KissMeData/042510/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191000	577206030	9720	9720	9720	9720	3266
3	20250512	190900	577206030	9720	9720	9720	9720	0
4	20250512	190800	577206030	9720	9720	9720	9720	0
5	20250512	190700	577206030	9720	9720	9720	9720	0
6	20250512	190600	577206030	9720	9720	9720	9720	0
7	20250512	190500	577206030	9720	9720	9720	9720	0
8	20250512	190400	577206030	9720	9720	9720	9720	0
9	20250512	190300	577206030	9720	9720	9720	9720	0
10	20250512	190200	577206030	9720	9720	9720	9720	0
11	20250512	190100	577206030	9720	9720	9720	9720	0
12	20250512	190000	577206030	9720	9720	9720	9720	0
13	20250512	185900	577206030	9720	9720	9720	9720	0
14	20250512	185800	577206030	9720	9720	9720	9720	0
15	20250512	185700	577206030	9720	9720	9720	9720	0
16	20250512	185600	577206030	9720	9720	9720	9720	0
17	20250512	185500	577206030	9720	9720	9720	9720	0
18	20250512	185400	577206030	9720	9720	9720	9720	0
19	20250512	185300	577206030	9720	9720	9720	9720	0
20	20250512	185200	577206030	9720	9720	9720	9720	0
21	20250512	185100	577206030	9720	9720	9720	9720	0
22	20250512	185000	577206030	9720	9720	9720	9720	0
23	20250512	184900	577206030	9720	9720	9720	9720	0
24	20250512	184800	577206030	9720	9720	9720	9720	0
25	20250512	184700	577206030	9720	9720	9720	9720	0
26	20250512	184600	577206030	9720	9720	9720	9720	0
27	20250512	184500	577206030	9720	9720	9720	9720	0
28	20250512	184400	577206030	9720	9720	9720	9720	0
29	20250512	184300	577206030	9720	9720	9720	9720	0
30	20250512	184200	577206030	9720	9720	9720	9720	0
31	20250512	184100	577206030	9720	9720	9720	9720	0
32	20250512	184000	577206030	9720	9720	9720	9720	3266
33	20250512	183900	577206030	9720	9720	9720	9720	0
34	20250512	183800	577206030	9720	9720	9720	9720	0
35	20250512	183700	577206030	9720	9720	9720	9720	0
36	20250512	183600	577206030	9720	9720	9720	9720	0
37	20250512	183500	577206030	9720	9720	9720	9720	0
38	20250512	183400	577206030	9720	9720	9720	9720	0
39	20250512	183300	577206030	9720	9720	9720	9720	0
40	20250512	183200	577206030	9720	9720	9720	9720	0
41	20250512	183100	577206030	9720	9720	9720	9720	0
42	20250512	183000	577206030	9720	9720	9720	9720	0
43	20250512	182900	577206030	9720	9720	9720	9720	0
44	20250512	182800	577206030	9720	9720	9720	9720	0
45	20250512	182700	577206030	9720	9720	9720	9720	0
46	20250512	182600	577206030	9720	9720	9720	9720	0
47	20250512	182500	577206030	9720	9720	9720	9720	0
48	20250512	182400	577206030	9720	9720	9720	9720	0
49	20250512	182300	577206030	9720	9720	9720	9720	0
50	20250512	182200	577206030	9720	9720	9720	9720	0
51	20250512	182100	577206030	9720	9720	9720	9720	0
52	20250512	182000	577206030	9720	9720	9720	9720	0
53	20250512	181900	577206030	9720	9720	9720	9720	0
54	20250512	181800	577206030	9720	9720	9720	9720	0
55	20250512	181700	577206030	9720	9720	9720	9720	0
56	20250512	181600	577206030	9720	9720	9720	9720	0
57	20250512	181500	577206030	9720	9720	9720	9720	0
58	20250512	181400	577206030	9720	9720	9720	9720	0
59	20250512	181300	577206030	9720	9720	9720	9720	0
60	20250512	181200	577206030	9720	9720	9720	9720	0
61	20250512	181100	577206030	9720	9720	9720	9720	0
62	20250512	181000	577206030	9720	9720	9720	9720	3266
63	20250512	180900	577206030	9720	9720	9720	9720	0
64	20250512	180800	577206030	9720	9720	9720	9720	0
65	20250512	180700	577206030	9720	9720	9720	9720	0
66	20250512	180600	577206030	9720	9720	9720	9720	0
67	20250512	180500	577206030	9720	9720	9720	9720	0
68	20250512	180400	577206030	9720	9720	9720	9720	0
69	20250512	180300	577206030	9720	9720	9720	9720	0
70	20250512	180200	577206030	9720	9720	9720	9720	0
71	20250512	180100	577206030	9720	9720	9720	9720	0
72	20250512	180000	577206030	9720	9720	9720	9720	0
73	20250512	175900	577206030	9720	9720	9720	9720	0
74	20250512	175800	577206030	9720	9720	9720	9720	0
75	20250512	175700	577206030	9720	9720	9720	9720	0
76	20250512	175600	577206030	9720	9720	9720	9720	0
77	20250512	175500	577206030	9720	9720	9720	9720	0
78	20250512	175400	577206030	9720	9720	9720	9720	0
