KissMeData/006140/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183100	219681335	5830	5830	5830	5830	377
3	20250512	183000	219681335	5830	5830	5830	5830	0
4	20250512	182900	219681335	5830	5830	5830	5830	0
5	20250512	182800	219681335	5830	5830	5830	5830	0
6	20250512	182700	219681335	5830	5830	5830	5830	0
7	20250512	182600	219681335	5830	5830	5830	5830	0
8	20250512	182500	219681335	5830	5830	5830	5830	0
9	20250512	182400	219681335	5830	5830	5830	5830	0
10	20250512	182300	219681335	5830	5830	5830	5830	0
11	20250512	182200	219681335	5830	5830	5830	5830	0
12	20250512	182100	219681335	5830	5830	5830	5830	0
13	20250512	182000	219681335	5830	5830	5830	5830	0
14	20250512	181900	219681335	5830	5830	5830	5830	0
15	20250512	181800	219681335	5830	5830	5830	5830	0
16	20250512	181700	219681335	5830	5830	5830	5830	0
17	20250512	181600	219681335	5830	5830	5830	5830	0
18	20250512	181500	219681335	5830	5830	5830	5830	0
19	20250512	181400	219681335	5830	5830	5830	5830	0
20	20250512	181300	219681335	5830	5830	5830	5830	0
21	20250512	181200	219681335	5830	5830	5830	5830	0
22	20250512	181100	219681335	5830	5830	5830	5830	0
23	20250512	181000	219681335	5830	5830	5830	5830	0
24	20250512	180900	219681335	5830	5830	5830	5830	0
25	20250512	180800	219681335	5830	5830	5830	5830	0
26	20250512	180700	219681335	5830	5830	5830	5830	0
27	20250512	180600	219681335	5830	5830	5830	5830	0
28	20250512	180500	219681335	5830	5830	5830	5830	0
29	20250512	180400	219681335	5830	5830	5830	5830	0
30	20250512	180300	219681335	5830	5830	5830	5830	0
31	20250512	180200	219681335	5830	5830	5830	5830	0
32	20250512	180100	219681335	5830	5830	5830	5830	377
33	20250512	180000	219681335	5830	5830	5830	5830	0
34	20250512	175900	219681335	5830	5830	5830	5830	0
35	20250512	175800	219681335	5830	5830	5830	5830	0
36	20250512	175700	219681335	5830	5830	5830	5830	0
37	20250512	175600	219681335	5830	5830	5830	5830	0
38	20250512	175500	219681335	5830	5830	5830	5830	0
39	20250512	175400	219681335	5830	5830	5830	5830	0
40	20250512	175300	219681335	5830	5830	5830	5830	0
41	20250512	175200	219681335	5830	5830	5830	5830	0
42	20250512	175100	219681335	5830	5830	5830	5830	0
43	20250512	175000	219681335	5830	5830	5830	5830	0
44	20250512	174900	219681335	5830	5830	5830	5830	0
45	20250512	174800	219681335	5830	5830	5830	5830	0
46	20250512	174700	219681335	5830	5830	5830	5830	0
47	20250512	174600	219681335	5830	5830	5830	5830	0
48	20250512	174500	219681335	5830	5830	5830	5830	0
49	20250512	174400	219681335	5830	5830	5830	5830	0
50	20250512	174300	219681335	5830	5830	5830	5830	0
51	20250512	174200	219681335	5830	5830	5830	5830	0
52	20250512	174100	219681335	5830	5830	5830	5830	0
53	20250512	174000	219681335	5830	5830	5830	5830	0
54	20250512	173900	219681335	5830	5830	5830	5830	0
55	20250512	173800	219681335	5830	5830	5830	5830	0
56	20250512	173700	219681335	5830	5830	5830	5830	0
57	20250512	173600	219681335	5830	5830	5830	5830	0
58	20250512	173500	219681335	5830	5830	5830	5830	0
59	20250512	173400	219681335	5830	5830	5830	5830	0
60	20250512	173300	219681335	5830	5830	5830	5830	0
61	20250512	173200	219681335	5830	5830	5830	5830	0
62	20250512	173100	219681335	5830	5830	5830	5830	377
63	20250512	173000	219681335	5830	5830	5830	5830	0
64	20250512	172900	219681335	5830	5830	5830	5830	0
65	20250512	172800	219681335	5830	5830	5830	5830	0
66	20250512	172700	219681335	5830	5830	5830	5830	0
67	20250512	172600	219681335	5830	5830	5830	5830	0
68	20250512	172500	219681335	5830	5830	5830	5830	0
69	20250512	172400	219681335	5830	5830	5830	5830	0
70	20250512	172300	219681335	5830	5830	5830	5830	0
71	20250512	172200	219681335	5830	5830	5830	5830	0
72	20250512	172100	219681335	5830	5830	5830	5830	0
73	20250512	172000	219681335	5830	5830	5830	5830	0
