KissMeData/078070/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193500	56754420	9780	9780	9780	9780	773
3	20250512	193400	56754420	9780	9780	9780	9780	0
4	20250512	193300	56754420	9780	9780	9780	9780	0
5	20250512	193200	56754420	9780	9780	9780	9780	0
6	20250512	193100	56754420	9780	9780	9780	9780	0
7	20250512	193000	56754420	9780	9780	9780	9780	0
8	20250512	192900	56754420	9780	9780	9780	9780	0
9	20250512	192800	56754420	9780	9780	9780	9780	0
10	20250512	192700	56754420	9780	9780	9780	9780	0
11	20250512	192600	56754420	9780	9780	9780	9780	0
12	20250512	192500	56754420	9780	9780	9780	9780	0
13	20250512	192400	56754420	9780	9780	9780	9780	0
14	20250512	192300	56754420	9780	9780	9780	9780	0
15	20250512	192200	56754420	9780	9780	9780	9780	0
16	20250512	192100	56754420	9780	9780	9780	9780	0
17	20250512	192000	56754420	9780	9780	9780	9780	0
18	20250512	191900	56754420	9780	9780	9780	9780	0
19	20250512	191800	56754420	9780	9780	9780	9780	0
20	20250512	191700	56754420	9780	9780	9780	9780	0
21	20250512	191600	56754420	9780	9780	9780	9780	0
22	20250512	191500	56754420	9780	9780	9780	9780	0
23	20250512	191400	56754420	9780	9780	9780	9780	0
24	20250512	191300	56754420	9780	9780	9780	9780	0
25	20250512	191200	56754420	9780	9780	9780	9780	0
26	20250512	191100	56754420	9780	9780	9780	9780	0
27	20250512	191000	56754420	9780	9780	9780	9780	0
28	20250512	190900	56754420	9780	9780	9780	9780	0
29	20250512	190800	56754420	9780	9780	9780	9780	0
30	20250512	190700	56754420	9780	9780	9780	9780	0
31	20250512	190600	56754420	9780	9780	9780	9780	0
32	20250512	190500	56754420	9780	9780	9780	9780	773
33	20250512	190400	56754420	9780	9780	9780	9780	0
34	20250512	190300	56754420	9780	9780	9780	9780	0
35	20250512	190200	56754420	9780	9780	9780	9780	0
36	20250512	190100	56754420	9780	9780	9780	9780	0
37	20250512	190000	56754420	9780	9780	9780	9780	0
38	20250512	185900	56754420	9780	9780	9780	9780	0
39	20250512	185800	56754420	9780	9780	9780	9780	0
40	20250512	185700	56754420	9780	9780	9780	9780	0
41	20250512	185600	56754420	9780	9780	9780	9780	0
42	20250512	185500	56754420	9780	9780	9780	9780	0
43	20250512	185400	56754420	9780	9780	9780	9780	0
44	20250512	185300	56754420	9780	9780	9780	9780	0
45	20250512	185200	56754420	9780	9780	9780	9780	0
46	20250512	185100	56754420	9780	9780	9780	9780	0
47	20250512	185000	56754420	9780	9780	9780	9780	0
48	20250512	184900	56754420	9780	9780	9780	9780	0
49	20250512	184800	56754420	9780	9780	9780	9780	0
50	20250512	184700	56754420	9780	9780	9780	9780	0
51	20250512	184600	56754420	9780	9780	9780	9780	0
52	20250512	184500	56754420	9780	9780	9780	9780	0
53	20250512	184400	56754420	9780	9780	9780	9780	0
54	20250512	184300	56754420	9780	9780	9780	9780	0
55	20250512	184200	56754420	9780	9780	9780	9780	0
56	20250512	184100	56754420	9780	9780	9780	9780	0
57	20250512	184000	56754420	9780	9780	9780	9780	0
58	20250512	183900	56754420	9780	9780	9780	9780	0
59	20250512	183800	56754420	9780	9780	9780	9780	0
60	20250512	183700	56754420	9780	9780	9780	9780	0
61	20250512	183600	56754420	9780	9780	9780	9780	0
62	20250512	183500	56754420	9780	9780	9780	9780	773
63	20250512	183400	56754420	9780	9780	9780	9780	0
64	20250512	183300	56754420	9780	9780	9780	9780	0
65	20250512	183200	56754420	9780	9780	9780	9780	0
66	20250512	183100	56754420	9780	9780	9780	9780	0
67	20250512	183000	56754420	9780	9780	9780	9780	0
68	20250512	182900	56754420	9780	9780	9780	9780	0
69	20250512	182800	56754420	9780	9780	9780	9780	0
70	20250512	182700	56754420	9780	9780	9780	9780	0
71	20250512	182600	56754420	9780	9780	9780	9780	0
72	20250512	182500	56754420	9780	9780	9780	9780	0
73	20250512	182400	56754420	9780	9780	9780	9780	0
74	20250512	182300	56754420	9780	9780	9780	9780	0
75	20250512	182200	56754420	9780	9780	9780	9780	0
76	20250512	182100	56754420	9780	9780	9780	9780	0
77	20250512	182000	56754420	9780	9780	9780	9780	0
78	20250512	181900	56754420	9780	9780	9780	9780	0
79	20250512	181800	56754420	9780	9780	9780	9780	0
80	20250512	181700	56754420	9780	9780	9780	9780	0