79	20250512	175300	577206030	9720	9720	9720	9720	0
80	20250512	175200	577206030	9720	9720	9720	9720	0
81	20250512	175100	577206030	9720	9720	9720	9720	0
82	20250512	175000	577206030	9720	9720	9720	9720	0
83	20250512	174900	577206030	9720	9720	9720	9720	0
84	20250512	174800	577206030	9720	9720	9720	9720	0
85	20250512	174700	577206030	9720	9720	9720	9720	0
86	20250512	174600	577206030	9720	9720	9720	9720	0
87	20250512	174500	577206030	9720	9720	9720	9720	0
88	20250512	174400	577206030	9720	9720	9720	9720	0
89	20250512	174300	577206030	9720	9720	9720	9720	0
90	20250512	174200	577206030	9720	9720	9720	9720	0
91	20250512	174100	577206030	9720	9720	9720	9720	0
92	20250512	174000	577206030	9720	9720	9720	9720	3266
93	20250512	173900	577206030	9720	9720	9720	9720	0
94	20250512	173800	577206030	9720	9720	9720	9720	0
95	20250512	173700	577206030	9720	9720	9720	9720	0
96	20250512	173600	577206030	9720	9720	9720	9720	0
97	20250512	173500	577206030	9720	9720	9720	9720	0
98	20250512	173400	577206030	9720	9720	9720	9720	0
99	20250512	173300	577206030	9720	9720	9720	9720	0
100	20250512	173200	577206030	9720	9720	9720	9720	0
101	20250512	173100	577206030	9720	9720	9720	9720	0
102	20250512	173000	577206030	9720	9720	9720	9720	0
103	20250512	172900	577206030	9720	9720	9720	9720	0
104	20250512	172800	577206030	9720	9720	9720	9720	0
105	20250512	172700	577206030	9720	9720	9720	9720	0
106	20250512	172600	577206030	9720	9720	9720	9720	0
107	20250512	172500	577206030	9720	9720	9720	9720	0
108	20250512	172400	577206030	9720	9720	9720	9720	0
109	20250512	172300	577206030	9720	9720	9720	9720	0
110	20250512	172200	577206030	9720	9720	9720	9720	0
111	20250512	172100	577206030	9720	9720	9720	9720	0
112	20250512	172000	577206030	9720	9720	9720	9720	0
113	20250512	171900	577206030	9720	9720	9720	9720	0
114	20250512	171800	577206030	9720	9720	9720	9720	0
115	20250512	171700	577206030	9720	9720	9720	9720	0
116	20250512	171600	577206030	9720	9720	9720	9720	0
117	20250512	171500	577206030	9720	9720	9720	9720	0
118	20250512	171400	577206030	9720	9720	9720	9720	0
119	20250512	171300	577206030	9720	9720	9720	9720	0
120	20250512	171200	577206030	9720	9720	9720	9720	0
121	20250512	171100	577206030	9720	9720	9720	9720	0
122	20250512	171000	577206030	9720	9720	9720	9720	3266
123	20250512	170900	577206030	9720	9720	9720	9720	0
124	20250512	170800	577206030	9720	9720	9720	9720	0
125	20250512	170700	577206030	9720	9720	9720	9720	0
126	20250512	170600	577206030	9720	9720	9720	9720	0
127	20250512	170500	577206030	9720	9720	9720	9720	0
128	20250512	170400	577206030	9720	9720	9720	9720	0
129	20250512	170300	577206030	9720	9720	9720	9720	0
130	20250512	170200	577206030	9720	9720	9720	9720	0
131	20250512	170100	577206030	9720	9720	9720	9720	0
132	20250512	170000	577206030	9720	9720	9720	9720	0
133	20250512	165900	577206030	9720	9720	9720	9720	0
134	20250512	165800	577206030	9720	9720	9720	9720	0
135	20250512	165700	577206030	9720	9720	9720	9720	0
136	20250512	165600	577206030	9720	9720	9720	9720	0
137	20250512	165500	577206030	9720	9720	9720	9720	0
138	20250512	165400	577206030	9720	9720	9720	9720	0
139	20250512	165300	577206030	9720	9720	9720	9720	0
140	20250512	165200	577206030	9720	9720	9720	9720	0
141	20250512	165100	577206030	9720	9720	9720	9720	0
142	20250512	165000	577206030	9720	9720	9720	9720	0
143	20250512	164900	577206030	9720	9720	9720	9720	0
144	20250512	164800	577206030	9720	9720	9720	9720	0
145	20250512	164700	577206030	9720	9720	9720	9720	0
146	20250512	164600	577206030	9720	9720	9720	9720	0
147	20250512	164500	577206030	9720	9720	9720	9720	0
148	20250512	164400	577206030	9720	9720	9720	9720	0
149	20250512	164300	577206030	9720	9720	9720	9720	0
150	20250512	164200	577206030	9720	9720	9720	9720	0
151	20250512	164100	577206030	9720	9720	9720	9720	0
152	20250512	164000	577206030	9720	9720	9720	9720	3266
153	20250512	163900	577206030	9720	9720	9720	9720	0
154	20250512	163800	577206030	9720	9720	9720	9720	0
155	20250512	163700	577206030	9720	9720	9720	9720	0