74	20250512	171900	219681335	5830	5830	5830	5830	0
75	20250512	171800	219681335	5830	5830	5830	5830	0
76	20250512	171700	219681335	5830	5830	5830	5830	0
77	20250512	171600	219681335	5830	5830	5830	5830	0
78	20250512	171500	219681335	5830	5830	5830	5830	0
79	20250512	171400	219681335	5830	5830	5830	5830	0
80	20250512	171300	219681335	5830	5830	5830	5830	0
81	20250512	171200	219681335	5830	5830	5830	5830	0
82	20250512	171100	219681335	5830	5830	5830	5830	0
83	20250512	171000	219681335	5830	5830	5830	5830	0
84	20250512	170900	219681335	5830	5830	5830	5830	0
85	20250512	170800	219681335	5830	5830	5830	5830	0
86	20250512	170700	219681335	5830	5830	5830	5830	0
87	20250512	170600	219681335	5830	5830	5830	5830	0
88	20250512	170500	219681335	5830	5830	5830	5830	0
89	20250512	170400	219681335	5830	5830	5830	5830	0
90	20250512	170300	219681335	5830	5830	5830	5830	0
91	20250512	170200	219681335	5830	5830	5830	5830	0
92	20250512	170100	219681335	5830	5830	5830	5830	377
93	20250512	170000	219681335	5830	5830	5830	5830	0
94	20250512	165900	219681335	5830	5830	5830	5830	0
95	20250512	165800	219681335	5830	5830	5830	5830	0
96	20250512	165700	219681335	5830	5830	5830	5830	0
97	20250512	165600	219681335	5830	5830	5830	5830	0
98	20250512	165500	219681335	5830	5830	5830	5830	0
99	20250512	165400	219681335	5830	5830	5830	5830	0
100	20250512	165300	219681335	5830	5830	5830	5830	0
101	20250512	165200	219681335	5830	5830	5830	5830	0
102	20250512	165100	219681335	5830	5830	5830	5830	0
103	20250512	165000	219681335	5830	5830	5830	5830	0
104	20250512	164900	219681335	5830	5830	5830	5830	0
105	20250512	164800	219681335	5830	5830	5830	5830	0
106	20250512	164700	219681335	5830	5830	5830	5830	0
107	20250512	164600	219681335	5830	5830	5830	5830	0
108	20250512	164500	219681335	5830	5830	5830	5830	0
109	20250512	164400	219681335	5830	5830	5830	5830	0
110	20250512	164300	219681335	5830	5830	5830	5830	0
111	20250512	164200	219681335	5830	5830	5830	5830	0
112	20250512	164100	219681335	5830	5830	5830	5830	0
113	20250512	164000	219681335	5830	5830	5830	5830	0
114	20250512	163900	219681335	5830	5830	5830	5830	0
115	20250512	163800	219681335	5830	5830	5830	5830	0
116	20250512	163700	219681335	5830	5830	5830	5830	0
117	20250512	163600	219681335	5830	5830	5830	5830	0
118	20250512	163500	219681335	5830	5830	5830	5830	0
119	20250512	163400	219681335	5830	5830	5830	5830	0
120	20250512	163300	219681335	5830	5830	5830	5830	0
121	20250512	163200	219681335	5830	5830	5830	5830	0
122	20250512	163100	219681335	5830	5830	5830	5830	377
123	20250512	163000	219681335	5830	5830	5830	5830	0
124	20250512	162900	219681335	5830	5830	5830	5830	0
125	20250512	162800	219681335	5830	5830	5830	5830	0
126	20250512	162700	219681335	5830	5830	5830	5830	0
127	20250512	162600	219681335	5830	5830	5830	5830	0
128	20250512	162500	219681335	5830	5830	5830	5830	0
129	20250512	162400	219681335	5830	5830	5830	5830	0
130	20250512	162300	219681335	5830	5830	5830	5830	0
131	20250512	162200	219681335	5830	5830	5830	5830	0
132	20250512	162100	219681335	5830	5830	5830	5830	0
133	20250512	162000	219681335	5830	5830	5830	5830	0
134	20250512	161900	219681335	5830	5830	5830	5830	0
135	20250512	161800	219681335	5830	5830	5830	5830	0
136	20250512	161700	219681335	5830	5830	5830	5830	0
137	20250512	161600	219681335	5830	5830	5830	5830	0
138	20250512	161500	219681335	5830	5830	5830	5830	0
139	20250512	161400	219681335	5830	5830	5830	5830	0
140	20250512	161300	219681335	5830	5830	5830	5830	0
141	20250512	161200	219681335	5830	5830	5830	5830	0
142	20250512	161100	219681335	5830	5830	5830	5830	0
143	20250512	161000	219681335	5830	5830	5830	5830	0
144	20250512	160900	219681335	5830	5830	5830	5830	0
145	20250512	160800	219681335	5830	5830	5830	5830	0