81	20250512	181600	56754420	9780	9780	9780	9780	0
82	20250512	181500	56754420	9780	9780	9780	9780	0
83	20250512	181400	56754420	9780	9780	9780	9780	0
84	20250512	181300	56754420	9780	9780	9780	9780	0
85	20250512	181200	56754420	9780	9780	9780	9780	0
86	20250512	181100	56754420	9780	9780	9780	9780	0
87	20250512	181000	56754420	9780	9780	9780	9780	0
88	20250512	180900	56754420	9780	9780	9780	9780	0
89	20250512	180800	56754420	9780	9780	9780	9780	0
90	20250512	180700	56754420	9780	9780	9780	9780	0
91	20250512	180600	56754420	9780	9780	9780	9780	0
92	20250512	180500	56754420	9780	9780	9780	9780	773
93	20250512	180400	56754420	9780	9780	9780	9780	0
94	20250512	180300	56754420	9780	9780	9780	9780	0
95	20250512	180200	56754420	9780	9780	9780	9780	0
96	20250512	180100	56754420	9780	9780	9780	9780	0
97	20250512	180000	56754420	9780	9780	9780	9780	0
98	20250512	175900	56754420	9780	9780	9780	9780	0
99	20250512	175800	56754420	9780	9780	9780	9780	0
100	20250512	175700	56754420	9780	9780	9780	9780	0
101	20250512	175600	56754420	9780	9780	9780	9780	0
102	20250512	175500	56754420	9780	9780	9780	9780	0
103	20250512	175400	56754420	9780	9780	9780	9780	0
104	20250512	175300	56754420	9780	9780	9780	9780	0
105	20250512	175200	56754420	9780	9780	9780	9780	0
106	20250512	175100	56754420	9780	9780	9780	9780	0
107	20250512	175000	56754420	9780	9780	9780	9780	0
108	20250512	174900	56754420	9780	9780	9780	9780	0
109	20250512	174800	56754420	9780	9780	9780	9780	0
110	20250512	174700	56754420	9780	9780	9780	9780	0
111	20250512	174600	56754420	9780	9780	9780	9780	0
112	20250512	174500	56754420	9780	9780	9780	9780	0
113	20250512	174400	56754420	9780	9780	9780	9780	0
114	20250512	174300	56754420	9780	9780	9780	9780	0
115	20250512	174200	56754420	9780	9780	9780	9780	0
116	20250512	174100	56754420	9780	9780	9780	9780	0
117	20250512	174000	56754420	9780	9780	9780	9780	0
118	20250512	173900	56754420	9780	9780	9780	9780	0
119	20250512	173800	56754420	9780	9780	9780	9780	0
120	20250512	173700	56754420	9780	9780	9780	9780	0
121	20250512	173600	56754420	9780	9780	9780	9780	0
122	20250512	173500	56754420	9780	9780	9780	9780	773
123	20250512	173400	56754420	9780	9780	9780	9780	0
124	20250512	173300	56754420	9780	9780	9780	9780	0
125	20250512	173200	56754420	9780	9780	9780	9780	0
126	20250512	173100	56754420	9780	9780	9780	9780	0
127	20250512	173000	56754420	9780	9780	9780	9780	0
128	20250512	172900	56754420	9780	9780	9780	9780	0
129	20250512	172800	56754420	9780	9780	9780	9780	0
130	20250512	172700	56754420	9780	9780	9780	9780	0
131	20250512	172600	56754420	9780	9780	9780	9780	0
132	20250512	172500	56754420	9780	9780	9780	9780	0
133	20250512	172400	56754420	9780	9780	9780	9780	0
134	20250512	172300	56754420	9780	9780	9780	9780	0
135	20250512	172200	56754420	9780	9780	9780	9780	0
136	20250512	172100	56754420	9780	9780	9780	9780	0
137	20250512	172000	56754420	9780	9780	9780	9780	0
138	20250512	171900	56754420	9780	9780	9780	9780	0
139	20250512	171800	56754420	9780	9780	9780	9780	0
140	20250512	171700	56754420	9780	9780	9780	9780	0
141	20250512	171600	56754420	9780	9780	9780	9780	0
142	20250512	171500	56754420	9780	9780	9780	9780	0
143	20250512	171400	56754420	9780	9780	9780	9780	0
144	20250512	171300	56754420	9780	9780	9780	9780	0
145	20250512	171200	56754420	9780	9780	9780	9780	0
146	20250512	171100	56754420	9780	9780	9780	9780	0
147	20250512	171000	56754420	9780	9780	9780	9780	0
148	20250512	170900	56754420	9780	9780	9780	9780	0
149	20250512	170800	56754420	9780	9780	9780	9780	0
150	20250512	170700	56754420	9780	9780	9780	9780	0
151	20250512	170600	56754420	9780	9780	9780	9780	0
152	20250512	170500	56754420	9780	9780	9780	9780	773
153	20250512	170400	56754420	9780	9780	9780	9780	0
154	20250512	170300	56754420	9780	9780	9780	9780	0
155	20250512	170200	56754420	9780	9780	9780	9780	0
156	20250512	170100	56754420	9780	9780	9780	9780	0
157	20250512	170000	56754420	9780	9780	9780	9780	0
158	20250512	165900	56754420	9780	9780	9780	9780	0
159	20250512	165800	56754420	9780	9780	9780	9780	0
