KissMeData/270870/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	204200	95100475	5350	5350	5350	5350	24
3	20250512	204100	95100475	5350	5350	5350	5350	0
4	20250512	204000	95100475	5350	5350	5350	5350	0
5	20250512	203900	95100475	5350	5350	5350	5350	0
6	20250512	203800	95100475	5350	5350	5350	5350	0
7	20250512	203700	95100475	5350	5350	5350	5350	0
8	20250512	203600	95100475	5350	5350	5350	5350	0
9	20250512	203500	95100475	5350	5350	5350	5350	0
10	20250512	203400	95100475	5350	5350	5350	5350	0
11	20250512	203300	95100475	5350	5350	5350	5350	0
12	20250512	203200	95100475	5350	5350	5350	5350	0
13	20250512	203100	95100475	5350	5350	5350	5350	0
14	20250512	203000	95100475	5350	5350	5350	5350	0
15	20250512	202900	95100475	5350	5350	5350	5350	0
16	20250512	202800	95100475	5350	5350	5350	5350	0
17	20250512	202700	95100475	5350	5350	5350	5350	0
18	20250512	202600	95100475	5350	5350	5350	5350	0
19	20250512	202500	95100475	5350	5350	5350	5350	0
20	20250512	202400	95100475	5350	5350	5350	5350	0
21	20250512	202300	95100475	5350	5350	5350	5350	0
22	20250512	202200	95100475	5350	5350	5350	5350	0
23	20250512	202100	95100475	5350	5350	5350	5350	0
24	20250512	202000	95100475	5350	5350	5350	5350	0
25	20250512	201900	95100475	5350	5350	5350	5350	0
26	20250512	201800	95100475	5350	5350	5350	5350	0
27	20250512	201700	95100475	5350	5350	5350	5350	0
28	20250512	201600	95100475	5350	5350	5350	5350	0
29	20250512	201500	95100475	5350	5350	5350	5350	0
30	20250512	201400	95100475	5350	5350	5350	5350	0
31	20250512	201300	95100475	5350	5350	5350	5350	0
32	20250512	201200	95100475	5350	5350	5350	5350	24
33	20250512	201100	95100475	5350	5350	5350	5350	0
34	20250512	201000	95100475	5350	5350	5350	5350	0
35	20250512	200900	95100475	5350	5350	5350	5350	0
36	20250512	200800	95100475	5350	5350	5350	5350	0
37	20250512	200700	95100475	5350	5350	5350	5350	0
38	20250512	200600	95100475	5350	5350	5350	5350	0
39	20250512	200500	95100475	5350	5350	5350	5350	0
40	20250512	200400	95100475	5350	5350	5350	5350	0
41	20250512	200300	95100475	5350	5350	5350	5350	0
42	20250512	200200	95100475	5350	5350	5350	5350	0
43	20250512	200100	95100475	5350	5350	5350	5350	0
44	20250512	200000	95100475	5350	5350	5350	5350	0
45	20250512	195900	95100475	5350	5350	5350	5350	0
46	20250512	195800	95100475	5350	5350	5350	5350	0
47	20250512	195700	95100475	5350	5350	5350	5350	0
48	20250512	195600	95100475	5350	5350	5350	5350	0
49	20250512	195500	95100475	5350	5350	5350	5350	0
50	20250512	195400	95100475	5350	5350	5350	5350	0
51	20250512	195300	95100475	5350	5350	5350	5350	0
52	20250512	195200	95100475	5350	5350	5350	5350	0
53	20250512	195100	95100475	5350	5350	5350	5350	0
54	20250512	195000	95100475	5350	5350	5350	5350	0
55	20250512	194900	95100475	5350	5350	5350	5350	0
56	20250512	194800	95100475	5350	5350	5350	5350	0
57	20250512	194700	95100475	5350	5350	5350	5350	0
58	20250512	194600	95100475	5350	5350	5350	5350	0
59	20250512	194500	95100475	5350	5350	5350	5350	0
60	20250512	194400	95100475	5350	5350	5350	5350	0
61	20250512	194300	95100475	5350	5350	5350	5350	0
62	20250512	194200	95100475	5350	5350	5350	5350	24
63	20250512	194100	95100475	5350	5350	5350	5350	0
64	20250512	194000	95100475	5350	5350	5350	5350	0
65	20250512	193900	95100475	5350	5350	5350	5350	0
66	20250512	193800	95100475	5350	5350	5350	5350	0
67	20250512	193700	95100475	5350	5350	5350	5350	0
68	20250512	193600	95100475	5350	5350	5350	5350	0
69	20250512	193500	95100475	5350	5350	5350	5350	0
70	20250512	193400	95100475	5350	5350	5350	5350	0
71	20250512	193300	95100475	5350	5350	5350	5350	0
72	20250512	193200	95100475	5350	5350	5350	5350	0
73	20250512	193100	95100475	5350	5350	5350	5350	0
74	20250512	193000	95100475	5350	5350	5350	5350	0
75	20250512	192900	95100475	5350	5350	5350	5350	0
76	20250512	192800	95100475	5350	5350	5350	5350	0
77	20250512	192700	95100475	5350	5350	5350	5350	0
78	20250512	192600	95100475	5350	5350	5350	5350	0
79	20250512	192500	95100475	5350	5350	5350	5350	0
80	20250512	192400	95100475	5350	5350	5350	5350	0
81	20250512	192300	95100475	5350	5350	5350	5350	0
82	20250512	192200	95100475	5350	5350	5350	5350	0
83	20250512	192100	95100475	5350	5350	5350	5350	0
84	20250512	192000	95100475	5350	5350	5350	5350	0
85	20250512	191900	95100475	5350	5350	5350	5350	0
86	20250512	191800	95100475	5350	5350	5350	5350	0
87	20250512	191700	95100475	5350	5350	5350	5350	0
88	20250512	191600	95100475	5350	5350	5350	5350	0
89	20250512	191500	95100475	5350	5350	5350	5350	0
