20250512	113200	42048780	5280	5280	5280	5280	0
491	20250512	113100	42048780	5280	5280	5280	5280	0
492	20250512	113000	42048780	5280	5280	5280	5280	0
493	20250512	112900	42048780	5280	5280	5280	5280	0
494	20250512	112800	42048780	5280	5280	5280	5280	0
495	20250512	112700	42048780	5280	5280	5280	5280	0
496	20250512	112600	42048780	5280	5280	5280	5280	0
497	20250512	112500	42048780	5280	5280	5280	5280	50
498	20250512	112400	41784780	5280	5280	5280	5280	292
499	20250512	112300	40243020	5300	5300	5300	5300	0
500	20250512	112200	40243020	5300	5300	5300	5300	0
501	20250512	112100	40243020	5300	5300	5300	5300	0
502	20250512	112000	40243020	5300	5300	5300	5300	1
503	20250512	111900	40237720	5300	5300	5300	5300	0
504	20250512	111800	40237720	5300	5300	5300	5300	0
505	20250512	111700	40237720	5300	5300	5300	5300	0
506	20250512	111600	40237720	5300	5300	5300	5300	0
507	20250512	111500	40237720	5300	5300	5300	5300	0
508	20250512	111400	40237720	5300	5300	5300	5300	0
509	20250512	111300	40237720	5300	5300	5300	5300	0
510	20250512	111200	40237720	5300	5300	5300	5300	0
511	20250512	111100	40237720	5300	5300	5300	5300	0
512	20250512	111000	40237720	5300	5300	5300	5300	0
513	20250512	110900	40237720	5300	5300	5300	5300	64
514	20250512	110800	39898520	5300	5300	5300	5300	0
515	20250512	110700	39898520	5300	5300	5300	5300	0
516	20250512	110600	39898520	5300	5300	5300	5300	0
517	20250512	110500	39898520	5300	5300	5300	5300	1
518	20250512	110400	39893220	5280	5280	5280	5280	0
519	20250512	110300	39893220	5280	5280	5280	5280	0
520	20250512	110200	39893220	5280	5280	5280	5280	0
521	20250512	110100	39893220	5280	5280	5280	5280	0
522	20250512	110000	39893220	5280	5280	5280	5280	0
523	20250512	105900	39893220	5280	5280	5280	5280	0
524	20250512	105800	39893220	5280	5280	5280	5280	0
525	20250512	105700	39893220	5280	5280	5280	5280	0
526	20250512	105600	39893220	5280	5280	5280	5280	0
527	20250512	105500	39893220	5280	5280	5280	5280	0
528	20250512	105400	39893220	5280	5280	5280	5280	0
529	20250512	105300	39893220	5280	5280	5280	5280	0
530	20250512	105200	39893220	5280	5280	5280	5280	0
531	20250512	105100	39893220	5280	5280	5280	5280	33
532	20250512	105000	39718980	5280	5280	5280	5280	0
533	20250512	104900	39718980	5280	5280	5280	5280	0
534	20250512	104800	39718980	5280	5280	5280	5280	2
535	20250512	104700	39708420	5300	5300	5300	5300	0
536	20250512	104600	39708420	5300	5300	5300	5300	0
537	20250512	104500	39708420	5300	5300	5300	5300	0
538	20250512	104400	39708420	5300	5300	5300	5300	1
539	20250512	104300	39703120	5280	5280	5280	5280	0
540	20250512	104200	39703120	5280	5280	5280	5280	0
541	20250512	104100	39703120	5280	5280	5280	5280	0
542	20250512	104000	39703120	5280	5280	5280	5280	0
543	20250512	103900	39703120	5280	5280	5280	5280	0
544	20250512	103800	39703120	5280	5280	5280	5280	0
545	20250512	103700	39703120	5280	5280	5280	5280	3
546	20250512	103600	39687280	5300	5300	5300	5300	1
547	20250512	103500	39681980	5280	5280	5280	5280	0
548	20250512	103400	39681980	5280	5280	5280	5280	0
549	20250512	103300	39681980	5280	5280	5280	5280	0
550	20250512	103200	39681980	5280	5280	5280	5280	1
551	20250512	103100	39676700	5270	5270	5270	5270	1
552	20250512	103000	39671430	5270	5270	5270	5270	0
553	20250512	102900	39671430	5270	5270	5270	5270	0
554	20250512	102800	39671430	5270	5270	5270	5270	0
555	20250512	102700	39671430	5270	5270	5270	5270	0
556	20250512	102600	39671430	5270	5270	5270	5270	0
557	20250512	102500	39671430	5270	5270	5270	5270	0
558	20250512	102400	39671430	5270	5270	5270	5270	0
559	20250512	102300	39671430	5270	5270	5270	5270	0
560	20250512	102200	39671430	5270	5270	5270	5270	0
561	20250512	102100	39671430	5270	5270	5270	5270	1
562	20250512	102000	39666160	5300	5300	5300	5300	0
563	20250512	101900	39666160	5300	5300	5300	5300	0
564	20250512	101800	39666160	5300	5300	5300	5300	0
565	20250512	101700	39666160	5300	5300	5300	5300	0
566	20250512	101600	39666160	5300	5300	5300	5300	0
