KissMeData/084730/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194000	188689810	9750	9750	9750	9750	1083
3	20250512	193900	188689810	9750	9750	9750	9750	0
4	20250512	193800	188689810	9750	9750	9750	9750	0
5	20250512	193700	188689810	9750	9750	9750	9750	0
6	20250512	193600	188689810	9750	9750	9750	9750	0
7	20250512	193500	188689810	9750	9750	9750	9750	0
8	20250512	193400	188689810	9750	9750	9750	9750	0
9	20250512	193300	188689810	9750	9750	9750	9750	0
10	20250512	193200	188689810	9750	9750	9750	9750	0
11	20250512	193100	188689810	9750	9750	9750	9750	0
12	20250512	193000	188689810	9750	9750	9750	9750	0
13	20250512	192900	188689810	9750	9750	9750	9750	0
14	20250512	192800	188689810	9750	9750	9750	9750	0
15	20250512	192700	188689810	9750	9750	9750	9750	0
16	20250512	192600	188689810	9750	9750	9750	9750	0
17	20250512	192500	188689810	9750	9750	9750	9750	0
18	20250512	192400	188689810	9750	9750	9750	9750	0
19	20250512	192300	188689810	9750	9750	9750	9750	0
20	20250512	192200	188689810	9750	9750	9750	9750	0
21	20250512	192100	188689810	9750	9750	9750	9750	0
22	20250512	192000	188689810	9750	9750	9750	9750	0
23	20250512	191900	188689810	9750	9750	9750	9750	0
24	20250512	191800	188689810	9750	9750	9750	9750	0
25	20250512	191700	188689810	9750	9750	9750	9750	0
26	20250512	191600	188689810	9750	9750	9750	9750	0
27	20250512	191500	188689810	9750	9750	9750	9750	0
28	20250512	191400	188689810	9750	9750	9750	9750	0
29	20250512	191300	188689810	9750	9750	9750	9750	0
30	20250512	191200	188689810	9750	9750	9750	9750	0
31	20250512	191100	188689810	9750	9750	9750	9750	0
32	20250512	191000	188689810	9750	9750	9750	9750	1083
33	20250512	190900	188689810	9750	9750	9750	9750	0
34	20250512	190800	188689810	9750	9750	9750	9750	0
35	20250512	190700	188689810	9750	9750	9750	9750	0
36	20250512	190600	188689810	9750	9750	9750	9750	0
37	20250512	190500	188689810	9750	9750	9750	9750	0
38	20250512	190400	188689810	9750	9750	9750	9750	0
39	20250512	190300	188689810	9750	9750	9750	9750	0
40	20250512	190200	188689810	9750	9750	9750	9750	0
41	20250512	190100	188689810	9750	9750	9750	9750	0
42	20250512	190000	188689810	9750	9750	9750	9750	0
43	20250512	185900	188689810	9750	9750	9750	9750	0
44	20250512	185800	188689810	9750	9750	9750	9750	0
45	20250512	185700	188689810	9750	9750	9750	9750	0
46	20250512	185600	188689810	9750	9750	9750	9750	0
47	20250512	185500	188689810	9750	9750	9750	9750	0
48	20250512	185400	188689810	9750	9750	9750	9750	0
49	20250512	185300	188689810	9750	9750	9750	9750	0
50	20250512	185200	188689810	9750	9750	9750	9750	0
51	20250512	185100	188689810	9750	9750	9750	9750	0
52	20250512	185000	188689810	9750	9750	9750	9750	0
53	20250512	184900	188689810	9750	9750	9750	9750	0
54	20250512	184800	188689810	9750	9750	9750	9750	0
55	20250512	184700	188689810	9750	9750	9750	9750	0
56	20250512	184600	188689810	9750	9750	9750	9750	0
57	20250512	184500	188689810	9750	9750	9750	9750	0
58	20250512	184400	188689810	9750	9750	9750	9750	0
59	20250512	184300	188689810	9750	9750	9750	9750	0
60	20250512	184200	188689810	9750	9750	9750	9750	0
61	20250512	184100	188689810	9750	9750	9750	9750	0
62	20250512	184000	188689810	9750	9750	9750	9750	1083
63	20250512	183900	188689810	9750	9750	9750	9750	0
64	20250512	183800	188689810	9750	9750	9750	9750	0
65	20250512	183700	188689810	9750	9750	9750	9750	0
66	20250512	183600	188689810	9750	9750	9750	9750	0
67	20250512	183500	188689810	9750	9750	9750	9750	0
68	20250512	183400	188689810	9750	9750	9750	9750	0
69	20250512	183300	188689810	9750	9750	9750	9750	0
70	20250512	183200	188689810	9750	9750	9750	9750	0
71	20250512	183100	188689810	9750	9750	9750	9750	0
72	20250512	183000	188689810	9750	9750	9750	9750	0
73	20250512	182900	188689810	9750	9750	9750	9750	0
74	20250512	182800	188689810	9750	9750	9750	9750	0
75	20250512	182700	188689810	9750	9750	9750	9750	0
76	20250512	182600	188689810	9750	9750	9750	9750	0
77	20250512	182500	188689810	9750	9750	9750	9750	0
78	20250512	182400	188689810	9750	9750	9750	9750	0
79	20250512	182300	188689810	9750	9750	9750	9750	0
80	20250512	182200	188689810	9750	9750	9750	9750	0
81	20250512	182100	188689810	9750	9750	9750	9750	0