160	20250512	165700	56754420	9780	9780	9780	9780	0
161	20250512	165600	56754420	9780	9780	9780	9780	0
162	20250512	165500	56754420	9780	9780	9780	9780	0
163	20250512	165400	56754420	9780	9780	9780	9780	0
164	20250512	165300	56754420	9780	9780	9780	9780	0
165	20250512	165200	56754420	9780	9780	9780	9780	0
166	20250512	165100	56754420	9780	9780	9780	9780	0
167	20250512	165000	56754420	9780	9780	9780	9780	0
168	20250512	164900	56754420	9780	9780	9780	9780	0
169	20250512	164800	56754420	9780	9780	9780	9780	0
170	20250512	164700	56754420	9780	9780	9780	9780	0
171	20250512	164600	56754420	9780	9780	9780	9780	0
172	20250512	164500	56754420	9780	9780	9780	9780	0
173	20250512	164400	56754420	9780	9780	9780	9780	0
174	20250512	164300	56754420	9780	9780	9780	9780	0
175	20250512	164200	56754420	9780	9780	9780	9780	0
176	20250512	164100	56754420	9780	9780	9780	9780	0
177	20250512	164000	56754420	9780	9780	9780	9780	0
178	20250512	163900	56754420	9780	9780	9780	9780	0
179	20250512	163800	56754420	9780	9780	9780	9780	0
180	20250512	163700	56754420	9780	9780	9780	9780	0
181	20250512	163600	56754420	9780	9780	9780	9780	0
182	20250512	163500	56754420	9780	9780	9780	9780	773
183	20250512	163400	56754420	9780	9780	9780	9780	0
184	20250512	163300	56754420	9780	9780	9780	9780	0
185	20250512	163200	56754420	9780	9780	9780	9780	0
186	20250512	163100	56754420	9780	9780	9780	9780	0
187	20250512	163000	56754420	9780	9780	9780	9780	0
188	20250512	162900	56754420	9780	9780	9780	9780	0
189	20250512	162800	56754420	9780	9780	9780	9780	0
190	20250512	162700	56754420	9780	9780	9780	9780	0
191	20250512	162600	56754420	9780	9780	9780	9780	0
192	20250512	162500	56754420	9780	9780	9780	9780	0
193	20250512	162400	56754420	9780	9780	9780	9780	0
194	20250512	162300	56754420	9780	9780	9780	9780	0
195	20250512	162200	56754420	9780	9780	9780	9780	0
196	20250512	162100	56754420	9780	9780	9780	9780	0
197	20250512	162000	56754420	9780	9780	9780	9780	0
198	20250512	161900	56754420	9780	9780	9780	9780	0
199	20250512	161800	56754420	9780	9780	9780	9780	0
200	20250512	161700	56754420	9780	9780	9780	9780	0
201	20250512	161600	56754420	9780	9780	9780	9780	0
202	20250512	161500	56754420	9780	9780	9780	9780	0
203	20250512	161400	56754420	9780	9780	9780	9780	0
204	20250512	161300	56754420	9780	9780	9780	9780	0
205	20250512	161200	56754420	9780	9780	9780	9780	0
206	20250512	161100	56754420	9780	9780	9780	9780	0
207	20250512	161000	56754420	9780	9780	9780	9780	0
208	20250512	160900	56754420	9780	9780	9780	9780	0
209	20250512	160800	56754420	9780	9780	9780	9780	0
210	20250512	160700	56754420	9780	9780	9780	9780	0
211	20250512	160600	56754420	9780	9780	9780	9780	0
212	20250512	160500	56754420	9780	9780	9780	9780	773
213	20250512	160400	56754420	9780	9780	9780	9780	0
214	20250512	160300	56754420	9780	9780	9780	9780	0
215	20250512	160200	56754420	9780	9780	9780	9780	0
216	20250512	160100	56754420	9780	9780	9780	9780	0
217	20250512	160000	56754420	9780	9780	9780	9780	0
218	20250512	155900	56754420	9780	9780	9780	9780	0
219	20250512	155800	56754420	9780	9780	9780	9780	0
220	20250512	155700	56754420	9780	9780	9780	9780	0
221	20250512	155600	56754420	9780	9780	9780	9780	0
222	20250512	155500	56754420	9780	9780	9780	9780	0
223	20250512	155400	56754420	9780	9780	9780	9780	0
224	20250512	155300	56754420	9780	9780	9780	9780	0
225	20250512	155200	56754420	9780	9780	9780	9780	0
226	20250512	155100	56754420	9780	9780	9780	9780	0
227	20250512	155000	56754420	9780	9780	9780	9780	0
228	20250512	154900	56754420	9780	9780	9780	9780	0
229	20250512	154800	56754420	9780	9780	9780	9780	0
230	20250512	154700	56754420	9780	9780	9780	9780	0
231	20250512	154600	56754420	9780	9780	9780	9780	0
232	20250512	154500	56754420	9780	9780	9780	9780	0
233	20250512	154400	56754420	9780	9780	9780	9780	0
234	20250512	154300	56754420	9780	9780	9780	9780	0
235	20250512	154200	56754420	9780	9780	9780	9780	0
236	20250512	154100	56754420	9780	9780	9780	9780	0
237	20250512	154000	56754420	9780	9780	9780	9780	0
238	20250512	153900	56754420	9780	9780	9780	9780	0