146	20250512	160700	219681335	5830	5830	5830	5830	0
147	20250512	160600	219681335	5830	5830	5830	5830	0
148	20250512	160500	219681335	5830	5830	5830	5830	0
149	20250512	160400	219681335	5830	5830	5830	5830	0
150	20250512	160300	219681335	5830	5830	5830	5830	0
151	20250512	160200	219681335	5830	5830	5830	5830	0
152	20250512	160100	219681335	5830	5830	5830	5830	377
153	20250512	160000	219681335	5830	5830	5830	5830	0
154	20250512	155900	219681335	5830	5830	5830	5830	0
155	20250512	155800	219681335	5830	5830	5830	5830	0
156	20250512	155700	219681335	5830	5830	5830	5830	0
157	20250512	155600	219681335	5830	5830	5830	5830	0
158	20250512	155500	219681335	5830	5830	5830	5830	0
159	20250512	155400	219681335	5830	5830	5830	5830	0
160	20250512	155300	219681335	5830	5830	5830	5830	0
161	20250512	155200	219681335	5830	5830	5830	5830	0
162	20250512	155100	219681335	5830	5830	5830	5830	0
163	20250512	155000	219681335	5830	5830	5830	5830	0
164	20250512	154900	219681335	5830	5830	5830	5830	0
165	20250512	154800	219681335	5830	5830	5830	5830	0
166	20250512	154700	219681335	5830	5830	5830	5830	0
167	20250512	154600	219681335	5830	5830	5830	5830	0
168	20250512	154500	219681335	5830	5830	5830	5830	0
169	20250512	154400	219681335	5830	5830	5830	5830	0
170	20250512	154300	219681335	5830	5830	5830	5830	0
171	20250512	154200	219681335	5830	5830	5830	5830	0
172	20250512	154100	219681335	5830	5830	5830	5830	0
173	20250512	154000	219681335	5830	5830	5830	5830	0
174	20250512	153900	219681335	5830	5830	5830	5830	0
175	20250512	153800	219681335	5830	5830	5830	5830	0
176	20250512	153700	219681335	5830	5830	5830	5830	0
177	20250512	153600	219681335	5830	5830	5830	5830	0
178	20250512	153500	219681335	5830	5830	5830	5830	0
179	20250512	153400	219681335	5830	5830	5830	5830	0
180	20250512	153300	219681335	5830	5830	5830	5830	0
181	20250512	153200	219681335	5830	5830	5830	5830	0
182	20250512	153100	219681335	5830	5830	5830	5830	377
183	20250512	153000	219681335	5830	5830	5830	5830	377
184	20250512	152900	217483425	5830	5830	5830	5830	0
185	20250512	152800	217483425	5830	5830	5830	5830	0
186	20250512	152700	217483425	5830	5830	5830	5830	0
187	20250512	152600	217483425	5830	5830	5830	5830	0
188	20250512	152500	217483425	5830	5830	5830	5830	0
189	20250512	152400	217483425	5830	5830	5830	5830	0
190	20250512	152300	217483425	5830	5830	5830	5830	0
191	20250512	152200	217483425	5830	5830	5830	5830	0
192	20250512	152100	217483425	5830	5830	5830	5830	0
193	20250512	152000	217483425	5830	5830	5830	5830	0
194	20250512	151900	217483425	5830	5820	5830	5810	342
195	20250512	151800	215493265	5820	5820	5820	5810	326
196	20250512	151700	213596145	5840	5830	5840	5830	196
197	20250512	151600	212452165	5820	5820	5820	5820	18
198	20250512	151500	212347405	5830	5830	5830	5830	222
199	20250512	151400	211053145	5830	5830	5830	5830	0
200	20250512	151300	211053145	5830	5830	5830	5830	0
201	20250512	151200	211053145	5830	5830	5830	5830	0
202	20250512	151100	211053145	5830	5830	5830	5830	0
203	20250512	151000	211053145	5830	5830	5830	5830	0
204	20250512	150900	211053145	5830	5840	5840	5830	164
205	20250512	150800	210095415	5840	5840	5840	5840	0
206	20250512	150700	210095415	5840	5840	5840	5840	0
207	20250512	150600	210095415	5840	5840	5840	5840	104
208	20250512	150500	209488055	5840	5840	5840	5840	0
209	20250512	150400	209488055	5840	5840	5840	5840	0
210	20250512	150300	209488055	5840	5840	5840	5840	0
211	20250512	150200	209488055	5840	5840	5840	5840	0
212	20250512	150100	209488055	5840	5840	5840	5840	0
213	20250512	150000	209488055	5840	5840	5840	5840	18
214	20250512	145900	209382935	5840	5840	5840	5840	0
215	20250512	145800	209382935	5840	5840	5840	5840	157
216	20250512	145700	208466055	5840	5840	5840	5840	0