82	20250512	182000	188689810	9750	9750	9750	9750	0
83	20250512	181900	188689810	9750	9750	9750	9750	0
84	20250512	181800	188689810	9750	9750	9750	9750	0
85	20250512	181700	188689810	9750	9750	9750	9750	0
86	20250512	181600	188689810	9750	9750	9750	9750	0
87	20250512	181500	188689810	9750	9750	9750	9750	0
88	20250512	181400	188689810	9750	9750	9750	9750	0
89	20250512	181300	188689810	9750	9750	9750	9750	0
90	20250512	181200	188689810	9750	9750	9750	9750	0
91	20250512	181100	188689810	9750	9750	9750	9750	0
92	20250512	181000	188689810	9750	9750	9750	9750	1083
93	20250512	180900	188689810	9750	9750	9750	9750	0
94	20250512	180800	188689810	9750	9750	9750	9750	0
95	20250512	180700	188689810	9750	9750	9750	9750	0
96	20250512	180600	188689810	9750	9750	9750	9750	0
97	20250512	180500	188689810	9750	9750	9750	9750	0
98	20250512	180400	188689810	9750	9750	9750	9750	0
99	20250512	180300	188689810	9750	9750	9750	9750	0
100	20250512	180200	188689810	9750	9750	9750	9750	0
101	20250512	180100	188689810	9750	9750	9750	9750	0
102	20250512	180000	188689810	9750	9750	9750	9750	0
103	20250512	175900	188689810	9750	9750	9750	9750	0
104	20250512	175800	188689810	9750	9750	9750	9750	0
105	20250512	175700	188689810	9750	9750	9750	9750	0
106	20250512	175600	188689810	9750	9750	9750	9750	0
107	20250512	175500	188689810	9750	9750	9750	9750	0
108	20250512	175400	188689810	9750	9750	9750	9750	0
109	20250512	175300	188689810	9750	9750	9750	9750	0
110	20250512	175200	188689810	9750	9750	9750	9750	0
111	20250512	175100	188689810	9750	9750	9750	9750	0
112	20250512	175000	188689810	9750	9750	9750	9750	0
113	20250512	174900	188689810	9750	9750	9750	9750	0
114	20250512	174800	188689810	9750	9750	9750	9750	0
115	20250512	174700	188689810	9750	9750	9750	9750	0
116	20250512	174600	188689810	9750	9750	9750	9750	0
117	20250512	174500	188689810	9750	9750	9750	9750	0
118	20250512	174400	188689810	9750	9750	9750	9750	0
119	20250512	174300	188689810	9750	9750	9750	9750	0
120	20250512	174200	188689810	9750	9750	9750	9750	0
121	20250512	174100	188689810	9750	9750	9750	9750	0
122	20250512	174000	188689810	9750	9750	9750	9750	1083
123	20250512	173900	188689810	9750	9750	9750	9750	0
124	20250512	173800	188689810	9750	9750	9750	9750	0
125	20250512	173700	188689810	9750	9750	9750	9750	0
126	20250512	173600	188689810	9750	9750	9750	9750	0
127	20250512	173500	188689810	9750	9750	9750	9750	0
128	20250512	173400	188689810	9750	9750	9750	9750	0
129	20250512	173300	188689810	9750	9750	9750	9750	0
130	20250512	173200	188689810	9750	9750	9750	9750	0
131	20250512	173100	188689810	9750	9750	9750	9750	0
132	20250512	173000	188689810	9750	9750	9750	9750	0
133	20250512	172900	188689810	9750	9750	9750	9750	0
134	20250512	172800	188689810	9750	9750	9750	9750	0
135	20250512	172700	188689810	9750	9750	9750	9750	0
136	20250512	172600	188689810	9750	9750	9750	9750	0
137	20250512	172500	188689810	9750	9750	9750	9750	0
138	20250512	172400	188689810	9750	9750	9750	9750	0
139	20250512	172300	188689810	9750	9750	9750	9750	0
140	20250512	172200	188689810	9750	9750	9750	9750	0
141	20250512	172100	188689810	9750	9750	9750	9750	0
142	20250512	172000	188689810	9750	9750	9750	9750	0
143	20250512	171900	188689810	9750	9750	9750	9750	0
144	20250512	171800	188689810	9750	9750	9750	9750	0
145	20250512	171700	188689810	9750	9750	9750	9750	0
146	20250512	171600	188689810	9750	9750	9750	9750	0
147	20250512	171500	188689810	9750	9750	9750	9750	0
148	20250512	171400	188689810	9750	9750	9750	9750	0
149	20250512	171300	188689810	9750	9750	9750	9750	0
150	20250512	171200	188689810	9750	9750	9750	9750	0
151	20250512	171100	188689810	9750	9750	9750	9750	0
152	20250512	171000	188689810	9750	9750	9750	9750	1083
153	20250512	170900	188689810	9750	9750	9750	9750	0
154	20250512	170800	188689810	9750	9750	9750	9750	0
155	20250512	170700	188689810	9750	9750	9750	9750	0
156	20250512	170600	188689810	9750	9750	9750	9750	0
157	20250512	170500	188689810	9750	9750	9750	9750	0
158	20250512	170400	188689810	9750	9750	9750	9750	0
159	20250512	170300	188689810	9750	9750	9750	9750	0
160	20250512	170200	188689810	9750	9750	9750	9750	0
161	20250512	170100	188689810	9750	9750	9750	9750	0
162	20250512	170000	188689810	9750	9750	9750	9750	0
