KissMeData/084730/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194100	175407480	9650	9650	9650	9650	262
3	20250513	194000	175407480	9650	9650	9650	9650	0
4	20250513	193900	175407480	9650	9650	9650	9650	0
5	20250513	193800	175407480	9650	9650	9650	9650	0
6	20250513	193700	175407480	9650	9650	9650	9650	0
7	20250513	193600	175407480	9650	9650	9650	9650	0
8	20250513	193500	175407480	9650	9650	9650	9650	0
9	20250513	193400	175407480	9650	9650	9650	9650	0
10	20250513	193300	175407480	9650	9650	9650	9650	0
11	20250513	193200	175407480	9650	9650	9650	9650	0
12	20250513	193100	175407480	9650	9650	9650	9650	0
13	20250513	193000	175407480	9650	9650	9650	9650	0
14	20250513	192900	175407480	9650	9650	9650	9650	0
15	20250513	192800	175407480	9650	9650	9650	9650	0
16	20250513	192700	175407480	9650	9650	9650	9650	0
17	20250513	192600	175407480	9650	9650	9650	9650	0
18	20250513	192500	175407480	9650	9650	9650	9650	0
19	20250513	192400	175407480	9650	9650	9650	9650	0
20	20250513	192300	175407480	9650	9650	9650	9650	0
21	20250513	192200	175407480	9650	9650	9650	9650	0
22	20250513	192100	175407480	9650	9650	9650	9650	0
23	20250513	192000	175407480	9650	9650	9650	9650	0
24	20250513	191900	175407480	9650	9650	9650	9650	0
25	20250513	191800	175407480	9650	9650	9650	9650	0
26	20250513	191700	175407480	9650	9650	9650	9650	0
27	20250513	191600	175407480	9650	9650	9650	9650	0
28	20250513	191500	175407480	9650	9650	9650	9650	0
29	20250513	191400	175407480	9650	9650	9650	9650	0
30	20250513	191300	175407480	9650	9650	9650	9650	0
31	20250513	191200	175407480	9650	9650	9650	9650	0
32	20250513	191100	175407480	9650	9650	9650	9650	262
33	20250513	191000	175407480	9650	9650	9650	9650	0
34	20250513	190900	175407480	9650	9650	9650	9650	0
35	20250513	190800	175407480	9650	9650	9650	9650	0
36	20250513	190700	175407480	9650	9650	9650	9650	0
37	20250513	190600	175407480	9650	9650	9650	9650	0
38	20250513	190500	175407480	9650	9650	9650	9650	0
39	20250513	190400	175407480	9650	9650	9650	9650	0
40	20250513	190300	175407480	9650	9650	9650	9650	0
41	20250513	190200	175407480	9650	9650	9650	9650	0
42	20250513	190100	175407480	9650	9650	9650	9650	0
43	20250513	190000	175407480	9650	9650	9650	9650	0
44	20250513	185900	175407480	9650	9650	9650	9650	0
45	20250513	185800	175407480	9650	9650	9650	9650	0
46	20250513	185700	175407480	9650	9650	9650	9650	0
47	20250513	185600	175407480	9650	9650	9650	9650	0
48	20250513	185500	175407480	9650	9650	9650	9650	0
49	20250513	185400	175407480	9650	9650	9650	9650	0
50	20250513	185300	175407480	9650	9650	9650	9650	0
51	20250513	185200	175407480	9650	9650	9650	9650	0
52	20250513	185100	175407480	9650	9650	9650	9650	0
53	20250513	185000	175407480	9650	9650	9650	9650	0
54	20250513	184900	175407480	9650	9650	9650	9650	0
55	20250513	184800	175407480	9650	9650	9650	9650	0
56	20250513	184700	175407480	9650	9650	9650	9650	0
57	20250513	184600	175407480	9650	9650	9650	9650	0
58	20250513	184500	175407480	9650	9650	9650	9650	0
59	20250513	184400	175407480	9650	9650	9650	9650	0
60	20250513	184300	175407480	9650	9650	9650	9650	0
61	20250513	184200	175407480	9650	9650	9650	9650	0
62	20250513	184100	175407480	9650	9650	9650	9650	262
63	20250513	184000	175407480	9650	9650	9650	9650	0
64	20250513	183900	175407480	9650	9650	9650	9650	0