156	20250512	163600	577206030	9720	9720	9720	9720	0
157	20250512	163500	577206030	9720	9720	9720	9720	0
158	20250512	163400	577206030	9720	9720	9720	9720	0
159	20250512	163300	577206030	9720	9720	9720	9720	0
160	20250512	163200	577206030	9720	9720	9720	9720	0
161	20250512	163100	577206030	9720	9720	9720	9720	0
162	20250512	163000	577206030	9720	9720	9720	9720	0
163	20250512	162900	577206030	9720	9720	9720	9720	0
164	20250512	162800	577206030	9720	9720	9720	9720	0
165	20250512	162700	577206030	9720	9720	9720	9720	0
166	20250512	162600	577206030	9720	9720	9720	9720	0
167	20250512	162500	577206030	9720	9720	9720	9720	0
168	20250512	162400	577206030	9720	9720	9720	9720	0
169	20250512	162300	577206030	9720	9720	9720	9720	0
170	20250512	162200	577206030	9720	9720	9720	9720	0
171	20250512	162100	577206030	9720	9720	9720	9720	0
172	20250512	162000	577206030	9720	9720	9720	9720	0
173	20250512	161900	577206030	9720	9720	9720	9720	0
174	20250512	161800	577206030	9720	9720	9720	9720	0
175	20250512	161700	577206030	9720	9720	9720	9720	0
176	20250512	161600	577206030	9720	9720	9720	9720	0
177	20250512	161500	577206030	9720	9720	9720	9720	0
178	20250512	161400	577206030	9720	9720	9720	9720	0
179	20250512	161300	577206030	9720	9720	9720	9720	0
180	20250512	161200	577206030	9720	9720	9720	9720	0
181	20250512	161100	577206030	9720	9720	9720	9720	0
182	20250512	161000	577206030	9720	9720	9720	9720	3266
183	20250512	160900	577206030	9720	9720	9720	9720	0
184	20250512	160800	577206030	9720	9720	9720	9720	0
185	20250512	160700	577206030	9720	9720	9720	9720	0
186	20250512	160600	577206030	9720	9720	9720	9720	0
187	20250512	160500	577206030	9720	9720	9720	9720	0
188	20250512	160400	577206030	9720	9720	9720	9720	0
189	20250512	160300	577206030	9720	9720	9720	9720	0
190	20250512	160200	577206030	9720	9720	9720	9720	0
191	20250512	160100	577206030	9720	9720	9720	9720	0
192	20250512	160000	577206030	9720	9720	9720	9720	0
193	20250512	155900	577206030	9720	9720	9720	9720	0
194	20250512	155800	577206030	9720	9720	9720	9720	0
195	20250512	155700	577206030	9720	9720	9720	9720	0
196	20250512	155600	577206030	9720	9720	9720	9720	0
197	20250512	155500	577206030	9720	9720	9720	9720	0
198	20250512	155400	577206030	9720	9720	9720	9720	0
199	20250512	155300	577206030	9720	9720	9720	9720	0
200	20250512	155200	577206030	9720	9720	9720	9720	0
201	20250512	155100	577206030	9720	9720	9720	9720	0
202	20250512	155000	577206030	9720	9720	9720	9720	0
203	20250512	154900	577206030	9720	9720	9720	9720	0
204	20250512	154800	577206030	9720	9720	9720	9720	0
205	20250512	154700	577206030	9720	9720	9720	9720	0
206	20250512	154600	577206030	9720	9720	9720	9720	0
207	20250512	154500	577206030	9720	9720	9720	9720	0
208	20250512	154400	577206030	9720	9720	9720	9720	0
209	20250512	154300	577206030	9720	9720	9720	9720	0
210	20250512	154200	577206030	9720	9720	9720	9720	0
211	20250512	154100	577206030	9720	9720	9720	9720	0
212	20250512	154000	577206030	9720	9720	9720	9720	3266
213	20250512	153900	577206030	9720	9720	9720	9720	0
214	20250512	153800	577206030	9720	9720	9720	9720	0
215	20250512	153700	577206030	9720	9720	9720	9720	0
216	20250512	153600	577206030	9720	9720	9720	9720	0
217	20250512	153500	577206030	9720	9720	9720	9720	0
218	20250512	153400	577206030	9720	9720	9720	9720	0
219	20250512	153300	577206030	9720	9720	9720	9720	0
220	20250512	153200	577206030	9720	9720	9720	9720	0
221	20250512	153100	577206030	9720	9720	9720	9720	0
222	20250512	153000	577206030	9720	9720	9720	9720	3266
223	20250512	152900	545460510	9640	9640	9640	9640	0
224	20250512	152800	545460510	9640	9640	9640	9640	0
225	20250512	152700	545460510	9640	9640	9640	9640	0
226	20250512	152600	545460510	9640	9640	9640	9640	0
227	20250512	152500	545460510	9640	9640	9640	9640	0
228	20250512	152400	545460510	9640	9640	9640	9640	0
229	20250512	152300	545460510	9640	9640	9640	9640	0
230	20250512	152200	545460510	9640	9640	9640	9640	0
231	20250512	152100	545460510	9640	9640	9640	9640	0
232	20250512	152000	545460510	9640	9640	9640	9640	0