90	20250512	191400	95100475	5350	5350	5350	5350	0
91	20250512	191300	95100475	5350	5350	5350	5350	0
92	20250512	191200	95100475	5350	5350	5350	5350	24
93	20250512	191100	95100475	5350	5350	5350	5350	0
94	20250512	191000	95100475	5350	5350	5350	5350	0
95	20250512	190900	95100475	5350	5350	5350	5350	0
96	20250512	190800	95100475	5350	5350	5350	5350	0
97	20250512	190700	95100475	5350	5350	5350	5350	0
98	20250512	190600	95100475	5350	5350	5350	5350	0
99	20250512	190500	95100475	5350	5350	5350	5350	0
100	20250512	190400	95100475	5350	5350	5350	5350	0
101	20250512	190300	95100475	5350	5350	5350	5350	0
102	20250512	190200	95100475	5350	5350	5350	5350	0
103	20250512	190100	95100475	5350	5350	5350	5350	0
104	20250512	190000	95100475	5350	5350	5350	5350	0
105	20250512	185900	95100475	5350	5350	5350	5350	0
106	20250512	185800	95100475	5350	5350	5350	5350	0
107	20250512	185700	95100475	5350	5350	5350	5350	0
108	20250512	185600	95100475	5350	5350	5350	5350	0
109	20250512	185500	95100475	5350	5350	5350	5350	0
110	20250512	185400	95100475	5350	5350	5350	5350	0
111	20250512	185300	95100475	5350	5350	5350	5350	0
112	20250512	185200	95100475	5350	5350	5350	5350	0
113	20250512	185100	95100475	5350	5350	5350	5350	0
114	20250512	185000	95100475	5350	5350	5350	5350	0
115	20250512	184900	95100475	5350	5350	5350	5350	0
116	20250512	184800	95100475	5350	5350	5350	5350	0
117	20250512	184700	95100475	5350	5350	5350	5350	0
118	20250512	184600	95100475	5350	5350	5350	5350	0
119	20250512	184500	95100475	5350	5350	5350	5350	0
120	20250512	184400	95100475	5350	5350	5350	5350	0
121	20250512	184300	95100475	5350	5350	5350	5350	0
122	20250512	184200	95100475	5350	5350	5350	5350	24
123	20250512	184100	95100475	5350	5350	5350	5350	0
124	20250512	184000	95100475	5350	5350	5350	5350	0
125	20250512	183900	95100475	5350	5350	5350	5350	0
126	20250512	183800	95100475	5350	5350	5350	5350	0
127	20250512	183700	95100475	5350	5350	5350	5350	0
128	20250512	183600	95100475	5350	5350	5350	5350	0
129	20250512	183500	95100475	5350	5350	5350	5350	0
130	20250512	183400	95100475	5350	5350	5350	5350	0
131	20250512	183300	95100475	5350	5350	5350	5350	0
132	20250512	183200	95100475	5350	5350	5350	5350	0
133	20250512	183100	95100475	5350	5350	5350	5350	0
134	20250512	183000	95100475	5350	5350	5350	5350	0
135	20250512	182900	95100475	5350	5350	5350	5350	0
136	20250512	182800	95100475	5350	5350	5350	5350	0
137	20250512	182700	95100475	5350	5350	5350	5350	0
138	20250512	182600	95100475	5350	5350	5350	5350	0
139	20250512	182500	95100475	5350	5350	5350	5350	0
140	20250512	182400	95100475	5350	5350	5350	5350	0
141	20250512	182300	95100475	5350	5350	5350	5350	0
142	20250512	182200	95100475	5350	5350	5350	5350	0
143	20250512	182100	95100475	5350	5350	5350	5350	0
144	20250512	182000	95100475	5350	5350	5350	5350	0
145	20250512	181900	95100475	5350	5350	5350	5350	0
146	20250512	181800	95100475	5350	5350	5350	5350	0
147	20250512	181700	95100475	5350	5350	5350	5350	0
148	20250512	181600	95100475	5350	5350	5350	5350	0
149	20250512	181500	95100475	5350	5350	5350	5350	0
150	20250512	181400	95100475	5350	5350	5350	5350	0
151	20250512	181300	95100475	5350	5350	5350	5350	0
152	20250512	181200	95100475	5350	5350	5350	5350	24
153	20250512	181100	95100475	5350	5350	5350	5350	0
154	20250512	181000	95100475	5350	5350	5350	5350	0
155	20250512	180900	95100475	5350	5350	5350	5350	0
156	20250512	180800	95100475	5350	5350	5350	5350	0
157	20250512	180700	95100475	5350	5350	5350	5350	0
158	20250512	180600	95100475	5350	5350	5350	5350	0
159	20250512	180500	95100475	5350	5350	5350	5350	0
160	20250512	180400	95100475	5350	5350	5350	5350	0
161	20250512	180300	95100475	5350	5350	5350	5350	0
162	20250512	180200	95100475	5350	5350	5350	5350	0
163	20250512	180100	95100475	5350	5350	5350	5350	0
164	20250512	180000	95100475	5350	5350	5350	5350	0
165	20250512	175900	95100475	5350	5350	5350	5350	0
166	20250512	175800	95100475	5350	5350	5350	5350	0
167	20250512	175700	95100475	5350	5350	5350	5350	0
168	20250512	175600	95100475	5350	5350	5350	5350	0
169	20250512	175500	95100475	5350	5350	5350	5350	0
170	20250512	175400	95100475	5350	5350	5350	5350	0
171	20250512	175300	95100475	5350	5350	5350	5350	0
172	20250512	175200	95100475	5350	5350	5350	5350	0
173	20250512	175100	95100475	5350	5350	5350	5350	0
174	20250512	175000	95100475	5350	5350	5350	5350	0
175	20250512	174900	95100475	5350	5350	5350	5350	0
176	20250512	174800	95100475	5350	5350	5350	5350	0
177	20250512	174700	95100475	5350	5350	5350	5350	0