163	20250512	165900	188689810	9750	9750	9750	9750	0
164	20250512	165800	188689810	9750	9750	9750	9750	0
165	20250512	165700	188689810	9750	9750	9750	9750	0
166	20250512	165600	188689810	9750	9750	9750	9750	0
167	20250512	165500	188689810	9750	9750	9750	9750	0
168	20250512	165400	188689810	9750	9750	9750	9750	0
169	20250512	165300	188689810	9750	9750	9750	9750	0
170	20250512	165200	188689810	9750	9750	9750	9750	0
171	20250512	165100	188689810	9750	9750	9750	9750	0
172	20250512	165000	188689810	9750	9750	9750	9750	0
173	20250512	164900	188689810	9750	9750	9750	9750	0
174	20250512	164800	188689810	9750	9750	9750	9750	0
175	20250512	164700	188689810	9750	9750	9750	9750	0
176	20250512	164600	188689810	9750	9750	9750	9750	0
177	20250512	164500	188689810	9750	9750	9750	9750	0
178	20250512	164400	188689810	9750	9750	9750	9750	0
179	20250512	164300	188689810	9750	9750	9750	9750	0
180	20250512	164200	188689810	9750	9750	9750	9750	0
181	20250512	164100	188689810	9750	9750	9750	9750	0
182	20250512	164000	188689810	9750	9750	9750	9750	1083
183	20250512	163900	188689810	9750	9750	9750	9750	0
184	20250512	163800	188689810	9750	9750	9750	9750	0
185	20250512	163700	188689810	9750	9750	9750	9750	0
186	20250512	163600	188689810	9750	9750	9750	9750	0
187	20250512	163500	188689810	9750	9750	9750	9750	0
188	20250512	163400	188689810	9750	9750	9750	9750	0
189	20250512	163300	188689810	9750	9750	9750	9750	0
190	20250512	163200	188689810	9750	9750	9750	9750	0
191	20250512	163100	188689810	9750	9750	9750	9750	0
192	20250512	163000	188689810	9750	9750	9750	9750	0
193	20250512	162900	188689810	9750	9750	9750	9750	0
194	20250512	162800	188689810	9750	9750	9750	9750	0
195	20250512	162700	188689810	9750	9750	9750	9750	0
196	20250512	162600	188689810	9750	9750	9750	9750	0
197	20250512	162500	188689810	9750	9750	9750	9750	0
198	20250512	162400	188689810	9750	9750	9750	9750	0
199	20250512	162300	188689810	9750	9750	9750	9750	0
200	20250512	162200	188689810	9750	9750	9750	9750	0
201	20250512	162100	188689810	9750	9750	9750	9750	0
202	20250512	162000	188689810	9750	9750	9750	9750	0
203	20250512	161900	188689810	9750	9750	9750	9750	0
204	20250512	161800	188689810	9750	9750	9750	9750	0
205	20250512	161700	188689810	9750	9750	9750	9750	0
206	20250512	161600	188689810	9750	9750	9750	9750	0
207	20250512	161500	188689810	9750	9750	9750	9750	0
208	20250512	161400	188689810	9750	9750	9750	9750	0
209	20250512	161300	188689810	9750	9750	9750	9750	0
210	20250512	161200	188689810	9750	9750	9750	9750	0
211	20250512	161100	188689810	9750	9750	9750	9750	0
212	20250512	161000	188689810	9750	9750	9750	9750	1083
213	20250512	160900	188689810	9750	9750	9750	9750	0
214	20250512	160800	188689810	9750	9750	9750	9750	0
215	20250512	160700	188689810	9750	9750	9750	9750	0
216	20250512	160600	188689810	9750	9750	9750	9750	0
217	20250512	160500	188689810	9750	9750	9750	9750	0
218	20250512	160400	188689810	9750	9750	9750	9750	0
219	20250512	160300	188689810	9750	9750	9750	9750	0
220	20250512	160200	188689810	9750	9750	9750	9750	0
221	20250512	160100	188689810	9750	9750	9750	9750	0
222	20250512	160000	188689810	9750	9750	9750	9750	0
223	20250512	155900	188689810	9750	9750	9750	9750	0
224	20250512	155800	188689810	9750	9750	9750	9750	0
225	20250512	155700	188689810	9750	9750	9750	9750	0
226	20250512	155600	188689810	9750	9750	9750	9750	0
227	20250512	155500	188689810	9750	9750	9750	9750	0
228	20250512	155400	188689810	9750	9750	9750	9750	0
229	20250512	155300	188689810	9750	9750	9750	9750	0
230	20250512	155200	188689810	9750	9750	9750	9750	0
231	20250512	155100	188689810	9750	9750	9750	9750	0
232	20250512	155000	188689810	9750	9750	9750	9750	0
233	20250512	154900	188689810	9750	9750	9750	9750	0
234	20250512	154800	188689810	9750	9750	9750	9750	0
235	20250512	154700	188689810	9750	9750	9750	9750	0
236	20250512	154600	188689810	9750	9750	9750	9750	0
237	20250512	154500	188689810	9750	9750	9750	9750	0
238	20250512	154400	188689810	9750	9750	9750	9750	0
239	20250512	154300	188689810	9750	9750	9750	9750	0
240	20250512	154200	188689810	9750	9750	9750	9750	0
241	20250512	154100	188689810	9750	9750	9750	9750	0
242	20250512	154000	188689810	9750	9750	9750	9750	1083