233	20250512	151900	545460510	9640	9630	9640	9620	517
234	20250512	151800	540483800	9620	9630	9630	9620	137
235	20250512	151700	539165570	9630	9630	9630	9630	235
236	20250512	151600	536902520	9630	9630	9630	9630	479
237	20250512	151500	532289750	9630	9650	9650	9630	996
238	20250512	151400	522685790	9650	9660	9660	9650	22
239	20250512	151300	522473470	9650	9650	9660	9650	136
240	20250512	151200	521160360	9650	9650	9660	9650	26
241	20250512	151100	520909410	9650	9650	9650	9650	0
242	20250512	151000	520909410	9650	9650	9650	9650	44
243	20250512	150900	520484810	9640	9650	9650	9640	368
244	20250512	150800	516934170	9650	9650	9650	9650	10
245	20250512	150700	516837670	9650	9660	9660	9650	117
246	20250512	150600	515708410	9680	9680	9680	9680	0
247	20250512	150500	515708410	9680	9680	9680	9680	0
248	20250512	150400	515708410	9680	9680	9680	9670	66
249	20250512	150300	515069810	9690	9690	9690	9690	0
250	20250512	150200	515069810	9690	9690	9690	9690	0
251	20250512	150100	515069810	9690	9690	9690	9690	0
252	20250512	150000	515069810	9690	9690	9690	9690	0
253	20250512	145900	515069810	9690	9690	9690	9690	1
254	20250512	145800	515060120	9660	9660	9660	9660	0
255	20250512	145700	515060120	9660	9660	9660	9660	0
256	20250512	145600	515060120	9660	9660	9660	9660	0
257	20250512	145500	515060120	9660	9660	9660	9660	0
258	20250512	145400	515060120	9660	9660	9660	9660	539
259	20250512	145300	509853380	9650	9660	9660	9650	26
260	20250512	145200	509602440	9680	9680	9680	9680	1
261	20250512	145100	509592760	9650	9650	9650	9650	0
262	20250512	145000	509592760	9650	9650	9650	9650	0
263	20250512	144900	509592760	9650	9680	9680	9650	3836
264	20250512	144800	472475510	9700	9700	9700	9700	1
265	20250512	144700	472465810	9680	9680	9680	9680	24
266	20250512	144600	472233490	9680	9680	9680	9680	0
267	20250512	144500	472233490	9680	9680	9680	9680	342
268	20250512	144400	468922930	9680	9680	9690	9680	267
269	20250512	144300	466337040	9680	9680	9680	9680	0
270	20250512	144200	466337040	9680	9680	9680	9680	0
271	20250512	144100	466337040	9680	9680	9680	9680	152
272	20250512	144000	464865680	9680	9680	9680	9680	0
273	20250512	143900	464865680	9680	9680	9680	9680	0
274	20250512	143800	464865680	9680	9680	9680	9680	0
275	20250512	143700	464865680	9680	9680	9680	9680	235
276	20250512	143600	462590880	9680	9680	9680	9680	0
277	20250512	143500	462590880	9680	9680	9680	9680	0
278	20250512	143400	462590880	9680	9690	9690	9660	1136
279	20250512	143300	451610560	9680	9680	9680	9680	0
280	20250512	143200	451610560	9680	9680	9680	9680	16
281	20250512	143100	451455680	9690	9690	9690	9690	0
282	20250512	143000	451455680	9690	9690	9690	9690	1
283	20250512	142900	451445990	9690	9680	9690	9680	81
284	20250512	142800	450661870	9680	9680	9680	9680	0
285	20250512	142700	450661870	9680	9680	9680	9680	0
286	20250512	142600	450661870	9680	9680	9680	9680	2
287	20250512	142500	450642510	9680	9680	9680	9680	0
288	20250512	142400	450642510	9680	9680	9680	9680	0
289	20250512	142300	450642510	9680	9680	9680	9680	0
290	20250512	142200	450642510	9680	9690	9690	9680	39
291	20250512	142100	450264640	9690	9690	9690	9690	0
292	20250512	142000	450264640	9690	9690	9690	9690	0
293	20250512	141900	450264640	9690	9690	9690	9690	2
294	20250512	141800	450245260	9690	9690	9690	9690	0
295	20250512	141700	450245260	9690	9690	9690	9690	0
296	20250512	141600	450245260	9690	9690	9690	9690	0
297	20250512	141500	450245260	9690	9690	9690	9690	3
298	20250512	141400	450216190	9660	9660	9660	9660	0
299	20250512	141300	450216190	9660	9690	9690	9660	522
300	20250512	141200	445159370	9690	9690	9690	9690	15
301	20250512	141100	445014020	9680	9680	9680	9680	10
302	20250512	141000	444917220	9690	9680	9690	9680	30
303	20250512	140900	444626540	9670	9670	9670	9670	397
304	20250512	140800	440787550	9670	9670	9670	9670	0
305	20250512	140700	440787550	9670	9670	9670	9670	5
306	20250512	140600	440739200	9670	9670	9670	9670	16
307	20250512	140500	440584480	9670	9670	9670	9670	0
308	20250512	140400	440584480	9670	9670	9670	9670	0