178	20250512	174600	95100475	5350	5350	5350	5350	0
179	20250512	174500	95100475	5350	5350	5350	5350	0
180	20250512	174400	95100475	5350	5350	5350	5350	0
181	20250512	174300	95100475	5350	5350	5350	5350	0
182	20250512	174200	95100475	5350	5350	5350	5350	24
183	20250512	174100	95100475	5350	5350	5350	5350	0
184	20250512	174000	95100475	5350	5350	5350	5350	0
185	20250512	173900	95100475	5350	5350	5350	5350	0
186	20250512	173800	95100475	5350	5350	5350	5350	0
187	20250512	173700	95100475	5350	5350	5350	5350	0
188	20250512	173600	95100475	5350	5350	5350	5350	0
189	20250512	173500	95100475	5350	5350	5350	5350	0
190	20250512	173400	95100475	5350	5350	5350	5350	0
191	20250512	173300	95100475	5350	5350	5350	5350	0
192	20250512	173200	95100475	5350	5350	5350	5350	0
193	20250512	173100	95100475	5350	5350	5350	5350	0
194	20250512	173000	95100475	5350	5350	5350	5350	0
195	20250512	172900	95100475	5350	5350	5350	5350	0
196	20250512	172800	95100475	5350	5350	5350	5350	0
197	20250512	172700	95100475	5350	5350	5350	5350	0
198	20250512	172600	95100475	5350	5350	5350	5350	0
199	20250512	172500	95100475	5350	5350	5350	5350	0
200	20250512	172400	95100475	5350	5350	5350	5350	0
201	20250512	172300	95100475	5350	5350	5350	5350	0
202	20250512	172200	95100475	5350	5350	5350	5350	0
203	20250512	172100	95100475	5350	5350	5350	5350	0
204	20250512	172000	95100475	5350	5350	5350	5350	0
205	20250512	171900	95100475	5350	5350	5350	5350	0
206	20250512	171800	95100475	5350	5350	5350	5350	0
207	20250512	171700	95100475	5350	5350	5350	5350	0
208	20250512	171600	95100475	5350	5350	5350	5350	0
209	20250512	171500	95100475	5350	5350	5350	5350	0
210	20250512	171400	95100475	5350	5350	5350	5350	0
211	20250512	171300	95100475	5350	5350	5350	5350	0
212	20250512	171200	95100475	5350	5350	5350	5350	24
213	20250512	171100	95100475	5350	5350	5350	5350	0
214	20250512	171000	95100475	5350	5350	5350	5350	0
215	20250512	170900	95100475	5350	5350	5350	5350	0
216	20250512	170800	95100475	5350	5350	5350	5350	0
217	20250512	170700	95100475	5350	5350	5350	5350	0
218	20250512	170600	95100475	5350	5350	5350	5350	0
219	20250512	170500	95100475	5350	5350	5350	5350	0
220	20250512	170400	95100475	5350	5350	5350	5350	0
221	20250512	170300	95100475	5350	5350	5350	5350	0
222	20250512	170200	95100475	5350	5350	5350	5350	0
223	20250512	170100	95100475	5350	5350	5350	5350	0
224	20250512	170000	95100475	5350	5350	5350	5350	0
225	20250512	165900	95100475	5350	5350	5350	5350	0
226	20250512	165800	95100475	5350	5350	5350	5350	0
227	20250512	165700	95100475	5350	5350	5350	5350	0
228	20250512	165600	95100475	5350	5350	5350	5350	0
229	20250512	165500	95100475	5350	5350	5350	5350	0
230	20250512	165400	95100475	5350	5350	5350	5350	0
231	20250512	165300	95100475	5350	5350	5350	5350	0
232	20250512	165200	95100475	5350	5350	5350	5350	0
233	20250512	165100	95100475	5350	5350	5350	5350	0
234	20250512	165000	95100475	5350	5350	5350	5350	0
235	20250512	164900	95100475	5350	5350	5350	5350	0
236	20250512	164800	95100475	5350	5350	5350	5350	0
237	20250512	164700	95100475	5350	5350	5350	5350	0
238	20250512	164600	95100475	5350	5350	5350	5350	0
239	20250512	164500	95100475	5350	5350	5350	5350	0
240	20250512	164400	95100475	5350	5350	5350	5350	0
241	20250512	164300	95100475	5350	5350	5350	5350	0
242	20250512	164200	95100475	5350	5350	5350	5350	24
243	20250512	164100	95100475	5350	5350	5350	5350	0
244	20250512	164000	95100475	5350	5350	5350	5350	0
245	20250512	163900	95100475	5350	5350	5350	5350	0
246	20250512	163800	95100475	5350	5350	5350	5350	0
247	20250512	163700	95100475	5350	5350	5350	5350	0
248	20250512	163600	95100475	5350	5350	5350	5350	0
249	20250512	163500	95100475	5350	5350	5350	5350	0
250	20250512	163400	95100475	5350	5350	5350	5350	0
251	20250512	163300	95100475	5350	5350	5350	5350	0
252	20250512	163200	95100475	5350	5350	5350	5350	0
253	20250512	163100	95100475	5350	5350	5350	5350	0
254	20250512	163000	95100475	5350	5350	5350	5350	0
255	20250512	162900	95100475	5350	5350	5350	5350	0
256	20250512	162800	95100475	5350	5350	5350	5350	0
257	20250512	162700	95100475	5350	5350	5350	5350	0
258	20250512	162600	95100475	5350	5350	5350	5350	0
259	20250512	162500	95100475	5350	5350	5350	5350	0
260	20250512	162400	95100475	5350	5350	5350	5350	0
261	20250512	162300	95100475	5350	5350	5350	5350	0
262	20250512	162200	95100475	5350	5350	5350	5350	0
263	20250512	162100	95100475	5350	5350	5350	5350	0
264	20250512	162000	95100475	5350	5350	5350	5350	0
265	20250512	161900	95100475	5350	5350	5350	5350	0
