KissMeData/009180/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183600	122760895	2185	2185	2185	2185	1767
3	20250512	183500	122760895	2185	2185	2185	2185	0
4	20250512	183400	122760895	2185	2185	2185	2185	0
5	20250512	183300	122760895	2185	2185	2185	2185	0
6	20250512	183200	122760895	2185	2185	2185	2185	0
7	20250512	183100	122760895	2185	2185	2185	2185	0
8	20250512	183000	122760895	2185	2185	2185	2185	0
9	20250512	182900	122760895	2185	2185	2185	2185	0
10	20250512	182800	122760895	2185	2185	2185	2185	0
11	20250512	182700	122760895	2185	2185	2185	2185	0
12	20250512	182600	122760895	2185	2185	2185	2185	0
13	20250512	182500	122760895	2185	2185	2185	2185	0
14	20250512	182400	122760895	2185	2185	2185	2185	0
15	20250512	182300	122760895	2185	2185	2185	2185	0
16	20250512	182200	122760895	2185	2185	2185	2185	0
17	20250512	182100	122760895	2185	2185	2185	2185	0
18	20250512	182000	122760895	2185	2185	2185	2185	0
19	20250512	181900	122760895	2185	2185	2185	2185	0
20	20250512	181800	122760895	2185	2185	2185	2185	0
21	20250512	181700	122760895	2185	2185	2185	2185	0
22	20250512	181600	122760895	2185	2185	2185	2185	0
23	20250512	181500	122760895	2185	2185	2185	2185	0
24	20250512	181400	122760895	2185	2185	2185	2185	0
25	20250512	181300	122760895	2185	2185	2185	2185	0
26	20250512	181200	122760895	2185	2185	2185	2185	0
27	20250512	181100	122760895	2185	2185	2185	2185	0
28	20250512	181000	122760895	2185	2185	2185	2185	0
29	20250512	180900	122760895	2185	2185	2185	2185	0
30	20250512	180800	122760895	2185	2185	2185	2185	0
31	20250512	180700	122760895	2185	2185	2185	2185	0
32	20250512	180600	122760895	2185	2185	2185	2185	1767
33	20250512	180500	122760895	2185	2185	2185	2185	0
34	20250512	180400	122760895	2185	2185	2185	2185	0
35	20250512	180300	122760895	2185	2185	2185	2185	0
36	20250512	180200	122760895	2185	2185	2185	2185	0
37	20250512	180100	122760895	2185	2185	2185	2185	0
38	20250512	180000	122760895	2185	2185	2185	2185	0
39	20250512	175900	122760895	2185	2185	2185	2185	0
40	20250512	175800	122760895	2185	2185	2185	2185	0
41	20250512	175700	122760895	2185	2185	2185	2185	0
42	20250512	175600	122760895	2185	2185	2185	2185	0
43	20250512	175500	122760895	2185	2185	2185	2185	0
44	20250512	175400	122760895	2185	2185	2185	2185	0
45	20250512	175300	122760895	2185	2185	2185	2185	0
46	20250512	175200	122760895	2185	2185	2185	2185	0
47	20250512	175100	122760895	2185	2185	2185	2185	0
48	20250512	175000	122760895	2185	2185	2185	2185	0
49	20250512	174900	122760895	2185	2185	2185	2185	0
50	20250512	174800	122760895	2185	2185	2185	2185	0
51	20250512	174700	122760895	2185	2185	2185	2185	0
52	20250512	174600	122760895	2185	2185	2185	2185	0
53	20250512	174500	122760895	2185	2185	2185	2185	0
54	20250512	174400	122760895	2185	2185	2185	2185	0
55	20250512	174300	122760895	2185	2185	2185	2185	0
56	20250512	174200	122760895	2185	2185	2185	2185	0
57	20250512	174100	122760895	2185	2185	2185	2185	0
58	20250512	174000	122760895	2185	2185	2185	2185	0
59	20250512	173900	122760895	2185	2185	2185	2185	0
60	20250512	173800	122760895	2185	2185	2185	2185	0
61	20250512	173700	122760895	2185	2185	2185	2185	0
62	20250512	173600	122760895	2185	2185	2185	2185	1767
63	20250512	173500	122760895	2185	2185	2185	2185	0
64	20250512	173400	122760895	2185	2185	2185	2185	0
65	20250512	173300	122760895	2185	2185	2185	2185	0
66	20250512	173200	122760895	2185	2185	2185	2185	0
67	20250512	173100	122760895	2185	2185	2185	2185	0
68	20250512	173000	122760895	2185	2185	2185	2185	0
69	20250512	172900	122760895	2185	2185	2185	2185	0
70	20250512	172800	122760895	2185	2185	2185	2185	0
71	20250512	172700	122760895	2185	2185	2185	2185	0
72	20250512	172600	122760895	2185	2185	2185	2185	0
73	20250512	172500	122760895	2185	2185	2185	2185	0