243	20250512	153900	188689810	9750	9750	9750	9750	0
244	20250512	153800	188689810	9750	9750	9750	9750	0
245	20250512	153700	188689810	9750	9750	9750	9750	0
246	20250512	153600	188689810	9750	9750	9750	9750	0
247	20250512	153500	188689810	9750	9750	9750	9750	0
248	20250512	153400	188689810	9750	9750	9750	9750	0
249	20250512	153300	188689810	9750	9750	9750	9750	0
250	20250512	153200	188689810	9750	9750	9750	9750	0
251	20250512	153100	188689810	9750	9750	9750	9750	0
252	20250512	153000	188689810	9750	9750	9750	9750	1083
253	20250512	152900	178130560	9720	9720	9720	9720	0
254	20250512	152800	178130560	9720	9720	9720	9720	0
255	20250512	152700	178130560	9720	9720	9720	9720	0
256	20250512	152600	178130560	9720	9720	9720	9720	0
257	20250512	152500	178130560	9720	9720	9720	9720	0
258	20250512	152400	178130560	9720	9720	9720	9720	0
259	20250512	152300	178130560	9720	9720	9720	9720	0
260	20250512	152200	178130560	9720	9720	9720	9720	0
261	20250512	152100	178130560	9720	9720	9720	9720	0
262	20250512	152000	178130560	9720	9720	9720	9720	0
263	20250512	151900	178130560	9720	9720	9720	9720	1
264	20250512	151800	178120840	9710	9710	9710	9710	158
265	20250512	151700	176586660	9700	9700	9700	9700	20
266	20250512	151600	176392660	9700	9700	9700	9700	0
267	20250512	151500	176392660	9700	9710	9710	9700	182
268	20250512	151400	174626370	9710	9710	9720	9710	92
269	20250512	151300	173733040	9700	9700	9700	9700	10
270	20250512	151200	173636040	9710	9710	9710	9710	0
271	20250512	151100	173636040	9710	9710	9710	9710	0
272	20250512	151000	173636040	9710	9700	9710	9700	5
273	20250512	150900	173587510	9710	9710	9710	9710	2
274	20250512	150800	173568090	9710	9710	9710	9710	0
275	20250512	150700	173568090	9710	9710	9710	9710	17
276	20250512	150600	173403020	9710	9710	9710	9710	0
277	20250512	150500	173403020	9710	9710	9710	9710	30
278	20250512	150400	173111720	9710	9710	9710	9710	0
279	20250512	150300	173111720	9710	9710	9710	9710	0
280	20250512	150200	173111720	9710	9710	9710	9710	0
281	20250512	150100	173111720	9710	9710	9710	9710	0
282	20250512	150000	173111720	9710	9710	9710	9710	1
283	20250512	145900	173102010	9700	9700	9700	9700	47
284	20250512	145800	172646110	9710	9710	9710	9710	53
285	20250512	145700	172131480	9710	9710	9710	9710	0
286	20250512	145600	172131480	9710	9710	9710	9710	0
287	20250512	145500	172131480	9710	9720	9720	9710	348
288	20250512	145400	168749920	9720	9720	9720	9720	5
289	20250512	145300	168701320	9710	9710	9710	9710	0
290	20250512	145200	168701320	9710	9710	9710	9710	6
291	20250512	145100	168643060	9710	9710	9710	9710	0
292	20250512	145000	168643060	9710	9710	9710	9710	1
293	20250512	144900	168633350	9710	9710	9710	9710	0
294	20250512	144800	168633350	9710	9710	9710	9710	1
295	20250512	144700	168623640	9710	9710	9710	9710	0
296	20250512	144600	168623640	9710	9710	9710	9710	1
297	20250512	144500	168613930	9710	9710	9710	9710	0
298	20250512	144400	168613930	9710	9710	9710	9710	0
299	20250512	144300	168613930	9710	9710	9710	9710	40
300	20250512	144200	168225530	9710	9710	9710	9710	0
301	20250512	144100	168225530	9710	9710	9710	9710	2
302	20250512	144000	168206110	9720	9700	9720	9700	669
303	20250512	143900	161711410	9700	9700	9700	9700	100
304	20250512	143800	160741410	9700	9700	9700	9700	0
305	20250512	143700	160741410	9700	9700	9700	9700	5
306	20250512	143600	160692910	9710	9710	9710	9710	0
307	20250512	143500	160692910	9710	9710	9710	9710	105
308	20250512	143400	159673360	9700	9700	9700	9700	0
309	20250512	143300	159673360	9700	9700	9700	9700	0
310	20250512	143200	159673360	9700	9700	9700	9700	0
311	20250512	143100	159673360	9700	9700	9700	9700	50
312	20250512	143000	159188360	9710	9710	9710	9710	0
313	20250512	142900	159188360	9710	9710	9710	9710	3
314	20250512	142800	159159230	9700	9700	9700	9700	0
315	20250512	142700	159159230	9700	9700	9700	9700	0
316	20250512	142600	159159230	9700	9700	9700	9700	0
317	20250512	142500	159159230	9700	9700	9700	9700	0
318	20250512	142400	159159230	9700	9700	9700	9700	20
319	20250512	142300	158965230	9700	9700	9700	9700	1
320	20250512	142200	158955530	9700	9700	9700	9700	0
321	20250512	142100	158955530	9700	9700	9700	9700	0