567	20250512	101500	39666160	5300	5280	5300	5280	1072
568	20250512	101400	33984750	5300	5300	5300	5300	0
569	20250512	101300	33984750	5300	5300	5300	5300	0
570	20250512	101200	33984750	5300	5300	5300	5300	0
571	20250512	101100	33984750	5300	5300	5300	5300	0
572	20250512	101000	33984750	5300	5300	5300	5300	0
573	20250512	100900	33984750	5300	5300	5300	5300	0
574	20250512	100800	33984750	5300	5300	5300	5300	0
575	20250512	100700	33984750	5300	5270	5300	5270	35
576	20250512	100600	33800060	5240	5240	5240	5240	0
577	20250512	100500	33800060	5240	5240	5240	5240	0
578	20250512	100400	33800060	5240	5240	5240	5240	0
579	20250512	100300	33800060	5240	5240	5240	5240	0
580	20250512	100200	33800060	5240	5240	5240	5240	0
581	20250512	100100	33800060	5240	5240	5240	5240	0
582	20250512	100000	33800060	5240	5240	5240	5240	0
583	20250512	095900	33800060	5240	5240	5240	5240	0
584	20250512	095800	33800060	5240	5240	5240	5240	30
585	20250512	095700	33642860	5240	5270	5270	5240	394
586	20250512	095600	31566990	5270	5270	5270	5270	0
587	20250512	095500	31566990	5270	5270	5270	5270	0
588	20250512	095400	31566990	5270	5270	5270	5270	120
589	20250512	095300	30934590	5270	5270	5270	5270	10
590	20250512	095200	30881890	5270	5270	5270	5270	20
591	20250512	095100	30776490	5270	5270	5270	5270	0
592	20250512	095000	30776490	5270	5250	5270	5250	6
593	20250512	094900	30744890	5250	5250	5250	5250	0
594	20250512	094800	30744890	5250	5250	5250	5250	1
595	20250512	094700	30739640	5270	5270	5270	5270	0
596	20250512	094600	30739640	5270	5270	5270	5270	0
597	20250512	094500	30739640	5270	5270	5270	5270	0
598	20250512	094400	30739640	5270	5270	5270	5270	0
599	20250512	094300	30739640	5270	5270	5270	5270	0
600	20250512	094200	30739640	5270	5270	5270	5270	0
601	20250512	094100	30739640	5270	5270	5270	5270	0
602	20250512	094000	30739640	5270	5270	5270	5270	0
603	20250512	093900	30739640	5270	5260	5270	5260	100
604	20250512	093800	30213070	5280	5280	5280	5280	0
605	20250512	093700	30213070	5280	5280	5280	5280	0
606	20250512	093600	30213070	5280	5280	5280	5280	0
607	20250512	093500	30213070	5280	5280	5280	5280	0
608	20250512	093400	30213070	5280	5280	5280	5280	1
609	20250512	093300	30207790	5240	5240	5240	5240	0
610	20250512	093200	30207790	5240	5240	5240	5240	0
611	20250512	093100	30207790	5240	5250	5250	5240	2000
612	20250512	093000	19708290	5250	5250	5250	5250	100
613	20250512	092900	19183290	5260	5260	5260	5260	1
614	20250512	092800	19178030	5250	5240	5250	5240	92
615	20250512	092700	18695700	5250	5250	5250	5250	0
616	20250512	092600	18695700	5250	5250	5250	5250	0
617	20250512	092500	18695700	5250	5250	5250	5250	0
618	20250512	092400	18695700	5250	5250	5250	5250	1
619	20250512	092300	18690450	5250	5260	5260	5240	1001
620	20250512	092200	13443480	5260	5270	5270	5260	540
621	20250512	092100	10597690	5260	5260	5260	5260	6
622	20250512	092000	10566130	5260	5260	5260	5260	4
623	20250512	091900	10545090	5260	5260	5260	5260	23
624	20250512	091800	10424110	5260	5260	5260	5260	0
625	20250512	091700	10424110	5260	5260	5260	5260	20
626	20250512	091600	10318910	5260	5260	5260	5260	0
627	20250512	091500	10318910	5260	5260	5260	5260	0
628	20250512	091400	10318910	5260	5260	5260	5260	0
629	20250512	091300	10318910	5260	5260	5260	5260	504
630	20250512	091200	7667870	5270	5270	5270	5270	50
631	20250512	091100	7404370	5260	5260	5260	5260	0
632	20250512	091000	7404370	5260	5260	5260	5260	0
633	20250512	090900	7404370	5260	5270	5270	5260	5
634	20250512	090800	7378050	5280	5300	5300	5280	60
635	20250512	090700	7060080	5290	5300	5300	5290	720
636	20250512	090600	3244090	5290	5290	5290	5290	0
637	20250512	090500	3244090	5290	5300	5300	5290	108
638	20250512	090400	2672180	5290	5300	5300	5290	497
639	20250512	090300	42460	5350	5350	5350	5350	1
640	20250512	090200	37110	5370	5370	5370	5370	0
641	20250512	090100	37110	5370	5370	5370	5370	1
642	20250512	090000	31740	5290	5290	5290	5290	6