217	20250512	145600	208466055	5840	5840	5840	5840	0
218	20250512	145500	208466055	5840	5840	5840	5840	0
219	20250512	145400	208466055	5840	5840	5840	5840	322
220	20250512	145300	206585575	5840	5830	5840	5830	333
221	20250512	145200	204643165	5830	5830	5830	5830	0
222	20250512	145100	204643165	5830	5830	5830	5830	0
223	20250512	145000	204643165	5830	5830	5830	5830	0
224	20250512	144900	204643165	5830	5830	5830	5830	59
225	20250512	144800	204299195	5830	5830	5830	5830	50
226	20250512	144700	204007695	5830	5830	5830	5830	171
227	20250512	144600	203010765	5830	5830	5830	5830	100
228	20250512	144500	202427765	5830	5830	5830	5830	110
229	20250512	144400	201786465	5830	5830	5830	5830	0
230	20250512	144300	201786465	5830	5830	5830	5830	0
231	20250512	144200	201786465	5830	5830	5830	5830	0
232	20250512	144100	201786465	5830	5830	5830	5830	0
233	20250512	144000	201786465	5830	5830	5830	5830	0
234	20250512	143900	201786465	5830	5830	5830	5830	0
235	20250512	143800	201786465	5830	5830	5830	5830	0
236	20250512	143700	201786465	5830	5830	5830	5830	0
237	20250512	143600	201786465	5830	5830	5830	5830	8
238	20250512	143500	201739825	5830	5830	5830	5830	0
239	20250512	143400	201739825	5830	5830	5830	5830	1
240	20250512	143300	201733995	5820	5820	5820	5820	0
241	20250512	143200	201733995	5820	5820	5820	5820	0
242	20250512	143100	201733995	5820	5820	5820	5820	0
243	20250512	143000	201733995	5820	5820	5820	5820	0
244	20250512	142900	201733995	5820	5820	5820	5820	0
245	20250512	142800	201733995	5820	5820	5820	5820	0
246	20250512	142700	201733995	5820	5820	5820	5820	0
247	20250512	142600	201733995	5820	5820	5820	5820	10
248	20250512	142500	201675795	5820	5820	5820	5820	0
249	20250512	142400	201675795	5820	5820	5820	5820	0
250	20250512	142300	201675795	5820	5820	5820	5820	0
251	20250512	142200	201675795	5820	5820	5820	5820	0
252	20250512	142100	201675795	5820	5820	5820	5820	0
253	20250512	142000	201675795	5820	5820	5820	5820	2
254	20250512	141900	201664155	5820	5820	5820	5820	0
255	20250512	141800	201664155	5820	5820	5820	5820	0
256	20250512	141700	201664155	5820	5820	5820	5820	0
257	20250512	141600	201664155	5820	5820	5820	5820	0
258	20250512	141500	201664155	5820	5820	5820	5820	0
259	20250512	141400	201664155	5820	5820	5820	5820	0
260	20250512	141300	201664155	5820	5820	5820	5820	0
261	20250512	141200	201664155	5820	5820	5820	5820	0
262	20250512	141100	201664155	5820	5820	5820	5820	0
263	20250512	141000	201664155	5820	5820	5820	5820	1
264	20250512	140900	201658335	5820	5820	5830	5820	1833
265	20250512	140800	190974525	5820	5820	5820	5820	0
266	20250512	140700	190974525	5820	5820	5820	5820	0
267	20250512	140600	190974525	5820	5820	5820	5820	0
268	20250512	140500	190974525	5820	5820	5820	5820	0
269	20250512	140400	190974525	5820	5820	5820	5820	0
270	20250512	140300	190974525	5820	5820	5820	5820	0
271	20250512	140200	190974525	5820	5820	5820	5820	0
272	20250512	140100	190974525	5820	5820	5820	5820	0
273	20250512	140000	190974525	5820	5820	5820	5820	0
274	20250512	135900	190974525	5820	5820	5820	5820	4
275	20250512	135800	190951245	5820	5820	5820	5820	1
276	20250512	135700	190945425	5820	5820	5820	5820	0
277	20250512	135600	190945425	5820	5820	5820	5820	0
278	20250512	135500	190945425	5820	5820	5820	5820	0
279	20250512	135400	190945425	5820	5820	5820	5820	0
280	20250512	135300	190945425	5820	5820	5820	5820	0
281	20250512	135200	190945425	5820	5820	5820	5820	0
282	20250512	135100	190945425	5820	5820	5820	5820	0
283	20250512	135000	190945425	5820	5820	5820	5820	0
284	20250512	134900	190945425	5820	5820	5820	5820	0
285	20250512	134800	190945425	5820	5820	5820	5820	0
286	20250512	134700	190945425	5820	5820	5820	5820	0
287	20250512	134600	190945425	5820	5820	5820	5820	0
288	20250512	134500	190945425	5820	5820	5820	5820	0