74	20250512	172400	122760895	2185	2185	2185	2185	0
75	20250512	172300	122760895	2185	2185	2185	2185	0
76	20250512	172200	122760895	2185	2185	2185	2185	0
77	20250512	172100	122760895	2185	2185	2185	2185	0
78	20250512	172000	122760895	2185	2185	2185	2185	0
79	20250512	171900	122760895	2185	2185	2185	2185	0
80	20250512	171800	122760895	2185	2185	2185	2185	0
81	20250512	171700	122760895	2185	2185	2185	2185	0
82	20250512	171600	122760895	2185	2185	2185	2185	0
83	20250512	171500	122760895	2185	2185	2185	2185	0
84	20250512	171400	122760895	2185	2185	2185	2185	0
85	20250512	171300	122760895	2185	2185	2185	2185	0
86	20250512	171200	122760895	2185	2185	2185	2185	0
87	20250512	171100	122760895	2185	2185	2185	2185	0
88	20250512	171000	122760895	2185	2185	2185	2185	0
89	20250512	170900	122760895	2185	2185	2185	2185	0
90	20250512	170800	122760895	2185	2185	2185	2185	0
91	20250512	170700	122760895	2185	2185	2185	2185	0
92	20250512	170600	122760895	2185	2185	2185	2185	1767
93	20250512	170500	122760895	2185	2185	2185	2185	0
94	20250512	170400	122760895	2185	2185	2185	2185	0
95	20250512	170300	122760895	2185	2185	2185	2185	0
96	20250512	170200	122760895	2185	2185	2185	2185	0
97	20250512	170100	122760895	2185	2185	2185	2185	0
98	20250512	170000	122760895	2185	2185	2185	2185	0
99	20250512	165900	122760895	2185	2185	2185	2185	0
100	20250512	165800	122760895	2185	2185	2185	2185	0
101	20250512	165700	122760895	2185	2185	2185	2185	0
102	20250512	165600	122760895	2185	2185	2185	2185	0
103	20250512	165500	122760895	2185	2185	2185	2185	0
104	20250512	165400	122760895	2185	2185	2185	2185	0
105	20250512	165300	122760895	2185	2185	2185	2185	0
106	20250512	165200	122760895	2185	2185	2185	2185	0
107	20250512	165100	122760895	2185	2185	2185	2185	0
108	20250512	165000	122760895	2185	2185	2185	2185	0
109	20250512	164900	122760895	2185	2185	2185	2185	0
110	20250512	164800	122760895	2185	2185	2185	2185	0
111	20250512	164700	122760895	2185	2185	2185	2185	0
112	20250512	164600	122760895	2185	2185	2185	2185	0
113	20250512	164500	122760895	2185	2185	2185	2185	0
114	20250512	164400	122760895	2185	2185	2185	2185	0
115	20250512	164300	122760895	2185	2185	2185	2185	0
116	20250512	164200	122760895	2185	2185	2185	2185	0
117	20250512	164100	122760895	2185	2185	2185	2185	0
118	20250512	164000	122760895	2185	2185	2185	2185	0
119	20250512	163900	122760895	2185	2185	2185	2185	0
120	20250512	163800	122760895	2185	2185	2185	2185	0
121	20250512	163700	122760895	2185	2185	2185	2185	0
122	20250512	163600	122760895	2185	2185	2185	2185	1767
123	20250512	163500	122760895	2185	2185	2185	2185	0
124	20250512	163400	122760895	2185	2185	2185	2185	0
125	20250512	163300	122760895	2185	2185	2185	2185	0
126	20250512	163200	122760895	2185	2185	2185	2185	0
127	20250512	163100	122760895	2185	2185	2185	2185	0
128	20250512	163000	122760895	2185	2185	2185	2185	0
129	20250512	162900	122760895	2185	2185	2185	2185	0
130	20250512	162800	122760895	2185	2185	2185	2185	0
131	20250512	162700	122760895	2185	2185	2185	2185	0
132	20250512	162600	122760895	2185	2185	2185	2185	0
133	20250512	162500	122760895	2185	2185	2185	2185	0
134	20250512	162400	122760895	2185	2185	2185	2185	0
135	20250512	162300	122760895	2185	2185	2185	2185	0
136	20250512	162200	122760895	2185	2185	2185	2185	0
137	20250512	162100	122760895	2185	2185	2185	2185	0
138	20250512	162000	122760895	2185	2185	2185	2185	0
139	20250512	161900	122760895	2185	2185	2185	2185	0
140	20250512	161800	122760895	2185	2185	2185	2185	0
141	20250512	161700	122760895	2185	2185	2185	2185	0
142	20250512	161600	122760895	2185	2185	2185	2185	0
143	20250512	161500	122760895	2185	2185	2185	2185	0
144	20250512	161400	122760895	2185	2185	2185	2185	0
145	20250512	161300	122760895	2185	2185	2185	2185	0
146	20250512	161200	122760895	2185	2185	2185	2185	0