65	20250513	183800	175407480	9650	9650	9650	9650	0
66	20250513	183700	175407480	9650	9650	9650	9650	0
67	20250513	183600	175407480	9650	9650	9650	9650	0
68	20250513	183500	175407480	9650	9650	9650	9650	0
69	20250513	183400	175407480	9650	9650	9650	9650	0
70	20250513	183300	175407480	9650	9650	9650	9650	0
71	20250513	183200	175407480	9650	9650	9650	9650	0
72	20250513	183100	175407480	9650	9650	9650	9650	0
73	20250513	183000	175407480	9650	9650	9650	9650	0
74	20250513	182900	175407480	9650	9650	9650	9650	0
75	20250513	182800	175407480	9650	9650	9650	9650	0
76	20250513	182700	175407480	9650	9650	9650	9650	0
77	20250513	182600	175407480	9650	9650	9650	9650	0
78	20250513	182500	175407480	9650	9650	9650	9650	0
79	20250513	182400	175407480	9650	9650	9650	9650	0
80	20250513	182300	175407480	9650	9650	9650	9650	0
81	20250513	182200	175407480	9650	9650	9650	9650	0
82	20250513	182100	175407480	9650	9650	9650	9650	0
83	20250513	182000	175407480	9650	9650	9650	9650	0
84	20250513	181900	175407480	9650	9650	9650	9650	0
85	20250513	181800	175407480	9650	9650	9650	9650	0
86	20250513	181700	175407480	9650	9650	9650	9650	0
87	20250513	181600	175407480	9650	9650	9650	9650	0
88	20250513	181500	175407480	9650	9650	9650	9650	0
89	20250513	181400	175407480	9650	9650	9650	9650	0
90	20250513	181300	175407480	9650	9650	9650	9650	0
91	20250513	181200	175407480	9650	9650	9650	9650	0
92	20250513	181100	175407480	9650	9650	9650	9650	262
93	20250513	181000	175407480	9650	9650	9650	9650	0
94	20250513	180900	175407480	9650	9650	9650	9650	0
95	20250513	180800	175407480	9650	9650	9650	9650	0
96	20250513	180700	175407480	9650	9650	9650	9650	0
97	20250513	180600	175407480	9650	9650	9650	9650	0
98	20250513	180500	175407480	9650	9650	9650	9650	0
99	20250513	180400	175407480	9650	9650	9650	9650	0
100	20250513	180300	175407480	9650	9650	9650	9650	0
101	20250513	180200	175407480	9650	9650	9650	9650	0
102	20250513	180100	175407480	9650	9650	9650	9650	0
103	20250513	180000	175407480	9650	9650	9650	9650	0
104	20250513	175900	175407480	9650	9650	9650	9650	0
105	20250513	175800	175407480	9650	9650	9650	9650	0
106	20250513	175700	175407480	9650	9650	9650	9650	0
107	20250513	175600	175407480	9650	9650	9650	9650	0
108	20250513	175500	175407480	9650	9650	9650	9650	0
109	20250513	175400	175407480	9650	9650	9650	9650	0
110	20250513	175300	175407480	9650	9650	9650	9650	0
111	20250513	175200	175407480	9650	9650	9650	9650	0
112	20250513	175100	175407480	9650	9650	9650	9650	0
113	20250513	175000	175407480	9650	9650	9650	9650	0
114	20250513	174900	175407480	9650	9650	9650	9650	0
115	20250513	174800	175407480	9650	9650	9650	9650	0
116	20250513	174700	175407480	9650	9650	9650	9650	0
117	20250513	174600	175407480	9650	9650	9650	9650	0
118	20250513	174500	175407480	9650	9650	9650	9650	0
119	20250513	174400	175407480	9650	9650	9650	9650	0
120	20250513	174300	175407480	9650	9650	9650	9650	0
121	20250513	174200	175407480	9650	9650	9650	9650	0
122	20250513	174100	175407480	9650	9650	9650	9650	262
123	20250513	174000	175407480	9650	9650	9650	9650	0
124	20250513	173900	175407480	9650	9650	9650	9650	0
125	20250513	173800	175407480	9650	9650	9650	9650	0
126	20250513	173700	175407480	9650	9650	9650	9650	0
127	20250513	173600	175407480	9650	9650	9650	9650	0
128	20250513	173500	175407480	9650	9650	9650	9650	0