309	20250512	140300	440584480	9670	9670	9670	9670	11
310	20250512	140200	440478110	9660	9660	9660	9660	0
311	20250512	140100	440478110	9660	9660	9660	9660	0
312	20250512	140000	440478110	9660	9660	9660	9660	0
313	20250512	135900	440478110	9660	9660	9660	9660	0
314	20250512	135800	440478110	9660	9660	9660	9660	0
315	20250512	135700	440478110	9660	9660	9660	9660	0
316	20250512	135600	440478110	9660	9660	9660	9660	540
317	20250512	135500	435261710	9660	9680	9680	9660	231
318	20250512	135400	433028690	9670	9680	9680	9670	104
319	20250512	135300	432022000	9680	9680	9680	9680	0
320	20250512	135200	432022000	9680	9680	9680	9680	5
321	20250512	135100	431973600	9680	9680	9680	9680	0
322	20250512	135000	431973600	9680	9680	9680	9660	728
323	20250512	134900	424930320	9680	9680	9680	9680	64
324	20250512	134800	424310800	9690	9690	9690	9690	2
325	20250512	134700	424291420	9690	9690	9690	9690	14
326	20250512	134600	424155760	9680	9680	9680	9680	0
327	20250512	134500	424155760	9680	9680	9680	9680	0
328	20250512	134400	424155760	9680	9690	9690	9680	23
329	20250512	134300	423933000	9690	9690	9690	9690	2
330	20250512	134200	423913620	9690	9690	9690	9690	30
331	20250512	134100	423622920	9680	9680	9680	9680	4
332	20250512	134000	423584200	9690	9690	9690	9690	14
333	20250512	133900	423448540	9680	9680	9680	9680	0
334	20250512	133800	423448540	9680	9680	9680	9680	27
335	20250512	133700	423187180	9690	9690	9690	9690	100
336	20250512	133600	422218180	9680	9680	9680	9680	0
337	20250512	133500	422218180	9680	9690	9690	9680	19
338	20250512	133400	422034100	9680	9680	9680	9680	0
339	20250512	133300	422034100	9680	9680	9680	9680	0
340	20250512	133200	422034100	9680	9690	9690	9680	61
341	20250512	133100	421443100	9690	9690	9690	9690	1
342	20250512	133000	421433410	9680	9690	9690	9680	80
343	20250512	132900	420658330	9680	9690	9690	9680	71
344	20250512	132800	419970870	9690	9690	9690	9690	11
345	20250512	132700	419864280	9680	9680	9680	9680	0
346	20250512	132600	419864280	9680	9680	9680	9680	0
347	20250512	132500	419864280	9680	9680	9680	9680	349
348	20250512	132400	416485960	9680	9680	9680	9670	24
349	20250512	132300	416253750	9680	9680	9680	9680	54
350	20250512	132200	415731030	9680	9680	9680	9680	0
351	20250512	132100	415731030	9680	9690	9690	9680	16
352	20250512	132000	415576040	9690	9690	9690	9690	2
353	20250512	131900	415556660	9690	9690	9690	9690	5
354	20250512	131800	415508210	9690	9690	9690	9690	0
355	20250512	131700	415508210	9690	9690	9690	9690	0
356	20250512	131600	415508210	9690	9690	9690	9690	0
357	20250512	131500	415508210	9690	9690	9690	9690	11
358	20250512	131400	415401620	9690	9690	9690	9690	0
359	20250512	131300	415401620	9690	9690	9690	9680	119
360	20250512	131200	414248660	9680	9680	9680	9680	0
361	20250512	131100	414248660	9680	9680	9680	9680	0
362	20250512	131000	414248660	9680	9680	9680	9680	0
363	20250512	130900	414248660	9680	9680	9680	9680	0
364	20250512	130800	414248660	9680	9680	9680	9680	0
365	20250512	130700	414248660	9680	9680	9680	9680	0
366	20250512	130600	414248660	9680	9680	9680	9680	0
367	20250512	130500	414248660	9680	9680	9680	9680	0
368	20250512	130400	414248660	9680	9680	9680	9680	0
369	20250512	130300	414248660	9680	9680	9680	9680	100
370	20250512	130200	413280660	9680	9680	9680	9680	13
371	20250512	130100	413154820	9660	9680	9680	9660	2390
372	20250512	130000	390036450	9680	9680	9680	9680	0
373	20250512	125900	390036450	9680	9680	9680	9680	272
374	20250512	125800	387403490	9680	9680	9680	9680	244
375	20250512	125700	385041570	9680	9690	9690	9680	235
376	20250512	125600	382764720	9690	9700	9700	9690	202
377	20250512	125500	380805600	9700	9700	9700	9700	40
378	20250512	125400	380417600	9710	9710	9710	9710	0
379	20250512	125300	380417600	9710	9710	9710	9710	0
380	20250512	125200	380417600	9710	9710	9710	9710	15
381	20250512	125100	380271950	9710	9710	9710	9710	0
382	20250512	125000	380271950	9710	9710	9710	9710	12
383	20250512	124900	380155430	9700	9700	9700	9700	0
384	20250512	124800	380155430	9700	9700	9700	9700	0