147	20250512	161100	122760895	2185	2185	2185	2185	0
148	20250512	161000	122760895	2185	2185	2185	2185	0
149	20250512	160900	122760895	2185	2185	2185	2185	0
150	20250512	160800	122760895	2185	2185	2185	2185	0
151	20250512	160700	122760895	2185	2185	2185	2185	0
152	20250512	160600	122760895	2185	2185	2185	2185	1767
153	20250512	160500	122760895	2185	2185	2185	2185	0
154	20250512	160400	122760895	2185	2185	2185	2185	0
155	20250512	160300	122760895	2185	2185	2185	2185	0
156	20250512	160200	122760895	2185	2185	2185	2185	0
157	20250512	160100	122760895	2185	2185	2185	2185	0
158	20250512	160000	122760895	2185	2185	2185	2185	0
159	20250512	155900	122760895	2185	2185	2185	2185	0
160	20250512	155800	122760895	2185	2185	2185	2185	0
161	20250512	155700	122760895	2185	2185	2185	2185	0
162	20250512	155600	122760895	2185	2185	2185	2185	0
163	20250512	155500	122760895	2185	2185	2185	2185	0
164	20250512	155400	122760895	2185	2185	2185	2185	0
165	20250512	155300	122760895	2185	2185	2185	2185	0
166	20250512	155200	122760895	2185	2185	2185	2185	0
167	20250512	155100	122760895	2185	2185	2185	2185	0
168	20250512	155000	122760895	2185	2185	2185	2185	0
169	20250512	154900	122760895	2185	2185	2185	2185	0
170	20250512	154800	122760895	2185	2185	2185	2185	0
171	20250512	154700	122760895	2185	2185	2185	2185	0
172	20250512	154600	122760895	2185	2185	2185	2185	0
173	20250512	154500	122760895	2185	2185	2185	2185	0
174	20250512	154400	122760895	2185	2185	2185	2185	0
175	20250512	154300	122760895	2185	2185	2185	2185	0
176	20250512	154200	122760895	2185	2185	2185	2185	0
177	20250512	154100	122760895	2185	2185	2185	2185	0
178	20250512	154000	122760895	2185	2185	2185	2185	0
179	20250512	153900	122760895	2185	2185	2185	2185	0
180	20250512	153800	122760895	2185	2185	2185	2185	0
181	20250512	153700	122760895	2185	2185	2185	2185	0
182	20250512	153600	122760895	2185	2185	2185	2185	1767
183	20250512	153500	122760895	2185	2185	2185	2185	0
184	20250512	153400	122760895	2185	2185	2185	2185	0
185	20250512	153300	122760895	2185	2185	2185	2185	0
186	20250512	153200	122760895	2185	2185	2185	2185	0
187	20250512	153100	122760895	2185	2185	2185	2185	0
188	20250512	153000	122760895	2185	2185	2185	2185	1767
189	20250512	152900	118900000	2185	2185	2185	2185	0
190	20250512	152800	118900000	2185	2185	2185	2185	0
191	20250512	152700	118900000	2185	2185	2185	2185	0
192	20250512	152600	118900000	2185	2185	2185	2185	0
193	20250512	152500	118900000	2185	2185	2185	2185	0
194	20250512	152400	118900000	2185	2185	2185	2185	0
195	20250512	152300	118900000	2185	2185	2185	2185	0
196	20250512	152200	118900000	2185	2185	2185	2185	0
197	20250512	152100	118900000	2185	2185	2185	2185	0
198	20250512	152000	118900000	2185	2185	2185	2185	0
199	20250512	151900	118900000	2185	2185	2185	2185	0
200	20250512	151800	118900000	2185	2185	2185	2185	0
201	20250512	151700	118900000	2185	2185	2185	2180	347
202	20250512	151600	118143165	2185	2185	2185	2185	64
203	20250512	151500	118003325	2185	2185	2185	2185	64
204	20250512	151400	117863485	2185	2180	2185	2180	334
205	20250512	151300	117134045	2185	2185	2185	2185	108
206	20250512	151200	116898065	2185	2185	2185	2185	64
207	20250512	151100	116758225	2185	2185	2185	2185	64
208	20250512	151000	116618385	2185	2190	2190	2185	245
209	20250512	150900	116082155	2190	2190	2190	2190	94
210	20250512	150800	115876295	2190	2190	2190	2190	67
211	20250512	150700	115729565	2185	2185	2185	2185	7
212	20250512	150600	115714270	2185	2185	2185	2185	84
213	20250512	150500	115530730	2185	2185	2185	2185	1465
214	20250512	150400	112329705	2185	2185	2185	2185	128
215	20250512	150300	112050025	2185	2185	2185	2185	64
216	20250512	150200	111910185	2185	2185	2185	2185	64
217	20250512	150100	111770345	2185	2185	2185	2185	1065