129	20250513	173400	175407480	9650	9650	9650	9650	0
130	20250513	173300	175407480	9650	9650	9650	9650	0
131	20250513	173200	175407480	9650	9650	9650	9650	0
132	20250513	173100	175407480	9650	9650	9650	9650	0
133	20250513	173000	175407480	9650	9650	9650	9650	0
134	20250513	172900	175407480	9650	9650	9650	9650	0
135	20250513	172800	175407480	9650	9650	9650	9650	0
136	20250513	172700	175407480	9650	9650	9650	9650	0
137	20250513	172600	175407480	9650	9650	9650	9650	0
138	20250513	172500	175407480	9650	9650	9650	9650	0
139	20250513	172400	175407480	9650	9650	9650	9650	0
140	20250513	172300	175407480	9650	9650	9650	9650	0
141	20250513	172200	175407480	9650	9650	9650	9650	0
142	20250513	172100	175407480	9650	9650	9650	9650	0
143	20250513	172000	175407480	9650	9650	9650	9650	0
144	20250513	171900	175407480	9650	9650	9650	9650	0
145	20250513	171800	175407480	9650	9650	9650	9650	0
146	20250513	171700	175407480	9650	9650	9650	9650	0
147	20250513	171600	175407480	9650	9650	9650	9650	0
148	20250513	171500	175407480	9650	9650	9650	9650	0
149	20250513	171400	175407480	9650	9650	9650	9650	0
150	20250513	171300	175407480	9650	9650	9650	9650	0
151	20250513	171200	175407480	9650	9650	9650	9650	0
152	20250513	171100	175407480	9650	9650	9650	9650	262
153	20250513	171000	175407480	9650	9650	9650	9650	0
154	20250513	170900	175407480	9650	9650	9650	9650	0
155	20250513	170800	175407480	9650	9650	9650	9650	0
156	20250513	170700	175407480	9650	9650	9650	9650	0
157	20250513	170600	175407480	9650	9650	9650	9650	0
158	20250513	170500	175407480	9650	9650	9650	9650	0
159	20250513	170400	175407480	9650	9650	9650	9650	0
160	20250513	170300	175407480	9650	9650	9650	9650	0
161	20250513	170200	175407480	9650	9650	9650	9650	0
162	20250513	170100	175407480	9650	9650	9650	9650	0
163	20250513	170000	175407480	9650	9650	9650	9650	0
164	20250513	165900	175407480	9650	9650	9650	9650	0
165	20250513	165800	175407480	9650	9650	9650	9650	0
166	20250513	165700	175407480	9650	9650	9650	9650	0
167	20250513	165600	175407480	9650	9650	9650	9650	0
168	20250513	165500	175407480	9650	9650	9650	9650	0
169	20250513	165400	175407480	9650	9650	9650	9650	0
170	20250513	165300	175407480	9650	9650	9650	9650	0
171	20250513	165200	175407480	9650	9650	9650	9650	0
172	20250513	165100	175407480	9650	9650	9650	9650	0
173	20250513	165000	175407480	9650	9650	9650	9650	0
174	20250513	164900	175407480	9650	9650	9650	9650	0
175	20250513	164800	175407480	9650	9650	9650	9650	0
176	20250513	164700	175407480	9650	9650	9650	9650	0
177	20250513	164600	175407480	9650	9650	9650	9650	0
178	20250513	164500	175407480	9650	9650	9650	9650	0
179	20250513	164400	175407480	9650	9650	9650	9650	0
180	20250513	164300	175407480	9650	9650	9650	9650	0
181	20250513	164200	175407480	9650	9650	9650	9650	0
182	20250513	164100	175407480	9650	9650	9650	9650	262
183	20250513	164000	175407480	9650	9650	9650	9650	0
184	20250513	163900	175407480	9650	9650	9650	9650	0
185	20250513	163800	175407480	9650	9650	9650	9650	0
186	20250513	163700	175407480	9650	9650	9650	9650	0
187	20250513	163600	175407480	9650	9650	9650	9650	0
188	20250513	163500	175407480	9650	9650	9650	9650	0
189	20250513	163400	175407480	9650	9650	9650	9650	0
190	20250513	163300	175407480	9650	9650	9650	9650	0
191	20250513	163200	175407480	9650	9650	9650	9650	0