239	20250512	153800	56754420	9780	9780	9780	9780	0
240	20250512	153700	56754420	9780	9780	9780	9780	0
241	20250512	153600	56754420	9780	9780	9780	9780	0
242	20250512	153500	56754420	9780	9780	9780	9780	773
243	20250512	153400	56754420	9780	9780	9780	9780	0
244	20250512	153300	56754420	9780	9780	9780	9780	0
245	20250512	153200	56754420	9780	9780	9780	9780	0
246	20250512	153100	56754420	9780	9780	9780	9780	0
247	20250512	153000	56754420	9780	9780	9780	9780	773
248	20250512	152900	49194480	9780	9780	9780	9780	0
249	20250512	152800	49194480	9780	9780	9780	9780	0
250	20250512	152700	49194480	9780	9780	9780	9780	0
251	20250512	152600	49194480	9780	9780	9780	9780	0
252	20250512	152500	49194480	9780	9780	9780	9780	0
253	20250512	152400	49194480	9780	9780	9780	9780	0
254	20250512	152300	49194480	9780	9780	9780	9780	0
255	20250512	152200	49194480	9780	9780	9780	9780	0
256	20250512	152100	49194480	9780	9780	9780	9780	0
257	20250512	152000	49194480	9780	9780	9780	9780	0
258	20250512	151900	49194480	9780	9780	9780	9780	76
259	20250512	151800	48451200	9770	9770	9770	9770	213
260	20250512	151700	46370190	9770	9770	9770	9770	0
261	20250512	151600	46370190	9770	9740	9770	9740	407
262	20250512	151500	42399850	9750	9750	9750	9750	0
263	20250512	151400	42399850	9750	9750	9750	9750	0
264	20250512	151300	42399850	9750	9750	9750	9750	0
265	20250512	151200	42399850	9750	9730	9750	9730	161
266	20250512	151100	40830630	9750	9750	9750	9750	0
267	20250512	151000	40830630	9750	9740	9750	9740	155
268	20250512	150900	39319480	9750	9740	9750	9740	50
269	20250512	150800	38832440	9740	9740	9740	9740	0
270	20250512	150700	38832440	9740	9740	9740	9740	0
271	20250512	150600	38832440	9740	9730	9740	9730	50
272	20250512	150500	38345590	9730	9730	9730	9730	0
273	20250512	150400	38345590	9730	9730	9730	9730	0
274	20250512	150300	38345590	9730	9730	9730	9730	5
275	20250512	150200	38296940	9750	9750	9750	9750	0
276	20250512	150100	38296940	9750	9750	9750	9750	0
277	20250512	150000	38296940	9750	9750	9750	9750	5
278	20250512	145900	38248190	9700	9700	9700	9700	0
279	20250512	145800	38248190	9700	9710	9710	9700	100
280	20250512	145700	37277300	9760	9760	9760	9760	0
281	20250512	145600	37277300	9760	9760	9760	9760	0
282	20250512	145500	37277300	9760	9760	9760	9760	0
283	20250512	145400	37277300	9760	9760	9760	9760	0
284	20250512	145300	37277300	9760	9760	9760	9760	0
285	20250512	145200	37277300	9760	9740	9760	9740	250
286	20250512	145100	34839700	9750	9750	9750	9750	0
287	20250512	145000	34839700	9750	9750	9750	9750	1
288	20250512	144900	34829950	9700	9700	9700	9700	0
289	20250512	144800	34829950	9700	9700	9700	9700	0
290	20250512	144700	34829950	9700	9700	9700	9700	0
291	20250512	144600	34829950	9700	9700	9700	9700	0
292	20250512	144500	34829950	9700	9700	9700	9700	0
293	20250512	144400	34829950	9700	9700	9700	9700	0
294	20250512	144300	34829950	9700	9700	9700	9700	0
295	20250512	144200	34829950	9700	9700	9700	9700	0
296	20250512	144100	34829950	9700	9700	9700	9700	0
297	20250512	144000	34829950	9700	9700	9700	9700	0
298	20250512	143900	34829950	9700	9700	9700	9700	3
299	20250512	143800	34800850	9730	9730	9730	9730	0
300	20250512	143700	34800850	9730	9730	9730	9730	0
301	20250512	143600	34800850	9730	9730	9730	9730	1
302	20250512	143500	34791120	9690	9690	9690	9690	0
303	20250512	143400	34791120	9690	9690	9690	9690	0
304	20250512	143300	34791120	9690	9690	9690	9690	0
305	20250512	143200	34791120	9690	9690	9690	9690	0
306	20250512	143100	34791120	9690	9690	9690	9690	0
307	20250512	143000	34791120	9690	9690	9690	9690	2
308	20250512	142900	34771740	9730	9730	9730	9730	0
309	20250512	142800	34771740	9730	9730	9730	9730	0
310	20250512	142700	34771740	9730	9730	9730	9730	0
311	20250512	142600	34771740	9730	9730	9730	9730	0
312	20250512	142500	34771740	9730	9730	9730	9730	1
313	20250512	142400	34762010	9730	9730	9730	9730	4
314	20250512	142300	34723090	9730	9730	9730	9730	0
315	20250512	142200	34723090	9730	9730	9730	9730	6
316	20250512	142100	34664710	9710	9710	9710	9710	0
317	20250512	142000	34664710	9710	9710	9710	9710	0