218	20250512	150000	109443320	2185	2185	2185	2185	64
219	20250512	145900	109303480	2185	2185	2185	2185	64
220	20250512	145800	109163640	2185	2185	2185	2185	64
221	20250512	145700	109023800	2185	2185	2185	2185	128
222	20250512	145600	108744120	2185	2185	2185	2185	65
223	20250512	145500	108602095	2185	2185	2185	2185	64
224	20250512	145400	108462255	2185	2185	2185	2185	64
225	20250512	145300	108322415	2185	2185	2185	2185	64
226	20250512	145200	108182575	2185	2185	2185	2185	64
227	20250512	145100	108042735	2185	2185	2185	2185	138
228	20250512	145000	107741205	2185	2185	2185	2185	64
229	20250512	144900	107601365	2185	2185	2185	2185	64
230	20250512	144800	107461525	2185	2185	2185	2185	77
231	20250512	144700	107293280	2185	2185	2185	2185	64
232	20250512	144600	107153440	2185	2185	2185	2185	84
233	20250512	144500	106969900	2185	2185	2185	2185	64
234	20250512	144400	106830060	2185	2185	2185	2185	128
235	20250512	144300	106550380	2185	2185	2185	2180	94
236	20250512	144200	106345025	2185	2185	2185	2185	65
237	20250512	144100	106203000	2185	2185	2185	2185	64
238	20250512	144000	106063160	2185	2185	2185	2185	65
239	20250512	143900	105921135	2185	2185	2185	2185	64
240	20250512	143800	105781295	2185	2185	2185	2185	128
241	20250512	143700	105501615	2185	2185	2185	2185	64
242	20250512	143600	105361775	2185	2185	2185	2185	64
243	20250512	143500	105221935	2185	2185	2185	2185	82
244	20250512	143400	105042765	2185	2185	2185	2185	64
245	20250512	143300	104902925	2185	2185	2185	2185	64
246	20250512	143200	104763085	2185	2185	2185	2185	112
247	20250512	143100	104518365	2185	2185	2185	2185	231
248	20250512	143000	104013630	2185	2185	2185	2185	167
249	20250512	142900	103648735	2185	2185	2185	2185	77
250	20250512	142800	103480490	2185	2185	2185	2185	65
251	20250512	142700	103338465	2185	2185	2185	2185	64
252	20250512	142600	103198625	2185	2185	2185	2185	64
253	20250512	142500	103058785	2185	2185	2185	2185	231
254	20250512	142400	102554050	2185	2185	2185	2185	167
255	20250512	142300	102189155	2185	2185	2185	2185	2502
256	20250512	142200	96722285	2185	2185	2185	2185	64
257	20250512	142100	96582445	2185	2185	2185	2185	64
258	20250512	142000	96442605	2185	2185	2185	2185	64
259	20250512	141900	96302765	2185	2185	2185	2185	64
260	20250512	141800	96162925	2185	2185	2185	2180	134
261	20250512	141700	95870165	2185	2185	2185	2185	64
262	20250512	141600	95730325	2185	2185	2185	2185	64
263	20250512	141500	95590485	2185	2185	2185	2185	64
264	20250512	141400	95450645	2185	2185	2185	2185	64
265	20250512	141300	95310805	2185	2180	2185	2180	84
266	20250512	141200	95127365	2185	2185	2185	2185	128
267	20250512	141100	94847685	2185	2185	2185	2185	67
268	20250512	141000	94701290	2185	2185	2185	2185	700
269	20250512	140900	93171790	2185	2185	2185	2185	64
270	20250512	140800	93031950	2185	2185	2185	2185	64
271	20250512	140700	92892110	2185	2185	2185	2185	64
272	20250512	140600	92752270	2185	2185	2185	2185	64
273	20250512	140500	92612430	2185	2185	2185	2185	128
274	20250512	140400	92332750	2185	2185	2185	2185	64
275	20250512	140300	92192910	2185	2185	2185	2185	64
276	20250512	140200	92053070	2185	2185	2185	2185	64
277	20250512	140100	91913230	2185	2185	2185	2185	64
278	20250512	140000	91773390	2185	2185	2185	2185	65
279	20250512	135900	91631365	2185	2185	2185	2185	128
280	20250512	135800	91351685	2185	2185	2185	2185	64
281	20250512	135700	91211845	2185	2190	2190	2180	898
282	20250512	135600	89253560	2190	2190	2190	2190	64
283	20250512	135500	89113400	2190	2190	2190	2190	64
284	20250512	135400	88973240	2190	2190	2190	2190	64
285	20250512	135300	88833080	2190	2190	2190	2190	64
286	20250512	135200	88692920	2190	2190	2190	2190	128
287	20250512	135100	88412600	2190	2190	2190	2190	64
288	20250512	135000	88272440	2190	2190	2190	2190	64