322	20250512	142000	158955530	9700	9700	9700	9700	1
323	20250512	141900	158945830	9700	9700	9700	9700	0
324	20250512	141800	158945830	9700	9700	9700	9700	1
325	20250512	141700	158936130	9710	9710	9710	9710	0
326	20250512	141600	158936130	9710	9710	9710	9710	10
327	20250512	141500	158839030	9700	9700	9700	9700	0
328	20250512	141400	158839030	9700	9710	9710	9700	5
329	20250512	141300	158790510	9720	9720	9720	9720	0
330	20250512	141200	158790510	9720	9720	9720	9720	0
331	20250512	141100	158790510	9720	9720	9720	9720	0
332	20250512	141000	158790510	9720	9720	9720	9720	0
333	20250512	140900	158790510	9720	9720	9720	9720	0
334	20250512	140800	158790510	9720	9700	9720	9700	252
335	20250512	140700	156343690	9690	9690	9690	9690	0
336	20250512	140600	156343690	9690	9690	9690	9690	0
337	20250512	140500	156343690	9690	9690	9690	9690	0
338	20250512	140400	156343690	9690	9690	9690	9690	0
339	20250512	140300	156343690	9690	9680	9690	9680	162
340	20250512	140200	154774000	9670	9670	9670	9670	0
341	20250512	140100	154774000	9670	9660	9670	9660	98
342	20250512	140000	153826570	9660	9660	9660	9660	0
343	20250512	135900	153826570	9660	9660	9660	9660	16
344	20250512	135800	153672010	9650	9650	9650	9650	0
345	20250512	135700	153672010	9650	9650	9650	9650	0
346	20250512	135600	153672010	9650	9650	9650	9650	34
347	20250512	135500	153343910	9650	9650	9650	9650	0
348	20250512	135400	153343910	9650	9650	9650	9650	0
349	20250512	135300	153343910	9650	9650	9650	9650	0
350	20250512	135200	153343910	9650	9650	9650	9650	0
351	20250512	135100	153343910	9650	9650	9650	9650	20
352	20250512	135000	153150910	9650	9650	9650	9650	0
353	20250512	134900	153150910	9650	9650	9650	9650	0
354	20250512	134800	153150910	9650	9650	9650	9650	2
355	20250512	134700	153131610	9660	9660	9660	9660	0
356	20250512	134600	153131610	9660	9660	9660	9660	0
357	20250512	134500	153131610	9660	9660	9660	9660	0
358	20250512	134400	153131610	9660	9660	9660	9660	0
359	20250512	134300	153131610	9660	9660	9660	9660	0
360	20250512	134200	153131610	9660	9660	9660	9660	0
361	20250512	134100	153131610	9660	9660	9660	9660	0
362	20250512	134000	153131610	9660	9660	9660	9660	0
363	20250512	133900	153131610	9660	9660	9660	9660	0
364	20250512	133800	153131610	9660	9660	9660	9660	0
365	20250512	133700	153131610	9660	9660	9660	9660	0
366	20250512	133600	153131610	9660	9660	9660	9660	0
367	20250512	133500	153131610	9660	9660	9660	9660	0
368	20250512	133400	153131610	9660	9660	9660	9660	1
369	20250512	133300	153121950	9630	9630	9630	9630	0
370	20250512	133200	153121950	9630	9630	9630	9630	0
371	20250512	133100	153121950	9630	9630	9630	9630	100
372	20250512	133000	152158950	9630	9630	9630	9630	0
373	20250512	132900	152158950	9630	9650	9650	9630	88
374	20250512	132800	151310890	9660	9660	9660	9660	5
375	20250512	132700	151262590	9650	9650	9650	9650	15
376	20250512	132600	151117840	9640	9640	9640	9640	48
377	20250512	132500	150655120	9640	9640	9640	9640	0
378	20250512	132400	150655120	9640	9640	9640	9640	0
379	20250512	132300	150655120	9640	9640	9640	9640	121
380	20250512	132200	149488680	9640	9640	9640	9640	101
381	20250512	132100	148515040	9640	9640	9640	9640	78
382	20250512	132000	147763120	9640	9640	9640	9640	2
383	20250512	131900	147743840	9640	9640	9640	9640	76
384	20250512	131800	147011200	9640	9640	9640	9640	0
385	20250512	131700	147011200	9640	9630	9640	9630	324
386	20250512	131600	143888810	9630	9630	9630	9630	0
387	20250512	131500	143888810	9630	9630	9630	9630	0
388	20250512	131400	143888810	9630	9630	9630	9630	0
389	20250512	131300	143888810	9630	9630	9630	9630	0
390	20250512	131200	143888810	9630	9630	9630	9630	0
391	20250512	131100	143888810	9630	9630	9630	9630	0
392	20250512	131000	143888810	9630	9630	9630	9630	10
393	20250512	130900	143792510	9630	9630	9630	9630	0
394	20250512	130800	143792510	9630	9630	9630	9630	0
395	20250512	130700	143792510	9630	9630	9630	9630	0
396	20250512	130600	143792510	9630	9630	9630	9630	0
397	20250512	130500	143792510	9630	9630	9630	9630	19
398	20250512	130400	143609540	9630	9630	9630	9630	0
399	20250512	130300	143609540	9630	9630	9630	9630	0
400	20250512	130200	143609540	9630	9630	9630	9630	0
401	20250512	130100	143609540	9630	9630	9630	9630	0