318	20250512	141900	34664710	9710	9710	9710	9710	0
319	20250512	141800	34664710	9710	9710	9710	9710	5
320	20250512	141700	34616160	9710	9720	9720	9710	68
321	20250512	141600	33955640	9720	9690	9720	9690	108
322	20250512	141500	32908700	9680	9710	9720	9680	212
323	20250512	141400	30852510	9700	9700	9700	9700	0
324	20250512	141300	30852510	9700	9720	9720	9700	102
325	20250512	141200	29863090	9740	9740	9740	9740	0
326	20250512	141100	29863090	9740	9740	9740	9740	0
327	20250512	141000	29863090	9740	9740	9740	9740	0
328	20250512	140900	29863090	9740	9740	9740	9740	0
329	20250512	140800	29863090	9740	9730	9740	9730	200
330	20250512	140700	27916930	9720	9720	9720	9720	0
331	20250512	140600	27916930	9720	9720	9720	9720	0
332	20250512	140500	27916930	9720	9720	9720	9720	0
333	20250512	140400	27916930	9720	9720	9720	9720	0
334	20250512	140300	27916930	9720	9720	9720	9720	0
335	20250512	140200	27916930	9720	9720	9720	9720	0
336	20250512	140100	27916930	9720	9720	9720	9720	0
337	20250512	140000	27916930	9720	9720	9720	9720	253
338	20250512	135900	25457770	9720	9720	9720	9720	0
339	20250512	135800	25457770	9720	9720	9720	9720	0
340	20250512	135700	25457770	9720	9720	9720	9720	0
341	20250512	135600	25457770	9720	9720	9720	9720	0
342	20250512	135500	25457770	9720	9720	9720	9720	0
343	20250512	135400	25457770	9720	9720	9720	9720	0
344	20250512	135300	25457770	9720	9720	9720	9720	0
345	20250512	135200	25457770	9720	9720	9720	9720	0
346	20250512	135100	25457770	9720	9720	9720	9720	1
347	20250512	135000	25448050	9720	9720	9720	9720	0
348	20250512	134900	25448050	9720	9720	9720	9720	0
349	20250512	134800	25448050	9720	9720	9720	9720	0
350	20250512	134700	25448050	9720	9720	9720	9720	104
351	20250512	134600	24437170	9710	9730	9730	9710	115
352	20250512	134500	23320480	9730	9730	9730	9730	0
353	20250512	134400	23320480	9730	9730	9730	9730	0
354	20250512	134300	23320480	9730	9730	9730	9730	100
355	20250512	134200	22347480	9720	9710	9720	9700	62
356	20250512	134100	21745030	9720	9720	9720	9720	0
357	20250512	134000	21745030	9720	9720	9720	9720	0
358	20250512	133900	21745030	9720	9720	9720	9720	2
359	20250512	133800	21725590	9770	9770	9770	9770	0
360	20250512	133700	21725590	9770	9770	9770	9770	0
361	20250512	133600	21725590	9770	9730	9770	9730	3
362	20250512	133500	21696350	9700	9700	9700	9700	0
363	20250512	133400	21696350	9700	9700	9700	9700	0
364	20250512	133300	21696350	9700	9700	9700	9700	0
365	20250512	133200	21696350	9700	9700	9710	9700	3
366	20250512	133100	21667240	9710	9700	9710	9700	2
367	20250512	133000	21647830	9670	9670	9670	9670	0
368	20250512	132900	21647830	9670	9670	9670	9670	0
369	20250512	132800	21647830	9670	9670	9670	9660	684
370	20250512	132700	15038090	9680	9680	9680	9680	1
371	20250512	132600	15028410	9680	9710	9710	9680	244
372	20250512	132500	12663350	9720	9720	9720	9720	0
373	20250512	132400	12663350	9720	9720	9720	9720	0
374	20250512	132300	12663350	9720	9720	9720	9720	9
375	20250512	132200	12575870	9720	9720	9720	9720	0
376	20250512	132100	12575870	9720	9720	9720	9720	3
377	20250512	132000	12546710	9720	9720	9720	9720	0
378	20250512	131900	12546710	9720	9720	9720	9720	33
379	20250512	131800	12225950	9740	9730	9740	9730	41
380	20250512	131700	11826910	9710	9710	9710	9710	101
381	20250512	131600	10846200	9720	9750	9750	9720	21
382	20250512	131500	10641890	9750	9750	9750	9750	0
383	20250512	131400	10641890	9750	9750	9750	9750	12
384	20250512	131300	10524890	9740	9740	9740	9740	0
385	20250512	131200	10524890	9740	9740	9740	9740	0
386	20250512	131100	10524890	9740	9740	9740	9740	0
387	20250512	131000	10524890	9740	9730	9740	9730	25
388	20250512	130900	10281410	9730	9740	9740	9730	107
389	20250512	130800	9240090	9750	9750	9750	9750	34
390	20250512	130700	8908590	9770	9770	9770	9770	0
391	20250512	130600	8908590	9770	9770	9770	9770	0
392	20250512	130500	8908590	9770	9770	9770	9770	0
393	20250512	130400	8908590	9770	9770	9770	9770	0
394	20250512	130300	8908590	9770	9770	9770	9770	0
395	20250512	130200	8908590	9770	9770	9770	9770	0