289	20250512	134900	88132280	2190	2190	2190	2190	64
290	20250512	134800	87992120	2190	2190	2190	2190	64
291	20250512	134700	87851960	2190	2190	2190	2190	64
292	20250512	134600	87711800	2190	2190	2190	2190	128
293	20250512	134500	87431480	2190	2190	2190	2190	64
294	20250512	134400	87291320	2190	2190	2190	2190	64
295	20250512	134300	87151160	2190	2185	2190	2185	7506
296	20250512	134200	70747680	2185	2185	2185	2185	64
297	20250512	134100	70607840	2185	2185	2185	2185	121
298	20250512	134000	70343455	2185	2185	2185	2185	64
299	20250512	133900	70203615	2185	2185	2185	2185	428
300	20250512	133800	69268435	2185	2185	2185	2185	164
301	20250512	133700	68910095	2185	2185	2185	2185	64
302	20250512	133600	68770255	2185	2185	2185	2185	64
303	20250512	133500	68630415	2185	2185	2185	2185	64
304	20250512	133400	68490575	2185	2185	2185	2185	64
305	20250512	133300	68350735	2170	2185	2185	2170	5128
306	20250512	133200	57208300	2185	2185	2185	2185	64
307	20250512	133100	57068460	2185	2185	2185	2185	64
308	20250512	133000	56928620	2185	2185	2185	2185	64
309	20250512	132900	56788780	2185	2185	2185	2185	64
310	20250512	132800	56648940	2185	2185	2185	2185	64
311	20250512	132700	56509100	2185	2185	2185	2185	128
312	20250512	132600	56229420	2180	2185	2185	2180	1441
313	20250512	132500	53087720	2185	2185	2185	2185	64
314	20250512	132400	52947880	2185	2185	2185	2185	64
315	20250512	132300	52808040	2185	2185	2185	2185	64
316	20250512	132200	52668200	2185	2185	2185	2185	264
317	20250512	132100	52091360	2185	2185	2185	2180	1203
318	20250512	132000	49468350	2185	2185	2185	2185	100
319	20250512	131900	49249850	2185	2185	2185	2185	0
320	20250512	131800	49249850	2185	2185	2185	2185	0
321	20250512	131700	49249850	2185	2185	2185	2185	0
322	20250512	131600	49249850	2185	2185	2185	2185	0
323	20250512	131500	49249850	2185	2185	2185	2185	0
324	20250512	131400	49249850	2185	2185	2185	2185	2
325	20250512	131300	49245480	2185	2185	2185	2185	6
326	20250512	131200	49232370	2185	2185	2185	2185	80
327	20250512	131100	49057570	2185	2185	2185	2185	0
328	20250512	131000	49057570	2185	2185	2185	2185	2
329	20250512	130900	49053200	2185	2185	2185	2185	4
330	20250512	130800	49044460	2185	2185	2185	2185	14
331	20250512	130700	49013870	2185	2185	2185	2185	0
332	20250512	130600	49013870	2185	2185	2185	2185	0
333	20250512	130500	49013870	2185	2185	2185	2185	0
334	20250512	130400	49013870	2185	2185	2185	2185	0
335	20250512	130300	49013870	2185	2185	2185	2185	0
336	20250512	130200	49013870	2185	2185	2185	2185	45
337	20250512	130100	48915545	2185	2185	2185	2185	0
338	20250512	130000	48915545	2185	2185	2185	2185	2
339	20250512	125900	48911175	2185	2185	2185	2185	27
340	20250512	125800	48852180	2185	2180	2185	2180	299
341	20250512	125700	48200015	2185	2185	2185	2185	2
342	20250512	125600	48195645	2185	2185	2185	2185	18
343	20250512	125500	48156315	2185	2185	2185	2185	195
344	20250512	125400	47730240	2185	2185	2185	2185	500
345	20250512	125300	46637740	2185	2185	2185	2185	0
346	20250512	125200	46637740	2185	2185	2185	2185	0
347	20250512	125100	46637740	2185	2185	2185	2185	0
348	20250512	125000	46637740	2185	2185	2185	2185	0
349	20250512	124900	46637740	2185	2185	2185	2185	0
350	20250512	124800	46637740	2185	2185	2185	2185	0
351	20250512	124700	46637740	2185	2185	2185	2185	2
352	20250512	124600	46633370	2185	2185	2185	2185	28
353	20250512	124500	46572190	2185	2180	2185	2175	708
354	20250512	124400	45027855	2185	2185	2185	2185	0
355	20250512	124300	45027855	2185	2185	2185	2185	0
356	20250512	124200	45027855	2185	2185	2185	2185	2
357	20250512	124100	45023485	2185	2185	2185	2185	23
358	20250512	124000	44973230	2185	2180	2185	2180	35
359	20250512	123900	44896880	2185	2185	2185	2185	0
360	20250512	123800	44896880	2185	2185	2185	2185	0