402	20250512	130000	143609540	9630	9620	9630	9620	42
403	20250512	125900	143205300	9620	9620	9620	9620	118
404	20250512	125800	142070140	9630	9630	9630	9630	0
405	20250512	125700	142070140	9630	9630	9630	9630	0
406	20250512	125600	142070140	9630	9630	9630	9630	179
407	20250512	125500	140346370	9630	9630	9630	9630	0
408	20250512	125400	140346370	9630	9630	9630	9630	0
409	20250512	125300	140346370	9630	9630	9630	9630	0
410	20250512	125200	140346370	9630	9630	9630	9630	0
411	20250512	125100	140346370	9630	9630	9630	9630	0
412	20250512	125000	140346370	9630	9620	9630	9620	179
413	20250512	124900	138623890	9610	9610	9610	9610	0
414	20250512	124800	138623890	9610	9610	9610	9610	0
415	20250512	124700	138623890	9610	9610	9610	9610	0
416	20250512	124600	138623890	9610	9610	9610	9610	0
417	20250512	124500	138623890	9610	9610	9610	9610	0
418	20250512	124400	138623890	9610	9610	9610	9610	0
419	20250512	124300	138623890	9610	9610	9610	9610	0
420	20250512	124200	138623890	9610	9610	9610	9610	0
421	20250512	124100	138623890	9610	9610	9610	9610	0
422	20250512	124000	138623890	9610	9610	9610	9610	0
423	20250512	123900	138623890	9610	9610	9610	9610	3
424	20250512	123800	138595060	9620	9620	9620	9620	0
425	20250512	123700	138595060	9620	9620	9620	9620	0
426	20250512	123600	138595060	9620	9620	9620	9620	0
427	20250512	123500	138595060	9620	9620	9620	9620	0
428	20250512	123400	138595060	9620	9620	9620	9620	0
429	20250512	123300	138595060	9620	9620	9620	9620	0
430	20250512	123200	138595060	9620	9620	9620	9620	0
431	20250512	123100	138595060	9620	9620	9620	9620	0
432	20250512	123000	138595060	9620	9620	9620	9620	0
433	20250512	122900	138595060	9620	9620	9620	9620	0
434	20250512	122800	138595060	9620	9620	9620	9620	0
435	20250512	122700	138595060	9620	9620	9620	9620	0
436	20250512	122600	138595060	9620	9620	9620	9620	0
437	20250512	122500	138595060	9620	9620	9620	9620	0
438	20250512	122400	138595060	9620	9620	9620	9620	0
439	20250512	122300	138595060	9620	9620	9620	9620	37
440	20250512	122200	138239120	9620	9620	9620	9620	0
441	20250512	122100	138239120	9620	9620	9620	9620	0
442	20250512	122000	138239120	9620	9620	9620	9620	0
443	20250512	121900	138239120	9620	9610	9620	9610	95
444	20250512	121800	137325460	9620	9620	9620	9620	0
445	20250512	121700	137325460	9620	9620	9620	9620	0
446	20250512	121600	137325460	9620	9620	9620	9620	0
447	20250512	121500	137325460	9620	9640	9640	9610	652
448	20250512	121400	131057910	9640	9640	9640	9640	0
449	20250512	121300	131057910	9640	9640	9640	9640	0
450	20250512	121200	131057910	9640	9640	9640	9640	22
451	20250512	121100	130845830	9650	9650	9650	9650	1
452	20250512	121000	130836180	9650	9650	9650	9650	10
453	20250512	120900	130739680	9650	9650	9650	9650	0
454	20250512	120800	130739680	9650	9650	9650	9650	0
455	20250512	120700	130739680	9650	9650	9650	9650	50
456	20250512	120600	130257180	9650	9650	9650	9650	23
457	20250512	120500	130035230	9670	9670	9670	9670	41
458	20250512	120400	129638760	9670	9670	9670	9670	0
459	20250512	120300	129638760	9670	9670	9670	9670	13
460	20250512	120200	129513050	9670	9670	9670	9670	45
461	20250512	120100	129077900	9670	9670	9670	9670	35
462	20250512	120000	128739450	9670	9670	9670	9670	44
463	20250512	115900	128313970	9670	9670	9670	9670	0
464	20250512	115800	128313970	9670	9670	9670	9670	166
465	20250512	115700	126708750	9670	9670	9670	9670	0
466	20250512	115600	126708750	9670	9670	9670	9670	198
467	20250512	115500	124794090	9670	9670	9670	9670	42
468	20250512	115400	124387950	9670	9670	9670	9670	13
469	20250512	115300	124262240	9670	9670	9670	9660	169
470	20250512	115200	122628120	9690	9690	9690	9690	0
471	20250512	115100	122628120	9690	9690	9690	9690	0
472	20250512	115000	122628120	9690	9690	9690	9690	0
473	20250512	114900	122628120	9690	9680	9690	9680	124
474	20250512	114800	121427410	9680	9680	9680	9680	0
475	20250512	114700	121427410	9680	9680	9680	9680	2
476	20250512	114600	121408050	9670	9670	9670	9670	0
477	20250512	114500	121408050	9670	9670	9670	9670	0
478	20250512	114400	121408050	9670	9670	9670	9670	0
479	20250512	114300	121408050	9670	9680	9680	9670	28
480	20250512	114200	121137130	9690	9690	9690	9690	0
481	20250512	114100	121137130	9690	9690	9690	9690	0