289	20250512	134400	190945425	5820	5820	5820	5820	7
290	20250512	134300	190904685	5810	5810	5810	5810	0
291	20250512	134200	190904685	5810	5810	5810	5810	0
292	20250512	134100	190904685	5810	5810	5810	5810	0
293	20250512	134000	190904685	5810	5810	5810	5810	0
294	20250512	133900	190904685	5810	5810	5810	5810	80
295	20250512	133800	190439885	5820	5820	5820	5820	10
296	20250512	133700	190381685	5810	5810	5810	5810	0
297	20250512	133600	190381685	5810	5810	5810	5810	0
298	20250512	133500	190381685	5810	5810	5810	5810	0
299	20250512	133400	190381685	5810	5810	5810	5810	0
300	20250512	133300	190381685	5810	5810	5810	5810	60
301	20250512	133200	190033085	5830	5830	5830	5830	0
302	20250512	133100	190033085	5830	5830	5830	5830	1
303	20250512	133000	190027255	5830	5830	5830	5830	0
304	20250512	132900	190027255	5830	5830	5830	5830	0
305	20250512	132800	190027255	5830	5830	5830	5830	0
306	20250512	132700	190027255	5830	5830	5830	5830	11
307	20250512	132600	189963125	5830	5830	5830	5830	0
308	20250512	132500	189963125	5830	5830	5830	5830	0
309	20250512	132400	189963125	5830	5830	5830	5830	0
310	20250512	132300	189963125	5830	5830	5830	5830	0
311	20250512	132200	189963125	5830	5830	5830	5830	0
312	20250512	132100	189963125	5830	5830	5830	5830	0
313	20250512	132000	189963125	5830	5830	5830	5830	0
314	20250512	131900	189963125	5830	5830	5830	5830	0
315	20250512	131800	189963125	5830	5830	5830	5830	0
316	20250512	131700	189963125	5830	5830	5830	5830	0
317	20250512	131600	189963125	5830	5830	5830	5830	0
318	20250512	131500	189963125	5830	5830	5830	5830	0
319	20250512	131400	189963125	5830	5830	5830	5830	0
320	20250512	131300	189963125	5830	5830	5830	5830	0
321	20250512	131200	189963125	5830	5830	5830	5830	940
322	20250512	131100	184482925	5800	5800	5800	5800	36
323	20250512	131000	184274125	5800	5810	5810	5800	1586
324	20250512	130900	175070995	5820	5820	5820	5820	305
325	20250512	130800	173295895	5830	5830	5830	5830	0
326	20250512	130700	173295895	5830	5830	5830	5830	16
327	20250512	130600	173202615	5830	5830	5830	5830	0
328	20250512	130500	173202615	5830	5830	5830	5830	1
329	20250512	130400	173196785	5830	5830	5830	5830	0
330	20250512	130300	173196785	5830	5830	5830	5830	0
331	20250512	130200	173196785	5830	5830	5830	5830	341
332	20250512	130100	171208755	5840	5840	5840	5840	109
333	20250512	130000	170572195	5850	5850	5850	5850	0
334	20250512	125900	170572195	5850	5850	5850	5850	4
335	20250512	125800	170548795	5850	5850	5850	5850	20
336	20250512	125700	170431795	5850	5850	5850	5850	0
337	20250512	125600	170431795	5850	5850	5850	5850	0
338	20250512	125500	170431795	5850	5850	5850	5850	0
339	20250512	125400	170431795	5850	5850	5850	5850	1
340	20250512	125300	170425945	5850	5850	5850	5850	0
341	20250512	125200	170425945	5850	5850	5850	5850	0
342	20250512	125100	170425945	5850	5850	5850	5850	1
343	20250512	125000	170420095	5830	5830	5830	5830	0
344	20250512	124900	170420095	5830	5830	5830	5830	0
345	20250512	124800	170420095	5830	5830	5830	5830	0
346	20250512	124700	170420095	5830	5830	5830	5830	0
347	20250512	124600	170420095	5830	5830	5830	5830	6
348	20250512	124500	170385115	5830	5830	5830	5830	0
349	20250512	124400	170385115	5830	5830	5830	5830	2
350	20250512	124300	170373455	5830	5850	5850	5830	255
351	20250512	124200	168884005	5830	5830	5830	5830	0
352	20250512	124100	168884005	5830	5830	5830	5830	0
353	20250512	124000	168884005	5830	5850	5850	5830	103
354	20250512	123900	168281515	5850	5850	5850	5850	0
355	20250512	123800	168281515	5850	5850	5850	5850	40
356	20250512	123700	168047515	5840	5840	5840	5840	112
357	20250512	123600	167393435	5840	5840	5840	5840	4
358	20250512	123500	167370075	5830	5830	5830	5830	0
359	20250512	123400	167370075	5830	5830	5830	5830	0