266	20250512	161800	95100475	5350	5350	5350	5350	0
267	20250512	161700	95100475	5350	5350	5350	5350	0
268	20250512	161600	95100475	5350	5350	5350	5350	0
269	20250512	161500	95100475	5350	5350	5350	5350	0
270	20250512	161400	95100475	5350	5350	5350	5350	0
271	20250512	161300	95100475	5350	5350	5350	5350	0
272	20250512	161200	95100475	5350	5350	5350	5350	24
273	20250512	161100	95100475	5350	5350	5350	5350	0
274	20250512	161000	95100475	5350	5350	5350	5350	0
275	20250512	160900	95100475	5350	5350	5350	5350	0
276	20250512	160800	95100475	5350	5350	5350	5350	0
277	20250512	160700	95100475	5350	5350	5350	5350	0
278	20250512	160600	95100475	5350	5350	5350	5350	0
279	20250512	160500	95100475	5350	5350	5350	5350	0
280	20250512	160400	95100475	5350	5350	5350	5350	0
281	20250512	160300	95100475	5350	5350	5350	5350	0
282	20250512	160200	95100475	5350	5350	5350	5350	0
283	20250512	160100	95100475	5350	5350	5350	5350	0
284	20250512	160000	95100475	5350	5350	5350	5350	0
285	20250512	155900	95100475	5350	5350	5350	5350	0
286	20250512	155800	95100475	5350	5350	5350	5350	0
287	20250512	155700	95100475	5350	5350	5350	5350	0
288	20250512	155600	95100475	5350	5350	5350	5350	0
289	20250512	155500	95100475	5350	5350	5350	5350	0
290	20250512	155400	95100475	5350	5350	5350	5350	0
291	20250512	155300	95100475	5350	5350	5350	5350	0
292	20250512	155200	95100475	5350	5350	5350	5350	0
293	20250512	155100	95100475	5350	5350	5350	5350	0
294	20250512	155000	95100475	5350	5350	5350	5350	0
295	20250512	154900	95100475	5350	5350	5350	5350	0
296	20250512	154800	95100475	5350	5350	5350	5350	0
297	20250512	154700	95100475	5350	5350	5350	5350	0
298	20250512	154600	95100475	5350	5350	5350	5350	0
299	20250512	154500	95100475	5350	5350	5350	5350	0
300	20250512	154400	95100475	5350	5350	5350	5350	0
301	20250512	154300	95100475	5350	5350	5350	5350	0
302	20250512	154200	95100475	5350	5350	5350	5350	24
303	20250512	154100	95100475	5350	5350	5350	5350	0
304	20250512	154000	95100475	5350	5350	5350	5350	0
305	20250512	153900	95100475	5350	5350	5350	5350	0
306	20250512	153800	95100475	5350	5350	5350	5350	0
307	20250512	153700	95100475	5350	5350	5350	5350	0
308	20250512	153600	95100475	5350	5350	5350	5350	0
309	20250512	153500	95100475	5350	5350	5350	5350	0
310	20250512	153400	95100475	5350	5350	5350	5350	0
311	20250512	153300	95100475	5350	5350	5350	5350	0
312	20250512	153200	95100475	5350	5350	5350	5350	0
313	20250512	153100	95100475	5350	5350	5350	5350	0
314	20250512	153000	95100475	5350	5350	5350	5350	24
315	20250512	152900	94972075	5370	5370	5370	5370	0
316	20250512	152800	94972075	5370	5370	5370	5370	0
317	20250512	152700	94972075	5370	5370	5370	5370	0
318	20250512	152600	94972075	5370	5370	5370	5370	0
319	20250512	152500	94972075	5370	5370	5370	5370	0
320	20250512	152400	94972075	5370	5370	5370	5370	0
321	20250512	152300	94972075	5370	5370	5370	5370	0
322	20250512	152200	94972075	5370	5370	5370	5370	0
323	20250512	152100	94972075	5370	5370	5370	5370	0
324	20250512	152000	94972075	5370	5370	5370	5370	0
325	20250512	151900	94972075	5370	5370	5370	5370	0
326	20250512	151800	94972075	5370	5370	5370	5370	0
327	20250512	151700	94972075	5370	5370	5370	5370	0
328	20250512	151600	94972075	5370	5370	5370	5370	0
329	20250512	151500	94972075	5370	5370	5370	5370	0
330	20250512	151400	94972075	5370	5370	5370	5370	0
331	20250512	151300	94972075	5370	5370	5370	5370	0
332	20250512	151200	94972075	5370	5370	5370	5370	0
333	20250512	151100	94972075	5370	5370	5370	5370	0
334	20250512	151000	94972075	5370	5370	5370	5370	22
335	20250512	150900	94853935	5370	5370	5370	5370	81
336	20250512	150800	94418965	5330	5340	5340	5330	327
337	20250512	150700	92676035	5370	5370	5370	5370	0
338	20250512	150600	92676035	5370	5370	5370	5370	0
339	20250512	150500	92676035	5370	5370	5370	5370	0
340	20250512	150400	92676035	5370	5370	5370	5370	0
341	20250512	150300	92676035	5370	5370	5370	5370	0
342	20250512	150200	92676035	5370	5370	5370	5370	0
343	20250512	150100	92676035	5370	5370	5370	5370	19
344	20250512	150000	92574005	5340	5340	5340	5340	0
345	20250512	145900	92574005	5340	5340	5340	5340	4
346	20250512	145800	92552645	5370	5370	5370	5370	0
347	20250512	145700	92552645	5370	5370	5370	5370	0
348	20250512	145600	92552645	5370	5370	5370	5370	0
349	20250512	145500	92552645	5370	5370	5370	5370	0
350	20250512	145400	92552645	5370	5370	5370	5370	0
351	20250512	145300	92552645	5370	5370	5370	5370	87
352	20250512	145200	92085455	5370	5370	5370	5370	16
353	20250512	145100	91999535	5340	5340	5340	5340	0