482	20250512	114000	121137130	9690	9690	9690	9690	1
483	20250512	113900	121127440	9690	9690	9690	9690	0
484	20250512	113800	121127440	9690	9680	9690	9680	194
485	20250512	113700	119249220	9670	9670	9670	9670	27
486	20250512	113600	118988130	9670	9670	9670	9670	0
487	20250512	113500	118988130	9670	9670	9670	9670	0
488	20250512	113400	118988130	9670	9670	9670	9670	0
489	20250512	113300	118988130	9670	9670	9670	9670	123
490	20250512	113200	117798720	9670	9670	9670	9670	0
491	20250512	113100	117798720	9670	9670	9670	9670	0
492	20250512	113000	117798720	9670	9670	9670	9670	0
493	20250512	112900	117798720	9670	9670	9670	9670	0
494	20250512	112800	117798720	9670	9670	9670	9670	0
495	20250512	112700	117798720	9670	9670	9670	9670	0
496	20250512	112600	117798720	9670	9670	9670	9670	0
497	20250512	112500	117798720	9670	9680	9680	9670	582
498	20250512	112400	112167960	9670	9670	9670	9670	115
499	20250512	112300	111055910	9670	9670	9670	9670	27
500	20250512	112200	110794820	9670	9670	9670	9670	0
501	20250512	112100	110794820	9670	9670	9670	9670	0
502	20250512	112000	110794820	9670	9670	9670	9670	24
503	20250512	111900	110562740	9670	9670	9670	9670	0
504	20250512	111800	110562740	9670	9670	9670	9670	0
505	20250512	111700	110562740	9670	9670	9670	9670	21
506	20250512	111600	110359670	9670	9640	9670	9640	1470
507	20250512	111500	96177720	9630	9630	9630	9630	0
508	20250512	111400	96177720	9630	9630	9630	9630	1
509	20250512	111300	96168090	9640	9640	9640	9640	3
510	20250512	111200	96139170	9640	9640	9640	9640	0
511	20250512	111100	96139170	9640	9640	9640	9640	0
512	20250512	111000	96139170	9640	9640	9640	9640	0
513	20250512	110900	96139170	9640	9640	9640	9640	0
514	20250512	110800	96139170	9640	9640	9640	9640	0
515	20250512	110700	96139170	9640	9640	9640	9640	20
516	20250512	110600	95946370	9640	9640	9640	9640	0
517	20250512	110500	95946370	9640	9640	9640	9640	1
518	20250512	110400	95936730	9620	9620	9620	9620	0
519	20250512	110300	95936730	9620	9620	9620	9620	0
520	20250512	110200	95936730	9620	9620	9620	9620	0
521	20250512	110100	95936730	9620	9620	9620	9620	8
522	20250512	110000	95859770	9630	9630	9630	9630	0
523	20250512	105900	95859770	9630	9630	9630	9630	0
524	20250512	105800	95859770	9630	9630	9630	9630	0
525	20250512	105700	95859770	9630	9630	9630	9630	0
526	20250512	105600	95859770	9630	9620	9630	9620	113
527	20250512	105500	94772610	9640	9640	9640	9640	0
528	20250512	105400	94772610	9640	9640	9640	9640	0
529	20250512	105300	94772610	9640	9640	9640	9640	0
530	20250512	105200	94772610	9640	9640	9640	9640	0
531	20250512	105100	94772610	9640	9640	9640	9640	1
532	20250512	105000	94762970	9650	9650	9650	9650	0
533	20250512	104900	94762970	9650	9650	9650	9650	0
534	20250512	104800	94762970	9650	9650	9650	9650	0
535	20250512	104700	94762970	9650	9650	9650	9650	11
536	20250512	104600	94656820	9650	9650	9650	9650	0
537	20250512	104500	94656820	9650	9650	9650	9650	0
538	20250512	104400	94656820	9650	9650	9650	9650	0
539	20250512	104300	94656820	9650	9650	9650	9650	0
540	20250512	104200	94656820	9650	9650	9650	9650	0
541	20250512	104100	94656820	9650	9650	9650	9650	0
542	20250512	104000	94656820	9650	9650	9650	9650	0
543	20250512	103900	94656820	9650	9650	9650	9650	0
544	20250512	103800	94656820	9650	9650	9650	9650	0
545	20250512	103700	94656820	9650	9650	9650	9650	0
546	20250512	103600	94656820	9650	9650	9650	9650	0
547	20250512	103500	94656820	9650	9650	9650	9650	0
548	20250512	103400	94656820	9650	9650	9650	9650	0
549	20250512	103300	94656820	9650	9650	9650	9650	0
550	20250512	103200	94656820	9650	9650	9650	9650	155
551	20250512	103100	93161070	9640	9640	9640	9640	19
552	20250512	103000	92977910	9620	9620	9620	9620	0
553	20250512	102900	92977910	9620	9620	9620	9620	0
554	20250512	102800	92977910	9620	9620	9620	9620	0
555	20250512	102700	92977910	9620	9620	9620	9610	166
556	20250512	102600	91381660	9650	9650	9650	9650	9
557	20250512	102500	91294810	9650	9650	9650	9650	165
558	20250512	102400	89702560	9650	9650	9650	9650	3
559	20250512	102300	89673610	9650	9640	9650	9640	370
560	20250512	102200	86104450	9640	9640	9640	9640	81
561	20250512	102100	85323610	9620	9620	9620	9620	0