396	20250512	130100	8908590	9770	9770	9770	9770	0
397	20250512	130000	8908590	9770	9770	9770	9770	0
398	20250512	125900	8908590	9770	9770	9770	9770	0
399	20250512	125800	8908590	9770	9770	9770	9770	0
400	20250512	125700	8908590	9770	9770	9770	9770	0
401	20250512	125600	8908590	9770	9770	9770	9770	0
402	20250512	125500	8908590	9770	9770	9770	9770	0
403	20250512	125400	8908590	9770	9770	9770	9770	1
404	20250512	125300	8898820	9770	9770	9770	9770	0
405	20250512	125200	8898820	9770	9770	9770	9770	0
406	20250512	125100	8898820	9770	9770	9770	9770	0
407	20250512	125000	8898820	9770	9770	9770	9770	0
408	20250512	124900	8898820	9770	9770	9770	9770	0
409	20250512	124800	8898820	9770	9770	9770	9770	0
410	20250512	124700	8898820	9770	9770	9770	9770	0
411	20250512	124600	8898820	9770	9770	9770	9770	0
412	20250512	124500	8898820	9770	9770	9770	9770	0
413	20250512	124400	8898820	9770	9770	9770	9770	37
414	20250512	124300	8537330	9750	9750	9750	9750	0
415	20250512	124200	8537330	9750	9750	9750	9750	0
416	20250512	124100	8537330	9750	9750	9750	9750	0
417	20250512	124000	8537330	9750	9750	9750	9750	0
418	20250512	123900	8537330	9750	9750	9750	9750	0
419	20250512	123800	8537330	9750	9750	9750	9750	0
420	20250512	123700	8537330	9750	9750	9750	9750	0
421	20250512	123600	8537330	9750	9750	9750	9750	0
422	20250512	123500	8537330	9750	9750	9750	9750	0
423	20250512	123400	8537330	9750	9750	9750	9750	0
424	20250512	123300	8537330	9750	9750	9750	9750	0
425	20250512	123200	8537330	9750	9750	9750	9750	0
426	20250512	123100	8537330	9750	9750	9750	9750	91
427	20250512	123000	7650080	9760	9760	9760	9760	9
428	20250512	122900	7562240	9760	9760	9760	9760	0
429	20250512	122800	7562240	9760	9760	9760	9760	0
430	20250512	122700	7562240	9760	9760	9760	9760	1
431	20250512	122600	7552480	9760	9760	9760	9760	0
432	20250512	122500	7552480	9760	9760	9760	9760	0
433	20250512	122400	7552480	9760	9760	9760	9760	3
434	20250512	122300	7523200	9780	9780	9780	9780	0
435	20250512	122200	7523200	9780	9780	9780	9780	0
436	20250512	122100	7523200	9780	9780	9780	9780	0
437	20250512	122000	7523200	9780	9780	9780	9780	0
438	20250512	121900	7523200	9780	9780	9780	9780	0
439	20250512	121800	7523200	9780	9780	9780	9780	0
440	20250512	121700	7523200	9780	9780	9780	9780	0
441	20250512	121600	7523200	9780	9780	9780	9780	0
442	20250512	121500	7523200	9780	9780	9780	9780	0
443	20250512	121400	7523200	9780	9780	9780	9780	0
444	20250512	121300	7523200	9780	9780	9780	9780	24
445	20250512	121200	7288480	9770	9770	9770	9770	424
446	20250512	121100	3146000	9770	9770	9770	9770	0
447	20250512	121000	3146000	9770	9770	9770	9770	0
448	20250512	120900	3146000	9770	9770	9770	9770	0
449	20250512	120800	3146000	9770	9770	9770	9770	0
450	20250512	120700	3146000	9770	9770	9770	9770	0
451	20250512	120600	3146000	9770	9770	9770	9770	10
452	20250512	120500	3048300	9770	9770	9770	9770	5
453	20250512	120400	2999450	9780	9780	9780	9780	1
454	20250512	120300	2989670	9780	9780	9780	9780	0
455	20250512	120200	2989670	9780	9780	9780	9780	0
456	20250512	120100	2989670	9780	9780	9780	9780	0
457	20250512	120000	2989670	9780	9780	9780	9780	0
458	20250512	115900	2989670	9780	9780	9780	9780	0
459	20250512	115800	2989670	9780	9780	9780	9780	1
460	20250512	115700	2979890	9780	9780	9780	9780	0
461	20250512	115600	2979890	9780	9780	9780	9780	0
462	20250512	115500	2979890	9780	9780	9780	9780	0
463	20250512	115400	2979890	9780	9780	9780	9780	0
464	20250512	115300	2979890	9780	9780	9780	9780	0
465	20250512	115200	2979890	9780	9780	9780	9780	0
466	20250512	115100	2979890	9780	9780	9780	9780	1
467	20250512	115000	2970110	9750	9750	9750	9750	0
468	20250512	114900	2970110	9750	9750	9750	9750	0
469	20250512	114800	2970110	9750	9750	9750	9750	0
470	20250512	114700	2970110	9750	9750	9750	9750	0
471	20250512	114600	2970110	9750	9750	9750	9750	0
472	20250512	114500	2970110	9750	9750	9750	9750	0
473	20250512	114400	2970110	9750	9750	9750	9750	0
474	20250512	114300	2970110	9750	9750	9750	9750	0
475	20250512	114200	2970110	9750	9750	9750	9750	0
476	20250512	114100	2970110	9750	9750	9750	9750	0