354	20250512	145000	91999535	5340	5340	5340	5340	0
355	20250512	144900	91999535	5340	5340	5340	5340	0
356	20250512	144800	91999535	5340	5340	5340	5340	0
357	20250512	144700	91999535	5340	5340	5340	5340	0
358	20250512	144600	91999535	5340	5340	5340	5340	0
359	20250512	144500	91999535	5340	5340	5340	5340	0
360	20250512	144400	91999535	5340	5350	5350	5340	1268
361	20250512	144300	85228405	5350	5350	5350	5350	0
362	20250512	144200	85228405	5350	5350	5350	5350	0
363	20250512	144100	85228405	5350	5350	5350	5350	0
364	20250512	144000	85228405	5350	5350	5350	5350	0
365	20250512	143900	85228405	5350	5350	5350	5350	0
366	20250512	143800	85228405	5350	5350	5350	5350	0
367	20250512	143700	85228405	5350	5350	5350	5350	0
368	20250512	143600	85228405	5350	5350	5350	5350	25
369	20250512	143500	85094655	5360	5360	5360	5360	1
370	20250512	143400	85089295	5360	5360	5360	5360	5
371	20250512	143300	85062495	5360	5360	5360	5360	0
372	20250512	143200	85062495	5360	5360	5360	5360	0
373	20250512	143100	85062495	5360	5360	5360	5360	0
374	20250512	143000	85062495	5360	5360	5360	5360	0
375	20250512	142900	85062495	5360	5360	5360	5360	0
376	20250512	142800	85062495	5360	5360	5360	5360	0
377	20250512	142700	85062495	5360	5360	5360	5360	0
378	20250512	142600	85062495	5360	5360	5360	5350	5360
379	20250512	142500	56382675	5360	5370	5370	5360	21
380	20250512	142400	56269965	5360	5360	5360	5360	0
381	20250512	142300	56269965	5360	5360	5360	5360	0
382	20250512	142200	56269965	5360	5360	5360	5360	90
383	20250512	142100	55787565	5370	5370	5370	5370	0
384	20250512	142000	55787565	5370	5370	5370	5370	0
385	20250512	141900	55787565	5370	5370	5370	5370	0
386	20250512	141800	55787565	5370	5370	5370	5370	0
387	20250512	141700	55787565	5370	5360	5370	5360	94
388	20250512	141600	55283565	5350	5350	5350	5350	0
389	20250512	141500	55283565	5350	5350	5350	5350	0
390	20250512	141400	55283565	5350	5350	5350	5350	0
391	20250512	141300	55283565	5350	5350	5350	5350	0
392	20250512	141200	55283565	5350	5350	5350	5350	0
393	20250512	141100	55283565	5350	5350	5350	5350	0
394	20250512	141000	55283565	5350	5350	5350	5350	1
395	20250512	140900	55278215	5350	5350	5350	5350	4
396	20250512	140800	55256815	5350	5350	5350	5350	0
397	20250512	140700	55256815	5350	5350	5350	5350	10
398	20250512	140600	55203315	5350	5350	5350	5350	0
399	20250512	140500	55203315	5350	5350	5350	5350	1
400	20250512	140400	55197965	5350	5350	5350	5350	0
401	20250512	140300	55197965	5350	5350	5350	5350	0
402	20250512	140200	55197965	5350	5350	5350	5350	0
403	20250512	140100	55197965	5350	5350	5350	5350	2
404	20250512	140000	55187265	5350	5350	5350	5350	0
405	20250512	135900	55187265	5350	5350	5350	5350	2
406	20250512	135800	55176565	5350	5350	5350	5350	180
407	20250512	135700	54213565	5320	5320	5320	5320	0
408	20250512	135600	54213565	5320	5320	5320	5320	0
409	20250512	135500	54213565	5320	5320	5320	5320	0
410	20250512	135400	54213565	5320	5320	5320	5320	0
411	20250512	135300	54213565	5320	5320	5320	5320	0
412	20250512	135200	54213565	5320	5320	5320	5320	0
413	20250512	135100	54213565	5320	5320	5320	5320	0
414	20250512	135000	54213565	5320	5320	5320	5320	0
415	20250512	134900	54213565	5320	5320	5320	5320	0
416	20250512	134800	54213565	5320	5320	5320	5320	0
417	20250512	134700	54213565	5320	5320	5320	5320	0
418	20250512	134600	54213565	5320	5320	5320	5320	0
419	20250512	134500	54213565	5320	5320	5320	5320	0
420	20250512	134400	54213565	5320	5320	5320	5320	0
421	20250512	134300	54213565	5320	5330	5330	5320	699
422	20250512	134200	50491675	5350	5350	5350	5350	1
423	20250512	134100	50486325	5360	5360	5360	5360	1
424	20250512	134000	50480965	5360	5360	5360	5360	0
425	20250512	133900	50480965	5360	5360	5360	5360	1
426	20250512	133800	50475605	5360	5360	5360	5360	0
427	20250512	133700	50475605	5360	5360	5360	5360	27
428	20250512	133600	50330885	5360	5360	5360	5360	0
429	20250512	133500	50330885	5360	5360	5360	5360	0
430	20250512	133400	50330885	5360	5360	5360	5360	0
431	20250512	133300	50330885	5360	5360	5360	5360	0
432	20250512	133200	50330885	5360	5360	5360	5360	2
433	20250512	133100	50320165	5370	5360	5370	5360	2
434	20250512	133000	50309435	5370	5370	5370	5370	0
435	20250512	132900	50309435	5370	5370	5370	5370	0
436	20250512	132800	50309435	5370	5370	5370	5370	0
437	20250512	132700	50309435	5370	5370	5370	5370	1
438	20250512	132600	50304065	5370	5370	5370	5370	1
439	20250512	132500	50298695	5370	5370	5370	5370	0
440	20250512	132400	50298695	5370	5370	5370	5370	0