192	20250513	163100	175407480	9650	9650	9650	9650	0
193	20250513	163000	175407480	9650	9650	9650	9650	0
194	20250513	162900	175407480	9650	9650	9650	9650	0
195	20250513	162800	175407480	9650	9650	9650	9650	0
196	20250513	162700	175407480	9650	9650	9650	9650	0
197	20250513	162600	175407480	9650	9650	9650	9650	0
198	20250513	162500	175407480	9650	9650	9650	9650	0
199	20250513	162400	175407480	9650	9650	9650	9650	0
200	20250513	162300	175407480	9650	9650	9650	9650	0
201	20250513	162200	175407480	9650	9650	9650	9650	0
202	20250513	162100	175407480	9650	9650	9650	9650	0
203	20250513	162000	175407480	9650	9650	9650	9650	0
204	20250513	161900	175407480	9650	9650	9650	9650	0
205	20250513	161800	175407480	9650	9650	9650	9650	0
206	20250513	161700	175407480	9650	9650	9650	9650	0
207	20250513	161600	175407480	9650	9650	9650	9650	0
208	20250513	161500	175407480	9650	9650	9650	9650	0
209	20250513	161400	175407480	9650	9650	9650	9650	0
210	20250513	161300	175407480	9650	9650	9650	9650	0
211	20250513	161200	175407480	9650	9650	9650	9650	0
212	20250513	161100	175407480	9650	9650	9650	9650	262
213	20250513	161000	175407480	9650	9650	9650	9650	0
214	20250513	160900	175407480	9650	9650	9650	9650	0
215	20250513	160800	175407480	9650	9650	9650	9650	0
216	20250513	160700	175407480	9650	9650	9650	9650	0
217	20250513	160600	175407480	9650	9650	9650	9650	0
218	20250513	160500	175407480	9650	9650	9650	9650	0
219	20250513	160400	175407480	9650	9650	9650	9650	0
220	20250513	160300	175407480	9650	9650	9650	9650	0
221	20250513	160200	175407480	9650	9650	9650	9650	0
222	20250513	160100	175407480	9650	9650	9650	9650	0
223	20250513	160000	175407480	9650	9650	9650	9650	0
224	20250513	155900	175407480	9650	9650	9650	9650	0
225	20250513	155800	175407480	9650	9650	9650	9650	0
226	20250513	155700	175407480	9650	9650	9650	9650	0
227	20250513	155600	175407480	9650	9650	9650	9650	0
228	20250513	155500	175407480	9650	9650	9650	9650	0
229	20250513	155400	175407480	9650	9650	9650	9650	0
230	20250513	155300	175407480	9650	9650	9650	9650	0
231	20250513	155200	175407480	9650	9650	9650	9650	0
232	20250513	155100	175407480	9650	9650	9650	9650	0
233	20250513	155000	175407480	9650	9650	9650	9650	0
234	20250513	154900	175407480	9650	9650	9650	9650	0
235	20250513	154800	175407480	9650	9650	9650	9650	0
236	20250513	154700	175407480	9650	9650	9650	9650	0
237	20250513	154600	175407480	9650	9650	9650	9650	0
238	20250513	154500	175407480	9650	9650	9650	9650	0
239	20250513	154400	175407480	9650	9650	9650	9650	0
240	20250513	154300	175407480	9650	9650	9650	9650	0
241	20250513	154200	175407480	9650	9650	9650	9650	0
242	20250513	154100	175407480	9650	9650	9650	9650	262
243	20250513	154000	175407480	9650	9650	9650	9650	0
244	20250513	153900	175407480	9650	9650	9650	9650	0
245	20250513	153800	175407480	9650	9650	9650	9650	0
246	20250513	153700	175407480	9650	9650	9650	9650	0
247	20250513	153600	175407480	9650	9650	9650	9650	0
248	20250513	153500	175407480	9650	9650	9650	9650	0
249	20250513	153400	175407480	9650	9650	9650	9650	0
250	20250513	153300	175407480	9650	9650	9650	9650	0
251	20250513	153200	175407480	9650	9650	9650	9650	0
252	20250513	153100	175407480	9650	9650	9650	9650	0
253	20250513	153000	175407480	9650	9650	9650	9650	262
254	20250513	152900	172879180	9610	9610	9610	9610	0