562	20250512	102000	85323610	9620	9620	9620	9620	0
563	20250512	101900	85323610	9620	9620	9620	9620	0
564	20250512	101800	85323610	9620	9620	9620	9620	584
565	20250512	101700	79705530	9610	9610	9610	9610	0
566	20250512	101600	79705530	9610	9610	9610	9610	101
567	20250512	101500	78734920	9610	9600	9610	9600	428
568	20250512	101400	74626110	9600	9600	9600	9600	413
569	20250512	101300	70661310	9610	9610	9610	9610	0
570	20250512	101200	70661310	9610	9610	9610	9610	0
571	20250512	101100	70661310	9610	9610	9610	9610	0
572	20250512	101000	70661310	9610	9610	9610	9610	0
573	20250512	100900	70661310	9610	9610	9610	9610	0
574	20250512	100800	70661310	9610	9610	9610	9610	20
575	20250512	100700	70469110	9600	9600	9600	9600	0
576	20250512	100600	70469110	9600	9600	9600	9600	0
577	20250512	100500	70469110	9600	9600	9600	9600	0
578	20250512	100400	70469110	9600	9600	9600	9600	53
579	20250512	100300	69960310	9600	9620	9620	9600	182
580	20250512	100200	68212910	9630	9630	9630	9630	0
581	20250512	100100	68212910	9630	9630	9630	9630	29
582	20250512	100000	67933640	9630	9620	9630	9620	268
583	20250512	095900	65352850	9630	9630	9630	9630	0
584	20250512	095800	65352850	9630	9630	9630	9630	0
585	20250512	095700	65352850	9630	9630	9630	9630	6
586	20250512	095600	65295070	9640	9640	9640	9640	160
587	20250512	095500	63752670	9640	9640	9640	9640	0
588	20250512	095400	63752670	9640	9630	9640	9630	114
589	20250512	095300	62654220	9630	9640	9640	9620	41
590	20250512	095200	62259680	9640	9640	9640	9640	1
591	20250512	095100	62250040	9630	9620	9630	9620	129
592	20250512	095000	61008640	9610	9610	9610	9610	230
593	20250512	094900	58798340	9590	9590	9590	9590	200
594	20250512	094800	56880340	9590	9590	9590	9590	0
595	20250512	094700	56880340	9590	9590	9590	9590	0
596	20250512	094600	56880340	9590	9590	9590	9590	1
597	20250512	094500	56870750	9610	9610	9610	9610	1
598	20250512	094400	56861140	9610	9600	9610	9600	100
599	20250512	094300	55900340	9610	9590	9610	9590	1064
600	20250512	094200	45691470	9580	9580	9580	9580	0
601	20250512	094100	45691470	9580	9560	9580	9560	282
602	20250512	094000	42992470	9520	9560	9560	9520	11
603	20250512	093900	42887650	9570	9570	9570	9570	0
604	20250512	093800	42887650	9570	9570	9570	9570	0
605	20250512	093700	42887650	9570	9570	9570	9570	0
606	20250512	093600	42887650	9570	9550	9570	9520	421
607	20250512	093500	38861430	9550	9550	9550	9550	0
608	20250512	093400	38861430	9550	9550	9550	9550	0
609	20250512	093300	38861430	9550	9550	9550	9550	40
610	20250512	093200	38479430	9550	9550	9550	9550	0
611	20250512	093100	38479430	9550	9530	9550	9530	1026
612	20250512	093000	28682840	9530	9530	9530	9530	0
613	20250512	092900	28682840	9530	9530	9530	9530	48
614	20250512	092800	28225400	9530	9530	9530	9530	144
615	20250512	092700	26853080	9530	9530	9530	9530	122
616	20250512	092600	25690420	9530	9530	9530	9530	173
617	20250512	092500	24041730	9510	9510	9510	9510	0
618	20250512	092400	24041730	9510	9510	9510	9510	20
619	20250512	092300	23851530	9550	9550	9550	9550	0
620	20250512	092200	23851530	9550	9515	9550	9515	673
621	20250512	092100	17441870	9500	9500	9500	9500	0
622	20250512	092000	17441870	9500	9500	9500	9500	0
623	20250512	091900	17441870	9500	9500	9500	9500	0
624	20250512	091800	17441870	9500	9500	9500	9500	0
625	20250512	091700	17441870	9500	9500	9500	9500	34
626	20250512	091600	17118870	9500	9500	9510	9500	645
627	20250512	091500	10988870	9460	9460	9460	9460	300
628	20250512	091400	8150870	9460	9460	9460	9460	224
629	20250512	091300	6031830	9460	9500	9500	9460	65
630	20250512	091200	5416180	9510	9500	9510	9500	8
631	20250512	091100	5340150	9510	9510	9510	9510	0
632	20250512	091000	5340150	9510	9510	9510	9510	81
633	20250512	090900	4569840	9550	9550	9550	9550	0
634	20250512	090800	4569840	9550	9550	9550	9550	2
635	20250512	090700	4550740	9550	9550	9550	9550	33
636	20250512	090600	4235590	9550	9550	9550	9550	0
637	20250512	090500	4235590	9550	9550	9550	9550	241
638	20250512	090400	1934040	9550	9550	9550	9550	0
639	20250512	090300	1934040	9550	9550	9550	9550	0
640	20250512	090200	1934040	9550	9480	9550	9480	200
641	20250512	090100	28320	9440	9440	9440	9440	1
642	20250512	090000	18880	9440	9440	9440	9440	2