441	20250512	132300	50298695	5370	5370	5370	5370	0
442	20250512	132200	50298695	5370	5370	5370	5370	0
443	20250512	132100	50298695	5370	5370	5370	5370	1
444	20250512	132000	50293325	5370	5370	5370	5370	0
445	20250512	131900	50293325	5370	5370	5370	5370	0
446	20250512	131800	50293325	5370	5370	5370	5370	0
447	20250512	131700	50293325	5370	5370	5370	5370	0
448	20250512	131600	50293325	5370	5370	5370	5370	2
449	20250512	131500	50282585	5370	5370	5370	5370	0
450	20250512	131400	50282585	5370	5370	5370	5370	20
451	20250512	131300	50175185	5370	5370	5370	5370	0
452	20250512	131200	50175185	5370	5370	5370	5370	0
453	20250512	131100	50175185	5370	5370	5370	5370	0
454	20250512	131000	50175185	5370	5370	5370	5370	0
455	20250512	130900	50175185	5370	5370	5370	5370	0
456	20250512	130800	50175185	5370	5370	5370	5370	0
457	20250512	130700	50175185	5370	5370	5370	5370	0
458	20250512	130600	50175185	5370	5370	5370	5370	30
459	20250512	130500	50014085	5360	5360	5360	5360	7
460	20250512	130400	49976565	5360	5360	5360	5360	0
461	20250512	130300	49976565	5360	5360	5360	5360	0
462	20250512	130200	49976565	5360	5360	5360	5360	0
463	20250512	130100	49976565	5360	5360	5360	5360	0
464	20250512	130000	49976565	5360	5360	5360	5360	0
465	20250512	125900	49976565	5360	5360	5360	5360	0
466	20250512	125800	49976565	5360	5360	5360	5360	0
467	20250512	125700	49976565	5360	5360	5360	5360	0
468	20250512	125600	49976565	5360	5360	5360	5360	0
469	20250512	125500	49976565	5360	5360	5360	5360	0
470	20250512	125400	49976565	5360	5360	5360	5360	0
471	20250512	125300	49976565	5360	5360	5360	5360	0
472	20250512	125200	49976565	5360	5360	5360	5350	4197
473	20250512	125100	27518925	5370	5370	5370	5370	0
474	20250512	125000	27518925	5370	5370	5370	5370	0
475	20250512	124900	27518925	5370	5370	5370	5370	0
476	20250512	124800	27518925	5370	5370	5370	5370	0
477	20250512	124700	27518925	5370	5370	5370	5370	0
478	20250512	124600	27518925	5370	5370	5370	5370	0
479	20250512	124500	27518925	5370	5370	5370	5370	0
480	20250512	124400	27518925	5370	5370	5370	5370	0
481	20250512	124300	27518925	5370	5370	5370	5370	0
482	20250512	124200	27518925	5370	5370	5370	5370	0
483	20250512	124100	27518925	5370	5370	5370	5370	0
484	20250512	124000	27518925	5370	5370	5370	5370	0
485	20250512	123900	27518925	5370	5370	5370	5370	0
486	20250512	123800	27518925	5370	5370	5370	5370	0
487	20250512	123700	27518925	5370	5370	5370	5370	0
488	20250512	123600	27518925	5370	5370	5370	5370	0
489	20250512	123500	27518925	5370	5360	5370	5360	391
490	20250512	123400	25419405	5370	5370	5370	5370	0
491	20250512	123300	25419405	5370	5370	5370	5370	0
492	20250512	123200	25419405	5370	5370	5370	5370	0
493	20250512	123100	25419405	5370	5370	5370	5370	0
494	20250512	123000	25419405	5370	5370	5370	5370	0
495	20250512	122900	25419405	5370	5370	5370	5370	0
496	20250512	122800	25419405	5370	5370	5370	5370	0
497	20250512	122700	25419405	5370	5370	5370	5370	0
498	20250512	122600	25419405	5370	5370	5370	5370	0
499	20250512	122500	25419405	5370	5370	5370	5370	0
500	20250512	122400	25419405	5370	5370	5370	5370	0
501	20250512	122300	25419405	5370	5370	5370	5370	0
502	20250512	122200	25419405	5370	5370	5370	5370	0
503	20250512	122100	25419405	5370	5370	5370	5370	0
504	20250512	122000	25419405	5370	5370	5370	5370	0
505	20250512	121900	25419405	5370	5370	5370	5370	0
506	20250512	121800	25419405	5370	5370	5370	5370	0
507	20250512	121700	25419405	5370	5370	5370	5370	0
508	20250512	121600	25419405	5370	5370	5370	5370	0
509	20250512	121500	25419405	5370	5370	5370	5370	0
510	20250512	121400	25419405	5370	5370	5370	5370	0
511	20250512	121300	25419405	5370	5370	5370	5370	0
512	20250512	121200	25419405	5370	5370	5370	5370	0
513	20250512	121100	25419405	5370	5370	5370	5370	1
514	20250512	121000	25414035	5360	5360	5360	5360	0
515	20250512	120900	25414035	5360	5360	5360	5360	12
516	20250512	120800	25349715	5360	5360	5360	5360	0
517	20250512	120700	25349715	5360	5360	5360	5360	0
518	20250512	120600	25349715	5360	5360	5360	5360	0
519	20250512	120500	25349715	5360	5360	5360	5360	1
520	20250512	120400	25344355	5370	5370	5370	5370	0
521	20250512	120300	25344355	5370	5370	5370	5370	0
522	20250512	120200	25344355	5370	5370	5370	5370	0
523	20250512	120100	25344355	5370	5370	5370	5370	0
524	20250512	120000	25344355	5370	5370	5370	5370	0
525	20250512	115900	25344355	5370	5370	5370	5370	0
526	20250512	115800	25344355	5370	5370	5370	5370	0
527	20250512	115700	25344355	5370	5370	5370	5370	0
528	20250512	115600	25344355	5370	5370	5370	5370	0