360	20250512	123300	167370075	5830	5830	5830	5830	0
361	20250512	123200	167370075	5830	5830	5830	5830	0
362	20250512	123100	167370075	5830	5830	5830	5830	0
363	20250512	123000	167370075	5830	5830	5830	5830	0
364	20250512	122900	167370075	5830	5830	5830	5830	0
365	20250512	122800	167370075	5830	5830	5830	5830	1
366	20250512	122700	167364245	5840	5840	5840	5840	34
367	20250512	122600	167165685	5840	5840	5840	5840	14
368	20250512	122500	167083925	5840	5840	5840	5840	2
369	20250512	122400	167072245	5840	5840	5840	5840	0
370	20250512	122300	167072245	5840	5840	5840	5840	528
371	20250512	122200	163988725	5840	5840	5840	5840	0
372	20250512	122100	163988725	5840	5840	5840	5840	0
373	20250512	122000	163988725	5840	5840	5840	5840	0
374	20250512	121900	163988725	5840	5840	5840	5840	0
375	20250512	121800	163988725	5840	5840	5840	5840	0
376	20250512	121700	163988725	5840	5840	5840	5840	4
377	20250512	121600	163965365	5840	5840	5840	5840	0
378	20250512	121500	163965365	5840	5840	5840	5840	0
379	20250512	121400	163965365	5840	5840	5840	5840	0
380	20250512	121300	163965365	5840	5840	5840	5840	0
381	20250512	121200	163965365	5840	5840	5840	5840	44
382	20250512	121100	163708405	5840	5840	5840	5840	0
383	20250512	121000	163708405	5840	5840	5840	5840	0
384	20250512	120900	163708405	5840	5840	5840	5840	0
385	20250512	120800	163708405	5840	5840	5840	5840	0
386	20250512	120700	163708405	5840	5840	5840	5840	24
387	20250512	120600	163568245	5830	5830	5830	5830	0
388	20250512	120500	163568245	5830	5830	5830	5830	4
389	20250512	120400	163544925	5820	5820	5820	5820	0
390	20250512	120300	163544925	5820	5820	5820	5820	0
391	20250512	120200	163544925	5820	5820	5820	5820	0
392	20250512	120100	163544925	5820	5820	5820	5820	0
393	20250512	120000	163544925	5820	5830	5830	5820	599
394	20250512	115900	160054945	5835	5835	5835	5835	0
395	20250512	115800	160054945	5835	5835	5835	5835	0
396	20250512	115700	160054945	5835	5835	5835	5835	0
397	20250512	115600	160054945	5835	5835	5835	5835	0
398	20250512	115500	160054945	5835	5835	5835	5835	0
399	20250512	115400	160054945	5835	5835	5835	5835	101
400	20250512	115300	159465610	5830	5830	5830	5830	0
401	20250512	115200	159465610	5830	5830	5830	5830	0
402	20250512	115100	159465610	5830	5830	5830	5830	0
403	20250512	115000	159465610	5830	5830	5830	5830	0
404	20250512	114900	159465610	5830	5830	5830	5830	0
405	20250512	114800	159465610	5830	5830	5830	5830	1
406	20250512	114700	159459780	5830	5830	5830	5830	0
407	20250512	114600	159459780	5830	5830	5830	5830	1
408	20250512	114500	159453950	5830	5830	5830	5830	0
409	20250512	114400	159453950	5830	5830	5830	5830	0
410	20250512	114300	159453950	5830	5830	5830	5830	0
411	20250512	114200	159453950	5830	5830	5830	5830	543
412	20250512	114100	156288260	5830	5830	5830	5830	50
413	20250512	114000	155996760	5830	5830	5830	5830	50
414	20250512	113900	155705260	5830	5820	5830	5820	6
415	20250512	113800	155670290	5830	5830	5830	5830	0
416	20250512	113700	155670290	5830	5830	5830	5830	0
417	20250512	113600	155670290	5830	5830	5830	5830	50
418	20250512	113500	155378790	5830	5830	5830	5830	0
419	20250512	113400	155378790	5830	5830	5830	5830	0
420	20250512	113300	155378790	5830	5830	5830	5830	0
421	20250512	113200	155378790	5830	5830	5830	5830	0
422	20250512	113100	155378790	5830	5830	5830	5830	0
423	20250512	113000	155378790	5830	5830	5830	5830	0
424	20250512	112900	155378790	5830	5830	5830	5830	0
425	20250512	112800	155378790	5830	5830	5830	5830	900
426	20250512	112700	150131790	5820	5830	5830	5820	803
427	20250512	112600	145451800	5830	5830	5830	5830	0
428	20250512	112500	145451800	5830	5830	5830	5830	0
429	20250512	112400	145451800	5830	5830	5830	5830	147
430	20250512	112300	144594790	5830	5830	5830	5830	204