361	20250512	123700	44896880	2185	2185	2185	2185	0
362	20250512	123600	44896880	2185	2185	2185	2185	0
363	20250512	123500	44896880	2185	2185	2185	2185	0
364	20250512	123400	44896880	2185	2185	2185	2185	0
365	20250512	123300	44896880	2185	2185	2185	2185	0
366	20250512	123200	44896880	2185	2185	2185	2185	0
367	20250512	123100	44896880	2185	2185	2185	2185	0
368	20250512	123000	44896880	2185	2185	2185	2185	0
369	20250512	122900	44896880	2185	2185	2185	2185	0
370	20250512	122800	44896880	2185	2185	2185	2185	0
371	20250512	122700	44896880	2185	2185	2185	2185	0
372	20250512	122600	44896880	2185	2185	2185	2185	0
373	20250512	122500	44896880	2185	2185	2185	2185	0
374	20250512	122400	44896880	2185	2185	2185	2185	0
375	20250512	122300	44896880	2185	2185	2185	2185	0
376	20250512	122200	44896880	2185	2185	2185	2185	14
377	20250512	122100	44866290	2185	2180	2185	2180	2
378	20250512	122000	44861925	2185	2185	2185	2185	0
379	20250512	121900	44861925	2185	2185	2185	2185	0
380	20250512	121800	44861925	2185	2185	2185	2185	0
381	20250512	121700	44861925	2185	2185	2185	2185	2
382	20250512	121600	44857555	2185	2185	2185	2180	99
383	20250512	121500	44641490	2185	2185	2185	2185	170
384	20250512	121400	44270040	2180	2185	2185	2180	472
385	20250512	121300	43241050	2185	2185	2185	2185	59
386	20250512	121200	43112135	2185	2185	2185	2180	154
387	20250512	121100	42775685	2185	2185	2185	2185	0
388	20250512	121000	42775685	2185	2185	2185	2185	0
389	20250512	120900	42775685	2185	2185	2185	2185	5
390	20250512	120800	42764760	2185	2185	2185	2185	55
391	20250512	120700	42644585	2185	2185	2185	2185	177
392	20250512	120600	42257840	2185	2185	2185	2185	177
393	20250512	120500	41871095	2185	2185	2185	2185	177
394	20250512	120400	41484350	2185	2185	2185	2185	177
395	20250512	120300	41097605	2185	2180	2185	2180	2089
396	20250512	120200	36543140	2185	2185	2185	2185	0
397	20250512	120100	36543140	2185	2185	2185	2185	0
398	20250512	120000	36543140	2185	2185	2185	2185	0
399	20250512	115900	36543140	2185	2185	2185	2185	0
400	20250512	115800	36543140	2185	2185	2185	2185	0
401	20250512	115700	36543140	2185	2185	2185	2185	0
402	20250512	115600	36543140	2185	2185	2185	2185	0
403	20250512	115500	36543140	2185	2185	2185	2185	0
404	20250512	115400	36543140	2185	2185	2185	2185	4
405	20250512	115300	36534400	2185	2185	2185	2185	0
406	20250512	115200	36534400	2185	2185	2185	2185	0
407	20250512	115100	36534400	2185	2185	2185	2185	0
408	20250512	115000	36534400	2185	2185	2185	2185	0
409	20250512	114900	36534400	2185	2185	2185	2185	0
410	20250512	114800	36534400	2185	2185	2185	2185	0
411	20250512	114700	36534400	2185	2185	2185	2185	0
412	20250512	114600	36534400	2185	2185	2185	2185	0
413	20250512	114500	36534400	2185	2185	2185	2185	1
414	20250512	114400	36532215	2185	2185	2185	2185	3
415	20250512	114300	36525660	2185	2185	2185	2185	0
416	20250512	114200	36525660	2185	2185	2185	2185	1
417	20250512	114100	36523475	2185	2185	2185	2185	4
418	20250512	114000	36514735	2185	2185	2185	2185	12
419	20250512	113900	36488515	2185	2180	2185	2180	12
420	20250512	113800	36462340	2185	2185	2185	2185	0
421	20250512	113700	36462340	2185	2185	2185	2185	0
422	20250512	113600	36462340	2185	2185	2185	2185	0
423	20250512	113500	36462340	2185	2185	2185	2185	3
424	20250512	113400	36455785	2185	2185	2185	2185	33
425	20250512	113300	36383680	2185	2185	2185	2185	175
426	20250512	113200	36001305	2185	2185	2185	2185	117
427	20250512	113100	35745660	2185	2180	2185	2180	958
428	20250512	113000	33656930	2185	2185	2185	2185	0
429	20250512	112900	33656930	2185	2185	2185	2185	2
430	20250512	112800	33652560	2185	2185	2185	2185	25
431	20250512	112700	33597935	2180	2180	2180	2180	63
432	20250512	112600	33460595	2180	2180	2180	2180	0
433	20250512	112500	33460595	2180	2180	2180	2180	0