385	20250512	124700	380155430	9700	9710	9720	9700	273
386	20250512	124600	377503950	9720	9720	9720	9720	1
387	20250512	124500	377494230	9710	9710	9710	9710	40
388	20250512	124400	377105830	9710	9710	9710	9710	0
389	20250512	124300	377105830	9710	9710	9710	9710	8
390	20250512	124200	377028150	9710	9720	9720	9710	113
391	20250512	124100	375929920	9720	9720	9720	9720	0
392	20250512	124000	375929920	9720	9720	9720	9720	0
393	20250512	123900	375929920	9720	9720	9720	9720	27
394	20250512	123800	375667480	9730	9730	9730	9730	6
395	20250512	123700	375609100	9730	9730	9730	9730	1
396	20250512	123600	375599370	9710	9710	9710	9700	493
397	20250512	123500	370812570	9710	9710	9710	9710	0
398	20250512	123400	370812570	9710	9710	9710	9710	13
399	20250512	123300	370686340	9700	9700	9700	9700	0
400	20250512	123200	370686340	9700	9700	9700	9700	0
401	20250512	123100	370686340	9700	9710	9710	9700	124
402	20250512	123000	369482540	9710	9710	9710	9710	0
403	20250512	122900	369482540	9710	9710	9710	9710	0
404	20250512	122800	369482540	9710	9710	9710	9710	0
405	20250512	122700	369482540	9710	9700	9710	9700	33
406	20250512	122600	369162430	9700	9700	9700	9700	11
407	20250512	122500	369055730	9700	9710	9710	9700	229
408	20250512	122400	366832400	9710	9710	9710	9710	0
409	20250512	122300	366832400	9710	9710	9710	9710	1
410	20250512	122200	366822690	9710	9710	9710	9710	0
411	20250512	122100	366822690	9710	9710	9710	9710	0
412	20250512	122000	366822690	9710	9710	9710	9710	0
413	20250512	121900	366822690	9710	9710	9710	9710	2
414	20250512	121800	366803270	9700	9700	9700	9700	0
415	20250512	121700	366803270	9700	9700	9700	9700	0
416	20250512	121600	366803270	9700	9700	9700	9700	143
417	20250512	121500	365416170	9690	9700	9700	9690	123
418	20250512	121400	364223300	9700	9700	9700	9700	29
419	20250512	121300	363942000	9690	9690	9690	9690	0
420	20250512	121200	363942000	9690	9690	9700	9690	81
421	20250512	121100	363156680	9690	9690	9690	9690	1
422	20250512	121000	363146990	9690	9690	9690	9690	0
423	20250512	120900	363146990	9690	9690	9690	9690	642
424	20250512	120800	356926010	9690	9690	9690	9690	0
425	20250512	120700	356926010	9690	9700	9700	9690	1129
426	20250512	120600	345976460	9700	9700	9700	9700	0
427	20250512	120500	345976460	9700	9700	9700	9700	21
428	20250512	120400	345772760	9700	9710	9710	9700	1123
429	20250512	120300	334870060	9710	9710	9710	9710	0
430	20250512	120200	334870060	9710	9710	9710	9710	0
431	20250512	120100	334870060	9710	9720	9720	9710	33
432	20250512	120000	334549600	9710	9710	9710	9710	0
433	20250512	115900	334549600	9710	9730	9730	9710	822
434	20250512	115800	326561230	9730	9730	9730	9730	3
435	20250512	115700	326532040	9730	9730	9730	9730	0
436	20250512	115600	326532040	9730	9730	9730	9730	20
437	20250512	115500	326337440	9720	9720	9720	9720	0
438	20250512	115400	326337440	9720	9720	9720	9720	0
439	20250512	115300	326337440	9720	9720	9720	9720	0
440	20250512	115200	326337440	9720	9720	9720	9720	0
441	20250512	115100	326337440	9720	9720	9720	9720	10
442	20250512	115000	326240240	9720	9720	9720	9720	0
443	20250512	114900	326240240	9720	9720	9720	9720	36
444	20250512	114800	325890320	9720	9730	9730	9720	44
445	20250512	114700	325462230	9730	9730	9730	9730	0
446	20250512	114600	325462230	9730	9730	9730	9730	2
447	20250512	114500	325442770	9720	9720	9720	9720	0
448	20250512	114400	325442770	9720	9720	9720	9720	26
449	20250512	114300	325190050	9720	9720	9720	9720	0
450	20250512	114200	325190050	9720	9740	9740	9720	14
451	20250512	114100	325053890	9720	9730	9730	9720	697
452	20250512	114000	318278080	9740	9740	9740	9740	58
453	20250512	113900	317713160	9740	9740	9740	9740	2
454	20250512	113800	317693680	9740	9740	9740	9740	33
455	20250512	113700	317372260	9740	9740	9740	9730	247
456	20250512	113600	314966500	9740	9740	9740	9740	251
457	20250512	113500	312521760	9740	9740	9740	9740	77
458	20250512	113400	311771780	9750	9750	9750	9750	15
459	20250512	113300	311625530	9750	9750	9750	9750	0
460	20250512	113200	311625530	9750	9750	9750	9750	1