431	20250512	112200	143405470	5840	5840	5840	5840	10
432	20250512	112100	143347070	5840	5840	5840	5840	0
433	20250512	112000	143347070	5840	5840	5840	5840	0
434	20250512	111900	143347070	5840	5840	5840	5840	1
435	20250512	111800	143341230	5830	5830	5830	5830	0
436	20250512	111700	143341230	5830	5830	5830	5830	10
437	20250512	111600	143282930	5830	5830	5830	5830	0
438	20250512	111500	143282930	5830	5830	5830	5830	13
439	20250512	111400	143207140	5830	5830	5830	5830	5
440	20250512	111300	143177990	5830	5830	5830	5830	100
441	20250512	111200	142594990	5830	5830	5830	5830	0
442	20250512	111100	142594990	5830	5840	5840	5830	6
443	20250512	111000	142559990	5830	5830	5830	5830	0
444	20250512	110900	142559990	5830	5830	5830	5830	10
445	20250512	110800	142501690	5830	5830	5830	5830	0
446	20250512	110700	142501690	5830	5830	5830	5830	0
447	20250512	110600	142501690	5830	5830	5830	5830	0
448	20250512	110500	142501690	5830	5830	5830	5830	0
449	20250512	110400	142501690	5830	5830	5830	5830	0
450	20250512	110300	142501690	5830	5830	5830	5830	10
451	20250512	110200	142443390	5830	5830	5830	5830	26
452	20250512	110100	142291810	5830	5830	5830	5830	0
453	20250512	110000	142291810	5830	5830	5830	5830	20
454	20250512	105900	142175210	5840	5840	5840	5840	0
455	20250512	105800	142175210	5840	5840	5840	5840	0
456	20250512	105700	142175210	5840	5840	5840	5840	20
457	20250512	105600	142058410	5830	5830	5830	5830	1
458	20250512	105500	142052580	5820	5820	5820	5820	0
459	20250512	105400	142052580	5820	5820	5820	5820	191
460	20250512	105300	140940960	5830	5830	5830	5830	205
461	20250512	105200	139745810	5820	5820	5820	5820	0
462	20250512	105100	139745810	5820	5820	5820	5820	0
463	20250512	105000	139745810	5820	5820	5820	5820	0
464	20250512	104900	139745810	5820	5810	5820	5810	566
465	20250512	104800	136456350	5810	5810	5810	5810	245
466	20250512	104700	135032900	5810	5810	5810	5810	50
467	20250512	104600	134742400	5820	5820	5820	5820	0
468	20250512	104500	134742400	5820	5820	5820	5820	54
469	20250512	104400	134428120	5810	5820	5820	5810	51
470	20250512	104300	134131800	5820	5820	5820	5820	0
471	20250512	104200	134131800	5820	5820	5820	5820	224
472	20250512	104100	132828120	5820	5820	5820	5820	0
473	20250512	104000	132828120	5820	5820	5820	5820	0
474	20250512	103900	132828120	5820	5820	5820	5820	0
475	20250512	103800	132828120	5820	5820	5820	5820	30
476	20250512	103700	132653520	5820	5820	5820	5820	9
477	20250512	103600	132601140	5820	5820	5820	5820	0
478	20250512	103500	132601140	5820	5820	5820	5820	1
479	20250512	103400	132595320	5830	5830	5830	5830	0
480	20250512	103300	132595320	5830	5820	5830	5820	1019
481	20250512	103200	126664540	5810	5810	5810	5810	98
482	20250512	103100	126095160	5810	5810	5810	5810	2
483	20250512	103000	126083540	5800	5800	5800	5800	17
484	20250512	102900	125984940	5810	5810	5810	5810	0
485	20250512	102800	125984940	5810	5810	5810	5810	0
486	20250512	102700	125984940	5810	5810	5810	5810	0
487	20250512	102600	125984940	5810	5810	5810	5810	0
488	20250512	102500	125984940	5810	5810	5810	5810	100
489	20250512	102400	125403940	5820	5820	5820	5820	1
490	20250512	102300	125398120	5810	5810	5810	5810	2
491	20250512	102200	125386500	5820	5820	5820	5820	0
492	20250512	102100	125386500	5820	5820	5820	5820	509
493	20250512	102000	122424120	5820	5820	5820	5820	0
494	20250512	101900	122424120	5820	5820	5820	5820	0
495	20250512	101800	122424120	5820	5820	5820	5820	114
496	20250512	101700	121760640	5820	5820	5820	5820	0
497	20250512	101600	121760640	5820	5820	5820	5820	0
498	20250512	101500	121760640	5820	5820	5820	5820	2
499	20250512	101400	121749000	5830	5830	5830	5830	0
500	20250512	101300	121749000	5830	5830	5830	5830	0
501	20250512	101200	121749000	5830	5830	5830	5830	0