477	20250512	114000	2970110	9750	9750	9750	9750	0
478	20250512	113900	2970110	9750	9750	9750	9750	0
479	20250512	113800	2970110	9750	9750	9750	9750	0
480	20250512	113700	2970110	9750	9750	9750	9750	0
481	20250512	113600	2970110	9750	9750	9750	9750	0
482	20250512	113500	2970110	9750	9750	9750	9750	0
483	20250512	113400	2970110	9750	9750	9750	9750	0
484	20250512	113300	2970110	9750	9750	9750	9750	0
485	20250512	113200	2970110	9750	9750	9750	9750	0
486	20250512	113100	2970110	9750	9750	9750	9750	0
487	20250512	113000	2970110	9750	9750	9750	9750	0
488	20250512	112900	2970110	9750	9750	9750	9750	0
489	20250512	112800	2970110	9750	9750	9750	9750	0
490	20250512	112700	2970110	9750	9770	9770	9750	11
491	20250512	112600	2862790	9780	9780	9780	9780	0
492	20250512	112500	2862790	9780	9780	9780	9780	0
493	20250512	112400	2862790	9780	9780	9780	9780	0
494	20250512	112300	2862790	9780	9780	9780	9780	0
495	20250512	112200	2862790	9780	9780	9780	9780	0
496	20250512	112100	2862790	9780	9780	9780	9780	1
497	20250512	112000	2853010	9770	9770	9770	9770	0
498	20250512	111900	2853010	9770	9770	9770	9770	0
499	20250512	111800	2853010	9770	9770	9770	9770	0
500	20250512	111700	2853010	9770	9770	9770	9770	0
501	20250512	111600	2853010	9770	9770	9770	9770	0
502	20250512	111500	2853010	9770	9770	9770	9770	0
503	20250512	111400	2853010	9770	9770	9770	9770	0
504	20250512	111300	2853010	9770	9770	9770	9770	0
505	20250512	111200	2853010	9770	9770	9770	9770	0
506	20250512	111100	2853010	9770	9770	9770	9770	0
507	20250512	111000	2853010	9770	9770	9770	9770	0
508	20250512	110900	2853010	9770	9770	9770	9770	0
509	20250512	110800	2853010	9770	9770	9770	9770	0
510	20250512	110700	2853010	9770	9770	9770	9770	0
511	20250512	110600	2853010	9770	9770	9770	9770	0
512	20250512	110500	2853010	9770	9770	9770	9770	0
513	20250512	110400	2853010	9770	9770	9770	9770	0
514	20250512	110300	2853010	9770	9770	9770	9770	0
515	20250512	110200	2853010	9770	9770	9770	9770	0
516	20250512	110100	2853010	9770	9770	9770	9770	10
517	20250512	110000	2755310	9780	9780	9780	9780	0
518	20250512	105900	2755310	9780	9780	9780	9780	0
519	20250512	105800	2755310	9780	9780	9780	9780	0
520	20250512	105700	2755310	9780	9780	9780	9780	0
521	20250512	105600	2755310	9780	9780	9780	9780	0
522	20250512	105500	2755310	9780	9780	9780	9780	0
523	20250512	105400	2755310	9780	9780	9780	9780	0
524	20250512	105300	2755310	9780	9780	9780	9780	0
525	20250512	105200	2755310	9780	9780	9780	9780	0
526	20250512	105100	2755310	9780	9780	9780	9780	0
527	20250512	105000	2755310	9780	9780	9780	9780	0
528	20250512	104900	2755310	9780	9780	9780	9780	0
529	20250512	104800	2755310	9780	9780	9780	9780	0
530	20250512	104700	2755310	9780	9780	9780	9780	0
531	20250512	104600	2755310	9780	9780	9780	9780	0
532	20250512	104500	2755310	9780	9780	9780	9780	0
533	20250512	104400	2755310	9780	9780	9780	9780	0
534	20250512	104300	2755310	9780	9780	9780	9780	0
535	20250512	104200	2755310	9780	9780	9780	9780	0
536	20250512	104100	2755310	9780	9780	9780	9780	3
537	20250512	104000	2725970	9780	9780	9780	9780	0
538	20250512	103900	2725970	9780	9780	9780	9780	0
539	20250512	103800	2725970	9780	9780	9780	9780	0
540	20250512	103700	2725970	9780	9780	9780	9780	0
541	20250512	103600	2725970	9780	9780	9780	9780	0
542	20250512	103500	2725970	9780	9780	9780	9780	0
543	20250512	103400	2725970	9780	9780	9780	9780	0
544	20250512	103300	2725970	9780	9780	9780	9780	10
545	20250512	103200	2628170	9780	9780	9780	9780	0
546	20250512	103100	2628170	9780	9780	9780	9780	0
547	20250512	103000	2628170	9780	9780	9780	9780	0
548	20250512	102900	2628170	9780	9780	9780	9780	0
549	20250512	102800	2628170	9780	9780	9780	9780	0
550	20250512	102700	2628170	9780	9780	9780	9780	0
551	20250512	102600	2628170	9780	9780	9780	9780	0
552	20250512	102500	2628170	9780	9780	9780	9780	0
553	20250512	102400	2628170	9780	9780	9780	9780	2
554	20250512	102300	2608610	9780	9780	9780	9780	0
555	20250512	102200	2608610	9780	9780	9780	9780	0
556	20250512	102100	2608610	9780	9780	9780	9780	0