529	20250512	115500	25344355	5370	5370	5370	5370	0
530	20250512	115400	25344355	5370	5370	5370	5370	0
531	20250512	115300	25344355	5370	5370	5370	5370	0
532	20250512	115200	25344355	5370	5370	5370	5370	0
533	20250512	115100	25344355	5370	5370	5370	5370	0
534	20250512	115000	25344355	5370	5370	5370	5370	0
535	20250512	114900	25344355	5370	5360	5370	5360	2
536	20250512	114800	25333625	5370	5370	5370	5370	0
537	20250512	114700	25333625	5370	5370	5370	5370	0
538	20250512	114600	25333625	5370	5370	5370	5370	12
539	20250512	114500	25269185	5380	5380	5380	5380	0
540	20250512	114400	25269185	5380	5380	5380	5380	0
541	20250512	114300	25269185	5380	5380	5380	5380	0
542	20250512	114200	25269185	5380	5380	5380	5380	20
543	20250512	114100	25161585	5380	5380	5380	5380	0
544	20250512	114000	25161585	5380	5380	5380	5380	1
545	20250512	113900	25156205	5370	5380	5380	5370	1006
546	20250512	113800	19753925	5370	5370	5370	5370	0
547	20250512	113700	19753925	5370	5370	5370	5370	0
548	20250512	113600	19753925	5370	5370	5370	5370	0
549	20250512	113500	19753925	5370	5370	5370	5370	0
550	20250512	113400	19753925	5370	5370	5370	5370	2
551	20250512	113300	19743185	5380	5380	5380	5380	0
552	20250512	113200	19743185	5380	5380	5380	5380	0
553	20250512	113100	19743185	5380	5380	5380	5380	0
554	20250512	113000	19743185	5380	5380	5380	5380	0
555	20250512	112900	19743185	5380	5380	5380	5380	0
556	20250512	112800	19743185	5380	5380	5380	5380	0
557	20250512	112700	19743185	5380	5380	5380	5380	0
558	20250512	112600	19743185	5380	5380	5380	5380	0
559	20250512	112500	19743185	5380	5380	5380	5380	0
560	20250512	112400	19743185	5380	5380	5380	5380	0
561	20250512	112300	19743185	5380	5380	5380	5380	0
562	20250512	112200	19743185	5380	5380	5380	5380	0
563	20250512	112100	19743185	5380	5380	5380	5380	0
564	20250512	112000	19743185	5380	5380	5380	5380	0
565	20250512	111900	19743185	5380	5380	5380	5380	0
566	20250512	111800	19743185	5380	5380	5380	5380	0
567	20250512	111700	19743185	5380	5380	5380	5380	1
568	20250512	111600	19737805	5370	5370	5370	5370	0
569	20250512	111500	19737805	5370	5370	5370	5370	56
570	20250512	111400	19437085	5370	5370	5370	5370	0
571	20250512	111300	19437085	5370	5370	5370	5370	0
572	20250512	111200	19437085	5370	5370	5370	5370	0
573	20250512	111100	19437085	5370	5370	5370	5370	0
574	20250512	111000	19437085	5370	5370	5370	5370	120
575	20250512	110900	18792685	5370	5370	5370	5370	0
576	20250512	110800	18792685	5370	5370	5370	5370	1
577	20250512	110700	18787315	5380	5380	5380	5380	12
578	20250512	110600	18722755	5375	5375	5375	5375	0
579	20250512	110500	18722755	5375	5375	5375	5375	1
580	20250512	110400	18717380	5380	5380	5380	5380	0
581	20250512	110300	18717380	5380	5380	5380	5380	0
582	20250512	110200	18717380	5380	5380	5380	5380	0
583	20250512	110100	18717380	5380	5380	5380	5380	2
584	20250512	110000	18706620	5380	5380	5380	5380	0
585	20250512	105900	18706620	5380	5380	5380	5380	0
586	20250512	105800	18706620	5380	5380	5380	5380	1
587	20250512	105700	18701240	5370	5370	5370	5370	0
588	20250512	105600	18701240	5370	5370	5370	5370	5
589	20250512	105500	18674390	5370	5370	5370	5370	50
590	20250512	105400	18405890	5370	5370	5370	5370	0
591	20250512	105300	18405890	5370	5370	5370	5370	19
592	20250512	105200	18303860	5380	5380	5380	5380	0
593	20250512	105100	18303860	5380	5380	5380	5380	1
594	20250512	105000	18298480	5370	5370	5370	5370	0
595	20250512	104900	18298480	5370	5370	5370	5370	57
596	20250512	104800	17992390	5370	5370	5370	5370	0
597	20250512	104700	17992390	5370	5370	5370	5370	3
598	20250512	104600	17976280	5380	5380	5380	5380	1
599	20250512	104500	17970900	5380	5380	5380	5380	0
600	20250512	104400	17970900	5380	5380	5380	5380	0
601	20250512	104300	17970900	5380	5380	5380	5380	1
602	20250512	104200	17965520	5370	5370	5370	5370	17
603	20250512	104100	17874230	5370	5370	5370	5370	0
604	20250512	104000	17874230	5370	5370	5370	5370	10
605	20250512	103900	17820530	5380	5370	5380	5370	2
606	20250512	103800	17809780	5370	5370	5370	5370	0
607	20250512	103700	17809780	5370	5370	5370	5370	0
608	20250512	103600	17809780	5370	5380	5380	5370	7
609	20250512	103500	17772130	5380	5380	5380	5380	1
610	20250512	103400	17766750	5370	5370	5370	5370	9
611	20250512	103300	17718420	5380	5380	5380	5380	107
612	20250512	103200	17142760	5380	5380	5380	5380	0
613	20250512	103100	17142760	5380	5380	5380	5380	2
614	20250512	103000	17132000	5380	5380	5380	5380	110
615	20250512	102900	16540200	5370	5370	5370	5370	0
616	20250512	102800	16540200	5370	5370	5370	5370	98