434	20250512	112400	33460595	2180	2180	2180	2180	0
435	20250512	112300	33460595	2180	2180	2180	2180	0
436	20250512	112200	33460595	2180	2180	2180	2180	0
437	20250512	112100	33460595	2180	2180	2180	2180	0
438	20250512	112000	33460595	2180	2180	2180	2180	0
439	20250512	111900	33460595	2180	2180	2180	2180	0
440	20250512	111800	33460595	2180	2180	2180	2180	1
441	20250512	111700	33458415	2185	2185	2185	2185	3
442	20250512	111600	33451860	2185	2185	2185	2185	27
443	20250512	111500	33392865	2180	2180	2180	2180	69
444	20250512	111400	33242445	2185	2185	2185	2185	0
445	20250512	111300	33242445	2185	2185	2185	2185	0
446	20250512	111200	33242445	2185	2185	2185	2185	7
447	20250512	111100	33227150	2185	2185	2185	2180	82
448	20250512	111000	33048290	2185	2180	2185	2180	12
449	20250512	110900	33022115	2185	2185	2185	2185	0
450	20250512	110800	33022115	2185	2185	2185	2185	0
451	20250512	110700	33022115	2185	2185	2185	2185	2
452	20250512	110600	33017745	2185	2185	2185	2185	19
453	20250512	110500	32976230	2180	2180	2180	2180	50
454	20250512	110400	32867230	2185	2185	2185	2185	0
455	20250512	110300	32867230	2185	2185	2185	2185	0
456	20250512	110200	32867230	2185	2185	2185	2185	1
457	20250512	110100	32865045	2185	2185	2185	2185	11
458	20250512	110000	32841010	2185	2185	2185	2185	71
459	20250512	105900	32685875	2185	2185	2185	2185	88
460	20250512	105800	32493595	2185	2180	2185	2180	544
461	20250512	105700	31307455	2185	2185	2185	2185	0
462	20250512	105600	31307455	2185	2185	2185	2185	0
463	20250512	105500	31307455	2185	2185	2185	2185	0
464	20250512	105400	31307455	2185	2185	2185	2185	0
465	20250512	105300	31307455	2185	2185	2185	2185	0
466	20250512	105200	31307455	2185	2185	2185	2185	0
467	20250512	105100	31307455	2185	2185	2185	2185	0
468	20250512	105000	31307455	2185	2185	2185	2185	0
469	20250512	104900	31307455	2185	2185	2185	2185	0
470	20250512	104800	31307455	2185	2185	2185	2185	0
471	20250512	104700	31307455	2185	2185	2185	2185	0
472	20250512	104600	31307455	2185	2185	2185	2185	1
473	20250512	104500	31305270	2185	2185	2185	2185	0
474	20250512	104400	31305270	2185	2185	2185	2185	0
475	20250512	104300	31305270	2185	2185	2185	2185	0
476	20250512	104200	31305270	2185	2185	2185	2185	1
477	20250512	104100	31303085	2185	2185	2185	2185	1
478	20250512	104000	31300900	2185	2185	2185	2185	0
479	20250512	103900	31300900	2185	2180	2185	2180	21
480	20250512	103800	31255090	2185	2185	2185	2185	0
481	20250512	103700	31255090	2185	2185	2185	2185	0
482	20250512	103600	31255090	2185	2185	2185	2185	0
483	20250512	103500	31255090	2185	2185	2185	2185	1
484	20250512	103400	31252905	2185	2185	2185	2180	6
485	20250512	103300	31239800	2185	2185	2185	2185	10
486	20250512	103200	31217950	2185	2185	2185	2185	0
487	20250512	103100	31217950	2185	2185	2185	2185	0
488	20250512	103000	31217950	2185	2185	2185	2185	0
489	20250512	102900	31217950	2185	2185	2185	2185	0
490	20250512	102800	31217950	2185	2185	2185	2185	1
491	20250512	102700	31215765	2185	2185	2185	2185	13
492	20250512	102600	31187360	2185	2185	2185	2185	0
493	20250512	102500	31187360	2185	2185	2185	2185	0
494	20250512	102400	31187360	2185	2185	2185	2185	0
495	20250512	102300	31187360	2185	2185	2185	2185	0
496	20250512	102200	31187360	2185	2180	2185	2180	2
497	20250512	102100	31182995	2185	2185	2185	2185	0
498	20250512	102000	31182995	2185	2185	2185	2185	2
499	20250512	101900	31178625	2185	2185	2185	2185	1
500	20250512	101800	31176440	2185	2185	2185	2185	2
501	20250512	101700	31172070	2185	2185	2185	2185	8
502	20250512	101600	31154590	2185	2185	2185	2185	10
503	20250512	101500	31132740	2185	2185	2185	2185	0
504	20250512	101400	31132740	2185	2185	2185	2185	0
505	20250512	101300	31132740	2185	2185	2185	2185	0
506	20250512	101200	31132740	2185	2185	2185	2185	5