255	20250513	152800	172879180	9610	9610	9610	9610	0
256	20250513	152700	172879180	9610	9610	9610	9610	0
257	20250513	152600	172879180	9610	9610	9610	9610	0
258	20250513	152500	172879180	9610	9610	9610	9610	0
259	20250513	152400	172879180	9610	9610	9610	9610	0
260	20250513	152300	172879180	9610	9610	9610	9610	0
261	20250513	152200	172879180	9610	9610	9610	9610	0
262	20250513	152100	172879180	9610	9610	9610	9610	0
263	20250513	152000	172879180	9610	9610	9610	9610	0
264	20250513	151900	172879180	9610	9610	9610	9610	1
265	20250513	151800	172869570	9610	9610	9610	9610	166
266	20250513	151700	171274310	9620	9620	9620	9620	0
267	20250513	151600	171274310	9620	9620	9620	9620	14
268	20250513	151500	171139630	9630	9630	9630	9630	9
269	20250513	151400	171052960	9640	9640	9640	9640	1
270	20250513	151300	171043320	9640	9640	9640	9640	0
271	20250513	151200	171043320	9640	9640	9640	9640	0
272	20250513	151100	171043320	9640	9640	9640	9640	0
273	20250513	151000	171043320	9640	9640	9640	9640	0
274	20250513	150900	171043320	9640	9640	9640	9640	0
275	20250513	150800	171043320	9640	9640	9640	9630	26
276	20250513	150700	170792920	9640	9640	9640	9640	0
277	20250513	150600	170792920	9640	9640	9640	9640	0
278	20250513	150500	170792920	9640	9640	9640	9640	0
279	20250513	150400	170792920	9640	9640	9640	9640	0
280	20250513	150300	170792920	9640	9640	9640	9640	0
281	20250513	150200	170792920	9640	9640	9640	9640	0
282	20250513	150100	170792920	9640	9640	9640	9640	1
283	20250513	150000	170783280	9650	9650	9650	9650	21
284	20250513	145900	170580630	9660	9660	9660	9660	28
285	20250513	145800	170310150	9660	9660	9660	9660	1
286	20250513	145700	170300490	9650	9650	9650	9650	0
287	20250513	145600	170300490	9650	9650	9650	9650	0
288	20250513	145500	170300490	9650	9650	9650	9650	2
289	20250513	145400	170281190	9660	9660	9660	9660	0
290	20250513	145300	170281190	9660	9660	9660	9660	0
291	20250513	145200	170281190	9660	9660	9660	9660	0
292	20250513	145100	170281190	9660	9660	9660	9660	0
293	20250513	145000	170281190	9660	9660	9660	9660	0
294	20250513	144900	170281190	9660	9660	9660	9660	0
295	20250513	144800	170281190	9660	9660	9660	9660	0
296	20250513	144700	170281190	9660	9660	9660	9660	0
297	20250513	144600	170281190	9660	9660	9660	9660	0
298	20250513	144500	170281190	9660	9660	9660	9660	0
299	20250513	144400	170281190	9660	9660	9660	9660	0
300	20250513	144300	170281190	9660	9660	9660	9660	0
301	20250513	144200	170281190	9660	9660	9660	9660	0
302	20250513	144100	170281190	9660	9660	9660	9660	0
303	20250513	144000	170281190	9660	9660	9660	9660	0
304	20250513	143900	170281190	9660	9660	9660	9660	0
305	20250513	143800	170281190	9660	9660	9660	9660	0
306	20250513	143700	170281190	9660	9660	9660	9660	0
307	20250513	143600	170281190	9660	9660	9660	9660	0
308	20250513	143500	170281190	9660	9660	9660	9660	0
309	20250513	143400	170281190	9660	9660	9660	9660	0
310	20250513	143300	170281190	9660	9660	9660	9660	0
311	20250513	143200	170281190	9660	9660	9660	9660	0
312	20250513	143100	170281190	9660	9660	9660	9660	0
313	20250513	143000	170281190	9660	9660	9660	9660	0
314	20250513	142900	170281190	9660	9660	9660	9660	0
315	20250513	142800	170281190	9660	9660	9660	9660	0
316	20250513	142700	170281190	9660	9660	9660	9660	0
317	20250513	142600	170281190	9660	9660	9660	9660	0