557	20250512	102000	2608610	9780	9780	9780	9780	0
558	20250512	101900	2608610	9780	9780	9780	9780	0
559	20250512	101800	2608610	9780	9780	9780	9780	0
560	20250512	101700	2608610	9780	9780	9780	9780	0
561	20250512	101600	2608610	9780	9780	9780	9780	0
562	20250512	101500	2608610	9780	9780	9780	9780	0
563	20250512	101400	2608610	9780	9780	9780	9780	0
564	20250512	101300	2608610	9780	9780	9780	9780	0
565	20250512	101200	2608610	9780	9780	9780	9780	0
566	20250512	101100	2608610	9780	9780	9780	9780	0
567	20250512	101000	2608610	9780	9780	9780	9780	0
568	20250512	100900	2608610	9780	9780	9780	9780	0
569	20250512	100800	2608610	9780	9780	9780	9780	0
570	20250512	100700	2608610	9780	9780	9780	9780	0
571	20250512	100600	2608610	9780	9780	9780	9780	0
572	20250512	100500	2608610	9780	9780	9780	9780	0
573	20250512	100400	2608610	9780	9780	9780	9780	0
574	20250512	100300	2608610	9780	9780	9780	9780	0
575	20250512	100200	2608610	9780	9780	9780	9780	0
576	20250512	100100	2608610	9780	9780	9780	9780	0
577	20250512	100000	2608610	9780	9780	9780	9780	0
578	20250512	095900	2608610	9780	9780	9780	9780	0
579	20250512	095800	2608610	9780	9780	9780	9780	0
580	20250512	095700	2608610	9780	9780	9780	9780	0
581	20250512	095600	2608610	9780	9780	9780	9780	0
582	20250512	095500	2608610	9780	9780	9780	9780	0
583	20250512	095400	2608610	9780	9780	9780	9780	0
584	20250512	095300	2608610	9780	9780	9780	9780	1
585	20250512	095200	2598830	9780	9780	9780	9780	0
586	20250512	095100	2598830	9780	9780	9780	9780	1
587	20250512	095000	2589050	9790	9790	9790	9790	0
588	20250512	094900	2589050	9790	9790	9790	9790	0
589	20250512	094800	2589050	9790	9790	9790	9790	0
590	20250512	094700	2589050	9790	9790	9790	9790	0
591	20250512	094600	2589050	9790	9790	9790	9790	0
592	20250512	094500	2589050	9790	9790	9790	9790	0
593	20250512	094400	2589050	9790	9790	9790	9790	0
594	20250512	094300	2589050	9790	9790	9790	9790	0
595	20250512	094200	2589050	9790	9790	9790	9790	0
596	20250512	094100	2589050	9790	9790	9790	9790	0
597	20250512	094000	2589050	9790	9790	9790	9790	0
598	20250512	093900	2589050	9790	9790	9790	9790	0
599	20250512	093800	2589050	9790	9790	9790	9790	0
600	20250512	093700	2589050	9790	9790	9790	9790	1
601	20250512	093600	2579260	9790	9790	9790	9790	0
602	20250512	093500	2579260	9790	9790	9790	9790	0
603	20250512	093400	2579260	9790	9790	9790	9790	0
604	20250512	093300	2579260	9790	9790	9790	9790	0
605	20250512	093200	2579260	9790	9800	9800	9790	21
606	20250512	093100	2373470	9770	9770	9770	9770	0
607	20250512	093000	2373470	9770	9770	9770	9770	0
608	20250512	092900	2373470	9770	9770	9770	9770	0
609	20250512	092800	2373470	9770	9770	9770	9770	0
610	20250512	092700	2373470	9770	9770	9770	9770	0
611	20250512	092600	2373470	9770	9790	9790	9770	200
612	20250512	092500	419380	9810	9810	9810	9810	0
613	20250512	092400	419380	9810	9810	9810	9810	0
614	20250512	092300	419380	9810	9810	9810	9810	0
615	20250512	092200	419380	9810	9810	9810	9810	0
616	20250512	092100	419380	9810	9810	9810	9810	0
617	20250512	092000	419380	9810	9810	9810	9810	0
618	20250512	091900	419380	9810	9810	9810	9810	0
619	20250512	091800	419380	9810	9810	9810	9810	0
620	20250512	091700	419380	9810	9810	9810	9810	0
621	20250512	091600	419380	9810	9810	9810	9810	0
622	20250512	091500	419380	9810	9810	9810	9810	0
623	20250512	091400	419380	9810	9810	9810	9810	0
624	20250512	091300	419380	9810	9810	9810	9810	0
625	20250512	091200	419380	9810	9810	9810	9810	0
626	20250512	091100	419380	9810	9810	9810	9810	0
627	20250512	091000	419380	9810	9810	9810	9810	1
628	20250512	090900	409570	9850	9850	9850	9850	1
629	20250512	090800	399720	9820	9820	9820	9820	1
630	20250512	090700	389900	9800	9800	9800	9800	0
631	20250512	090600	389900	9800	9800	9800	9800	1
632	20250512	090500	380100	9800	9800	9800	9800	0
633	20250512	090400	380100	9800	9800	9800	9800	9
634	20250512	090300	291900	9730	9730	9730	9730	0
635	20250512	090200	291900	9730	9730	9730	9730	0
636	20250512	090100	291900	9730	9730	9730	9730	0
637	20250512	090000	291900	9730	9730	9730	9730	30