507	20250512	101100	31121815	2185	2185	2185	2185	58
508	20250512	101000	30995085	2180	2180	2180	2180	1
509	20250512	100900	30992905	2185	2185	2185	2185	2
510	20250512	100800	30988535	2185	2185	2185	2185	25
511	20250512	100700	30933910	2185	2185	2185	2185	63
512	20250512	100600	30796255	2185	2185	2185	2185	95
513	20250512	100500	30588680	2185	2185	2185	2185	64
514	20250512	100400	30448840	2185	2185	2185	2185	62
515	20250512	100300	30313370	2185	2185	2185	2185	69
516	20250512	100200	30162605	2185	2185	2185	2185	62
517	20250512	100100	30027135	2185	2185	2185	2185	63
518	20250512	100000	29889480	2185	2185	2185	2185	63
519	20250512	095900	29751825	2185	2185	2185	2185	81
520	20250512	095800	29574840	2185	2185	2185	2185	63
521	20250512	095700	29437185	2185	2185	2185	2185	62
522	20250512	095600	29301715	2185	2180	2185	2180	564
523	20250512	095500	28071880	2185	2185	2185	2185	65
524	20250512	095400	27929855	2185	2185	2185	2185	62
525	20250512	095300	27794385	2185	2185	2185	2185	63
526	20250512	095200	27656730	2185	2185	2185	2185	63
527	20250512	095100	27519075	2185	2185	2185	2180	94
528	20250512	095000	27313935	2185	2185	2185	2185	62
529	20250512	094900	27178465	2185	2185	2185	2185	63
530	20250512	094800	27040810	2185	2185	2185	2185	62
531	20250512	094700	26905340	2185	2185	2185	2185	63
532	20250512	094600	26767685	2185	2185	2185	2185	63
533	20250512	094500	26630030	2185	2180	2185	2180	640
534	20250512	094400	25234625	2180	2180	2180	2180	65
535	20250512	094300	25092925	2180	2180	2180	2180	65
536	20250512	094200	24951225	2180	2180	2180	2180	103
537	20250512	094100	24726685	2180	2180	2180	2180	407
538	20250512	094000	23839425	2180	2180	2180	2180	63
539	20250512	093900	23702085	2180	2180	2180	2180	67
540	20250512	093800	23556025	2180	2180	2180	2180	70
541	20250512	093700	23403425	2180	2180	2180	2180	69
542	20250512	093600	23253005	2180	2180	2180	2180	62
543	20250512	093500	23117845	2180	2180	2180	2180	100
544	20250512	093400	22899845	2180	2180	2180	2180	1352
545	20250512	093300	19952485	2180	2180	2180	2180	67
546	20250512	093200	19806425	2180	2180	2180	2180	1259
547	20250512	093100	17061805	2180	2180	2180	2180	63
548	20250512	093000	16924465	2180	2180	2180	2175	81
549	20250512	092900	16747890	2180	2180	2180	2175	1098
550	20250512	092800	14356250	2180	2180	2180	2180	94
551	20250512	092700	14151330	2180	2180	2180	2180	62
552	20250512	092600	14016170	2180	2180	2180	2180	175
553	20250512	092500	13634670	2180	2180	2180	2180	63
554	20250512	092400	13497330	2180	2180	2180	2180	62
555	20250512	092300	13362170	2180	2180	2180	2180	85
556	20250512	092200	13176870	2180	2180	2180	2180	62
557	20250512	092100	13041710	2180	2180	2180	2180	94
558	20250512	092000	12836790	2180	2180	2180	2180	84
559	20250512	091900	12653670	2180	2180	2180	2180	63
560	20250512	091800	12516330	2180	2180	2180	2180	168
561	20250512	091700	12150090	2180	2180	2180	2180	72
562	20250512	091600	11993130	2180	2180	2180	2180	62
563	20250512	091500	11857970	2180	2180	2180	2180	63
564	20250512	091400	11720630	2180	2185	2185	2180	94
565	20250512	091300	11515555	2185	2185	2185	2185	63
566	20250512	091200	11377900	2185	2180	2185	2180	1643
567	20250512	091100	7790970	2180	2185	2185	2180	841
568	20250512	091000	5957360	2180	2175	2180	2175	447
569	20250512	090900	4983635	2180	2180	2180	2180	1000
570	20250512	090800	2803635	2180	2180	2180	2180	0
571	20250512	090700	2803635	2180	2180	2180	2180	1
572	20250512	090600	2801455	2180	2180	2180	2180	15
573	20250512	090500	2768755	2180	2180	2180	2180	62
574	20250512	090400	2633595	2180	2180	2180	2180	61
575	20250512	090300	2500615	2180	2180	2180	2180	62
576	20250512	090200	2365455	2180	2180	2180	2180	61
577	20250512	090100	2232475	2180	2180	2180	2180	463
578	20250512	090000	1223135	2180	2180	2185	2180	561