318	20250513	142500	170281190	9660	9660	9660	9660	0
319	20250513	142400	170281190	9660	9660	9660	9660	0
320	20250513	142300	170281190	9660	9660	9660	9660	0
321	20250513	142200	170281190	9660	9650	9660	9650	30
322	20250513	142100	169991450	9650	9650	9650	9650	1
323	20250513	142000	169981800	9650	9650	9650	9650	0
324	20250513	141900	169981800	9650	9650	9650	9650	0
325	20250513	141800	169981800	9650	9650	9650	9650	0
326	20250513	141700	169981800	9650	9650	9650	9650	0
327	20250513	141600	169981800	9650	9650	9650	9650	1
328	20250513	141500	169972150	9650	9650	9650	9650	0
329	20250513	141400	169972150	9650	9650	9650	9650	1
330	20250513	141300	169962500	9660	9660	9660	9660	0
331	20250513	141200	169962500	9660	9660	9660	9660	0
332	20250513	141100	169962500	9660	9660	9660	9660	0
333	20250513	141000	169962500	9660	9660	9660	9660	0
334	20250513	140900	169962500	9660	9660	9660	9660	0
335	20250513	140800	169962500	9660	9660	9660	9660	14
336	20250513	140700	169827260	9690	9690	9690	9690	0
337	20250513	140600	169827260	9690	9690	9690	9690	0
338	20250513	140500	169827260	9690	9690	9690	9690	0
339	20250513	140400	169827260	9690	9690	9690	9690	21
340	20250513	140300	169623770	9680	9680	9680	9680	0
341	20250513	140200	169623770	9680	9680	9680	9680	5
342	20250513	140100	169575370	9680	9680	9680	9680	0
343	20250513	140000	169575370	9680	9680	9680	9680	1
344	20250513	135900	169565690	9680	9680	9680	9680	0
345	20250513	135800	169565690	9680	9680	9680	9680	0
346	20250513	135700	169565690	9680	9680	9680	9680	0
347	20250513	135600	169565690	9680	9680	9680	9680	0
348	20250513	135500	169565690	9680	9680	9680	9680	0
349	20250513	135400	169565690	9680	9680	9680	9680	0
350	20250513	135300	169565690	9680	9680	9680	9680	0
351	20250513	135200	169565690	9680	9680	9680	9680	0
352	20250513	135100	169565690	9680	9680	9680	9680	0
353	20250513	135000	169565690	9680	9680	9680	9680	0
354	20250513	134900	169565690	9680	9680	9680	9680	0
355	20250513	134800	169565690	9680	9680	9680	9680	0
356	20250513	134700	169565690	9680	9680	9680	9680	0
357	20250513	134600	169565690	9680	9680	9680	9680	0
358	20250513	134500	169565690	9680	9680	9680	9680	0
359	20250513	134400	169565690	9680	9680	9680	9680	0
360	20250513	134300	169565690	9680	9680	9680	9680	0
361	20250513	134200	169565690	9680	9680	9680	9680	0
362	20250513	134100	169565690	9680	9680	9680	9680	0
363	20250513	134000	169565690	9680	9680	9680	9680	0
364	20250513	133900	169565690	9680	9680	9680	9680	0
365	20250513	133800	169565690	9680	9680	9680	9680	0
366	20250513	133700	169565690	9680	9680	9680	9680	0
367	20250513	133600	169565690	9680	9680	9680	9680	0
368	20250513	133500	169565690	9680	9700	9700	9680	13
369	20250513	133400	169439630	9700	9700	9700	9700	0
370	20250513	133300	169439630	9700	9700	9700	9700	0
371	20250513	133200	169439630	9700	9700	9700	9700	0
372	20250513	133100	169439630	9700	9700	9700	9700	0
373	20250513	133000	169439630	9700	9700	9700	9700	0
374	20250513	132900	169439630	9700	9700	9700	9700	100
375	20250513	132800	168469630	9680	9680	9680	9680	0
376	20250513	132700	168469630	9680	9680	9680	9680	2
377	20250513	132600	168450270	9700	9670	9700	9670	524
378	20250513	132500	163380410	9670	9655	9670	9655	157
379	20250513	132400	161862895	9650	9650	9650	9650	0
380	20250513	132300	161862895	9650	9650	9650	9650	0