617	20250512	102700	16013940	5370	5370	5370	5370	0
618	20250512	102600	16013940	5370	5370	5370	5370	0
619	20250512	102500	16013940	5370	5370	5370	5370	0
620	20250512	102400	16013940	5370	5370	5370	5370	2
621	20250512	102300	16003200	5370	5370	5370	5370	0
622	20250512	102200	16003200	5370	5370	5370	5370	0
623	20250512	102100	16003200	5370	5370	5370	5370	1
624	20250512	102000	15997830	5380	5380	5380	5380	0
625	20250512	101900	15997830	5380	5360	5380	5360	112
626	20250512	101800	15395640	5370	5370	5370	5370	81
627	20250512	101700	14960670	5370	5370	5370	5370	114
628	20250512	101600	14348490	5370	5370	5370	5370	0
629	20250512	101500	14348490	5370	5360	5370	5360	150
630	20250512	101400	13543490	5360	5360	5360	5360	0
631	20250512	101300	13543490	5360	5360	5360	5360	0
632	20250512	101200	13543490	5360	5360	5360	5360	0
633	20250512	101100	13543490	5360	5360	5360	5360	0
634	20250512	101000	13543490	5360	5360	5360	5360	0
635	20250512	100900	13543490	5360	5360	5360	5360	0
636	20250512	100800	13543490	5360	5360	5360	5360	0
637	20250512	100700	13543490	5360	5360	5360	5360	584
638	20250512	100600	10413250	5360	5360	5360	5360	0
639	20250512	100500	10413250	5360	5360	5360	5360	200
640	20250512	100400	9341250	5360	5360	5360	5360	160
641	20250512	100300	8483650	5360	5360	5360	5360	1
642	20250512	100200	8478290	5360	5360	5360	5360	23
643	20250512	100100	8355010	5370	5370	5370	5370	0
644	20250512	100000	8355010	5370	5340	5370	5340	172
645	20250512	095900	7433220	5360	5360	5360	5360	0
646	20250512	095800	7433220	5360	5360	5360	5360	0
647	20250512	095700	7433220	5360	5360	5360	5360	0
648	20250512	095600	7433220	5360	5360	5360	5360	0
649	20250512	095500	7433220	5360	5360	5360	5360	0
650	20250512	095400	7433220	5360	5360	5360	5360	1
651	20250512	095300	7427860	5360	5360	5360	5360	0
652	20250512	095200	7427860	5360	5360	5360	5360	44
653	20250512	095100	7192020	5370	5360	5370	5360	53
654	20250512	095000	6907920	5360	5360	5360	5360	0
655	20250512	094900	6907920	5360	5360	5360	5360	0
656	20250512	094800	6907920	5360	5360	5360	5360	0
657	20250512	094700	6907920	5360	5360	5360	5360	240
658	20250512	094600	5621520	5350	5350	5350	5350	10
659	20250512	094500	5568020	5350	5350	5350	5350	0
660	20250512	094400	5568020	5350	5350	5350	5350	0
661	20250512	094300	5568020	5350	5350	5350	5350	90
662	20250512	094200	5086520	5350	5350	5350	5350	175
663	20250512	094100	4150270	5340	5340	5340	5340	0
664	20250512	094000	4150270	5340	5340	5340	5340	0
665	20250512	093900	4150270	5340	5340	5340	5340	0
666	20250512	093800	4150270	5340	5340	5340	5340	77
667	20250512	093700	3739090	5350	5350	5350	5350	0
668	20250512	093600	3739090	5350	5350	5350	5350	0
669	20250512	093500	3739090	5350	5350	5350	5350	0
670	20250512	093400	3739090	5350	5350	5350	5350	0
671	20250512	093300	3739090	5350	5350	5350	5350	0
672	20250512	093200	3739090	5350	5350	5350	5350	0
673	20250512	093100	3739090	5350	5350	5350	5350	11
674	20250512	093000	3680240	5350	5350	5350	5350	0
675	20250512	092900	3680240	5350	5350	5350	5350	0
676	20250512	092800	3680240	5350	5350	5350	5350	0
677	20250512	092700	3680240	5350	5350	5350	5350	0
678	20250512	092600	3680240	5350	5350	5350	5350	2
679	20250512	092500	3669540	5340	5340	5340	5340	10
680	20250512	092400	3616140	5350	5350	5350	5350	0
681	20250512	092300	3616140	5350	5350	5350	5350	4
682	20250512	092200	3594740	5350	5350	5350	5350	35
683	20250512	092100	3407490	5350	5350	5350	5350	155
684	20250512	092000	2578240	5350	5350	5350	5350	2
685	20250512	091900	2567540	5340	5340	5340	5340	0
686	20250512	091800	2567540	5340	5340	5340	5340	0
687	20250512	091700	2567540	5340	5330	5340	5330	109
688	20250512	091600	1986540	5300	5320	5320	5300	7
689	20250512	091500	1949420	5320	5320	5320	5320	0
690	20250512	091400	1949420	5320	5320	5320	5320	0
691	20250512	091300	1949420	5320	5320	5320	5320	0
692	20250512	091200	1949420	5320	5320	5320	5320	0
693	20250512	091100	1949420	5320	5320	5320	5320	1
694	20250512	091000	1944100	5320	5320	5320	5320	0
695	20250512	090900	1944100	5320	5320	5320	5320	0
696	20250512	090800	1944100	5320	5330	5330	5320	111
697	20250512	090700	1352600	5330	5330	5330	5330	0
698	20250512	090600	1352600	5330	5330	5330	5330	40
699	20250512	090500	1139400	5400	5400	5400	5400	0
700	20250512	090400	1139400	5400	5400	5400	5400	0
701	20250512	090300	1139400	5400	5400	5400	5400	0
702	20250512	090200	1139400	5400	5400	5400	5400	0
703	20250512	090100	1139400	5400	5400	5400	5400	0
704	20250512	090000	1139400	5400	5400	5400	5400	211