502	20250512	101100	121749000	5830	5830	5830	5830	0
503	20250512	101000	121749000	5830	5830	5830	5830	0
504	20250512	100900	121749000	5830	5830	5830	5830	0
505	20250512	100800	121749000	5830	5820	5830	5820	1061
506	20250512	100700	115564150	5810	5810	5810	5810	0
507	20250512	100600	115564150	5810	5810	5810	5810	0
508	20250512	100500	115564150	5810	5800	5810	5800	422
509	20250512	100400	113112430	5800	5800	5800	5800	2
510	20250512	100300	113100830	5800	5800	5800	5800	276
511	20250512	100200	111500030	5800	5800	5800	5800	206
512	20250512	100100	110305230	5790	5790	5790	5790	0
513	20250512	100000	110305230	5790	5790	5790	5790	2011
514	20250512	095900	98661540	5790	5790	5790	5790	0
515	20250512	095800	98661540	5790	5790	5790	5790	0
516	20250512	095700	98661540	5790	5790	5790	5790	0
517	20250512	095600	98661540	5790	5790	5790	5790	5
518	20250512	095500	98632590	5800	5800	5800	5800	0
519	20250512	095400	98632590	5800	5800	5800	5800	1
520	20250512	095300	98626790	5790	5790	5790	5790	100
521	20250512	095200	98047790	5800	5800	5800	5800	0
522	20250512	095100	98047790	5800	5800	5800	5800	1
523	20250512	095000	98041990	5800	5800	5800	5800	0
524	20250512	094900	98041990	5800	5800	5800	5800	0
525	20250512	094800	98041990	5800	5800	5800	5800	0
526	20250512	094700	98041990	5800	5800	5800	5800	0
527	20250512	094600	98041990	5800	5800	5800	5800	13
528	20250512	094500	97966590	5800	5800	5800	5800	0
529	20250512	094400	97966590	5800	5800	5800	5800	0
530	20250512	094300	97966590	5800	5800	5800	5800	4
531	20250512	094200	97943390	5800	5800	5800	5800	0
532	20250512	094100	97943390	5800	5800	5800	5800	21
533	20250512	094000	97821590	5800	5800	5800	5800	8
534	20250512	093900	97775190	5790	5790	5790	5790	0
535	20250512	093800	97775190	5790	5790	5790	5790	0
536	20250512	093700	97775190	5790	5790	5790	5790	0
537	20250512	093600	97775190	5790	5780	5790	5780	3
538	20250512	093500	97757830	5790	5790	5790	5790	0
539	20250512	093400	97757830	5790	5790	5790	5790	0
540	20250512	093300	97757830	5790	5790	5790	5790	0
541	20250512	093200	97757830	5790	5770	5790	5770	216
542	20250512	093100	96508370	5770	5770	5770	5770	0
543	20250512	093000	96508370	5770	5770	5770	5770	0
544	20250512	092900	96508370	5770	5770	5770	5770	8
545	20250512	092800	96462210	5780	5780	5780	5780	0
546	20250512	092700	96462210	5780	5780	5780	5780	0
547	20250512	092600	96462210	5780	5760	5780	5760	34
548	20250512	092500	96265930	5740	5740	5740	5740	40
549	20250512	092400	96036330	5760	5760	5760	5760	0
550	20250512	092300	96036330	5760	5760	5760	5760	0
551	20250512	092200	96036330	5760	5760	5760	5760	0
552	20250512	092100	96036330	5760	5760	5760	5760	0
553	20250512	092000	96036330	5760	5760	5760	5760	0
554	20250512	091900	96036330	5760	5760	5760	5760	30
555	20250512	091800	95863530	5760	5760	5760	5760	166
556	20250512	091700	94907370	5760	5760	5760	5760	100
557	20250512	091600	94331370	5770	5770	5770	5770	130
558	20250512	091500	93581270	5790	5790	5790	5790	0
559	20250512	091400	93581270	5790	5790	5790	5790	12
560	20250512	091300	93511790	5820	5820	5820	5820	6
561	20250512	091200	93476870	5800	5800	5800	5800	8
562	20250512	091100	93430470	5850	5810	5850	5810	39
563	20250512	091000	93202500	5810	5810	5810	5810	688
564	20250512	090900	89205220	5810	5810	5810	5810	12
565	20250512	090800	89135500	5790	5790	5790	5790	0
566	20250512	090700	89135500	5790	5790	5790	5790	0
567	20250512	090600	89135500	5790	5790	5790	5790	607
568	20250512	090500	85620970	5790	5790	5790	5790	10
569	20250512	090400	85563070	5790	5790	5790	5790	167
570	20250512	090300	84596140	5790	5770	5790	5770	611
571	20250512	090200	81058650	5740	5740	5740	5740	1448
572	20250512	090100	72747130	5760	5750	5760	5750	317
573	20250512	090000	70924310	5780	5730	5790	5640	12469