461	20250512	113100	311615780	9750	9750	9750	9750	0
462	20250512	113000	311615780	9750	9750	9750	9750	12
463	20250512	112900	311498780	9750	9750	9750	9750	0
464	20250512	112800	311498780	9750	9750	9750	9750	2
465	20250512	112700	311479280	9750	9750	9750	9750	13
466	20250512	112600	311352530	9750	9750	9750	9750	0
467	20250512	112500	311352530	9750	9750	9750	9750	30
468	20250512	112400	311060030	9740	9750	9750	9740	247
469	20250512	112300	308651960	9740	9750	9750	9740	58
470	20250512	112200	308086520	9750	9750	9750	9750	14
471	20250512	112100	307950020	9750	9750	9750	9740	367
472	20250512	112000	304372260	9750	9750	9750	9750	0
473	20250512	111900	304372260	9750	9750	9750	9750	2
474	20250512	111800	304352760	9740	9750	9750	9740	63
475	20250512	111700	303738600	9740	9740	9740	9740	19
476	20250512	111600	303553540	9740	9740	9740	9740	0
477	20250512	111500	303553540	9740	9740	9740	9740	118
478	20250512	111400	302404220	9750	9750	9750	9750	0
479	20250512	111300	302404220	9750	9750	9750	9750	215
480	20250512	111200	300307970	9750	9750	9750	9750	0
481	20250512	111100	300307970	9750	9750	9750	9750	785
482	20250512	111000	292654220	9740	9740	9740	9740	3
483	20250512	110900	292625000	9730	9745	9745	9730	121
484	20250512	110800	291447640	9730	9730	9730	9730	0
485	20250512	110700	291447640	9730	9730	9730	9730	0
486	20250512	110600	291447640	9730	9730	9730	9730	0
487	20250512	110500	291447640	9730	9750	9750	9720	706
488	20250512	110400	284565870	9750	9750	9750	9750	384
489	20250512	110300	280821870	9740	9760	9760	9740	26
490	20250512	110200	280568320	9750	9750	9750	9750	44
491	20250512	110100	280139320	9740	9740	9740	9740	84
492	20250512	110000	279321160	9740	9740	9740	9740	18
493	20250512	105900	279145840	9740	9740	9740	9740	14
494	20250512	105800	279009480	9740	9740	9740	9740	10
495	20250512	105700	278912080	9740	9740	9740	9740	2
496	20250512	105600	278892600	9720	9720	9720	9720	0
497	20250512	105500	278892600	9720	9720	9720	9720	0
498	20250512	105400	278892600	9720	9730	9750	9720	277
499	20250512	105300	276195570	9730	9730	9730	9730	0
500	20250512	105200	276195570	9730	9740	9740	9730	17
501	20250512	105100	276030020	9730	9730	9730	9730	0
502	20250512	105000	276030020	9730	9730	9730	9730	0
503	20250512	104900	276030020	9730	9730	9730	9730	0
504	20250512	104800	276030020	9730	9710	9740	9710	143
505	20250512	104700	274639800	9710	9720	9720	9710	206
506	20250512	104600	272637540	9720	9720	9720	9720	0
507	20250512	104500	272637540	9720	9720	9720	9720	112
508	20250512	104400	271548900	9720	9720	9730	9710	167
509	20250512	104300	269925280	9710	9710	9710	9710	0
510	20250512	104200	269925280	9710	9710	9710	9710	4
511	20250512	104100	269886440	9710	9710	9710	9710	0
512	20250512	104000	269886440	9710	9710	9710	9710	0
513	20250512	103900	269886440	9710	9710	9710	9710	118
514	20250512	103800	268740660	9700	9710	9730	9700	241
515	20250512	103700	266399080	9710	9690	9710	9690	460
516	20250512	103600	261941050	9690	9690	9690	9690	8
517	20250512	103500	261863530	9690	9690	9690	9690	0
518	20250512	103400	261863530	9690	9680	9690	9680	4
519	20250512	103300	261824790	9680	9680	9680	9680	0
520	20250512	103200	261824790	9680	9680	9680	9680	4
521	20250512	103100	261786070	9670	9670	9670	9670	0
522	20250512	103000	261786070	9670	9690	9690	9670	182
523	20250512	102900	260026070	9680	9680	9680	9680	9
524	20250512	102800	259938950	9670	9670	9670	9670	0
525	20250512	102700	259938950	9670	9670	9670	9670	0
526	20250512	102600	259938950	9670	9680	9690	9670	523
527	20250512	102500	254879330	9690	9690	9690	9680	169
528	20250512	102400	253241850	9680	9690	9710	9680	110
529	20250512	102300	252174950	9690	9680	9690	9680	325
530	20250512	102200	249025730	9670	9670	9670	9670	55
531	20250512	102100	248493880	9670	9670	9670	9670	0
532	20250512	102000	248493880	9670	9670	9670	9650	1529
533	20250512	101900	233712150	9670	9670	9670	9670	0
534	20250512	101800	233712150	9670	9670	9670	9670	40
535	20250512	101700	233325350	9650	9690	9690	9650	1275
536	20250512	101600	220998860	9670	9690	9690	9670	575
537	20250512	101500	215427710	9670	9670	9670	9670	0
538	20250512	101400	215427710	9670	9670	9670	9670	0
539	20250512	101300	215427710	9670	9680	9680	9660	136
540	20250512	101200	214112650	9690	9690	9690	9690	0
541	20250512	101100	214112650	9690	9690	9690	9690	20
542	20250512	101000	213918850	9660	9690	9690	9660	42
543	20250512	100900	213512060	9690	9690	9690	9690	2
544	20250512	100800	213492680	9650	9650	9650	9650	0
545	20250512	100700	213492680	9650	9650	9650	9650	0
546	20250512	100600	213492680	9650	9650	9650	9650	0
547	20250512	100500	213492680	9650	9660	9660	9650	16
548	20250512	100400	213338140	9650	9650	9650	9650	0
549	20250512	100300	213338140	9650	9650	9650	9650	0
550	20250512	100200	213338140	9650	9690	9690	9650	10
551	20250512	100100	213241320	9650	9650	9650	9650	0
552	20250512	100000	213241320	9650	9670	9670	9650	1275
553	20250512	095900	200926490	9660	9660	9660	9660	0
554	20250512	095800	200926490	9660	9690	9690	9660	12
555	20250512	095700	200810270	9660	9660	9660	9660	27
556	20250512	095600	200549450	9660	9690	9690	9660	106
557	20250512	095500	199522790	9690	9690	9690	9690	0
558	20250512	095400	199522790	9690	9690	9690	9690	1
559	20250512	095300	199513100	9670	9690	9690	9640	53
560	20250512	095200	198999820	9690	9690	9690	9660	5
561	20250512	095100	198951400	9690	9680	9690	9640	243
562	20250512	095000	196599310	9630	9630	9630	9630	0
563	20250512	094900	196599310	9630	9650	9650	9630	235
564	20250512	094800	194332160	9630	9630	9630	9630	0
565	20250512	094700	194332160	9630	9630	9640	9630	706
566	20250512	094600	187533330	9630	9650	9650	9630	236
567	20250512	094500	185258620	9640	9690	9690	9640	24
568	20250512	094400	185027190	9630	9630	9630	9630	0
569	20250512	094300	185027190	9630	9630	9630	9630	0
570	20250512	094200	185027190	9630	9630	9630	9630	1
571	20250512	094100	185017560	9650	9660	9660	9650	320
572	20250512	094000	181929540	9640	9640	9640	9640	0
573	20250512	093900	181929540	9640	9640	9640	9640	0
574	20250512	093800	181929540	9640	9640	9640	9640	100
575	20250512	093700	180965540	9630	9690	9690	9630	201
576	20250512	093600	179029810	9630	9690	9690	9630	2336
577	20250512	093500	156507320	9690	9690	9690	9690	119
578	20250512	093400	155354210	9680	9680	9690	9660	473
579	20250512	093300	150775590	9680	9690	9690	9680	3
580	20250512	093200	150746530	9690	9690	9690	9690	1
581	20250512	093100	150736840	9700	9680	9700	9660	306
582	20250512	093000	147772940	9690	9690	9690	9690	0
583	20250512	092900	147772940	9690	9690	9690	9690	0
584	20250512	092800	147772940	9690	9690	9690	9690	10
585	20250512	092700	147676040	9690	9690	9690	9690	681
586	20250512	092600	141077150	9690	9690	9690	9690	0
587	20250512	092500	141077150	9690	9650	9690	9650	102
588	20250512	092400	140092770	9690	9690	9690	9690	681
589	20250512	092300	133493880	9650	9680	9680	9650	4186
590	20250512	092200	93061790	9690	9690	9690	9690	0
591	20250512	092100	93061790	9690	9680	9690	9680	201
592	20250512	092000	91116100	9680	9680	9680	9680	0
593	20250512	091900	91116100	9680	9680	9680	9680	0
594	20250512	091800	91116100	9680	9690	9690	9680	488
595	20250512	091700	86392140	9690	9690	9690	9690	177
596	20250512	091600	84677010	9690	9690	9690	9690	26
597	20250512	091500	84425070	9690	9690	9690	9680	420
598	20250512	091400	80356270	9680	9680	9690	9680	61
599	20250512	091300	79765690	9680	9690	9690	9680	72
600	20250512	091200	79068630	9690	9700	9700	9690	235
601	20250512	091100	76790840	9700	9690	9700	9690	1302
602	20250512	091000	64169600	9690	9700	9700	9690	229
603	20250512	090900	61949300	9690	9690	9690	9690	46
604	20250512	090800	61503560	9690	9690	9690	9690	40
605	20250512	090700	61115960	9700	9720	9720	9700	304
606	20250512	090600	58163970	9710	9710	9710	9710	257
607	20250512	090500	55668500	9690	9690	9690	9690	0
608	20250512	090400	55668500	9690	9730	9730	9690	2741
609	20250512	090300	29055680	9730	9730	9740	9730	861
610	20250512	090200	20671550	9720	9720	9720	9720	315
611	20250512	090100	17609750	9720	9710	9720	9710	30
612	20250512	090000	17318400	9750	9700	9750	9700	1785