381	20250513	132200	161862895	9650	9640	9650	9640	243
382	20250513	132100	159519535	9630	9630	9630	9630	1
383	20250513	132000	159509905	9640	9640	9640	9640	0
384	20250513	131900	159509905	9640	9640	9640	9640	0
385	20250513	131800	159509905	9640	9640	9640	9640	0
386	20250513	131700	159509905	9640	9640	9640	9640	0
387	20250513	131600	159509905	9640	9630	9640	9630	6
388	20250513	131500	159452075	9630	9630	9630	9630	0
389	20250513	131400	159452075	9630	9630	9630	9630	0
390	20250513	131300	159452075	9630	9630	9630	9630	0
391	20250513	131200	159452075	9630	9620	9630	9620	331
392	20250513	131100	156267375	9610	9610	9610	9610	1
393	20250513	131000	156257765	9610	9610	9610	9610	0
394	20250513	130900	156257765	9610	9610	9610	9610	1
395	20250513	130800	156248155	9610	9610	9610	9610	0
396	20250513	130700	156248155	9610	9610	9610	9610	0
397	20250513	130600	156248155	9610	9610	9610	9610	1
398	20250513	130500	156238545	9620	9620	9620	9620	0
399	20250513	130400	156238545	9620	9620	9620	9620	563
400	20250513	130300	150822485	9620	9640	9640	9620	525
401	20250513	130200	145764905	9640	9640	9640	9640	0
402	20250513	130100	145764905	9640	9640	9640	9640	62
403	20250513	130000	145167225	9650	9650	9650	9650	3
404	20250513	125900	145138275	9640	9640	9640	9640	53
405	20250513	125800	144627355	9650	9650	9650	9650	29
406	20250513	125700	144347505	9650	9650	9650	9650	10
407	20250513	125600	144251005	9650	9650	9650	9650	0
408	20250513	125500	144251005	9650	9650	9650	9650	0
409	20250513	125400	144251005	9650	9650	9650	9650	0
410	20250513	125300	144251005	9650	9650	9650	9650	1
411	20250513	125200	144241355	9650	9650	9650	9650	0
412	20250513	125100	144241355	9650	9650	9650	9650	90
413	20250513	125000	143372855	9660	9660	9660	9660	0
414	20250513	124900	143372855	9660	9660	9660	9660	0
415	20250513	124800	143372855	9660	9660	9660	9660	0
416	20250513	124700	143372855	9660	9660	9660	9660	0
417	20250513	124600	143372855	9660	9660	9660	9660	0
418	20250513	124500	143372855	9660	9660	9660	9660	0
419	20250513	124400	143372855	9660	9660	9660	9660	0
420	20250513	124300	143372855	9660	9660	9660	9660	25
421	20250513	124200	143131355	9650	9650	9650	9650	0
422	20250513	124100	143131355	9650	9650	9650	9650	10
423	20250513	124000	143034855	9660	9660	9660	9660	0
424	20250513	123900	143034855	9660	9660	9660	9660	0
425	20250513	123800	143034855	9660	9660	9660	9660	0
426	20250513	123700	143034855	9660	9660	9660	9660	9
427	20250513	123600	142947915	9650	9650	9650	9650	0
428	20250513	123500	142947915	9650	9650	9650	9650	0
429	20250513	123400	142947915	9650	9650	9650	9650	150
430	20250513	123300	141500415	9660	9660	9660	9660	0
431	20250513	123200	141500415	9660	9660	9660	9660	0
432	20250513	123100	141500415	9660	9670	9670	9660	96
433	20250513	123000	140572915	9670	9670	9670	9670	0
434	20250513	122900	140572915	9670	9670	9670	9670	0
435	20250513	122800	140572915	9670	9670	9670	9670	0
436	20250513	122700	140572915	9670	9670	9670	9670	0
437	20250513	122600	140572915	9670	9670	9670	9670	0
438	20250513	122500	140572915	9670	9670	9670	9670	0
439	20250513	122400	140572915	9670	9670	9670	9670	2
440	20250513	122300	140553575	9680	9680	9680	9680	0
441	20250513	122200	140553575	9680	9680	9680	9680	0
442	20250513	122100	140553575	9680	9680	9680	9680	25
443	20250513	122000	140311575	9690	9690	9690	9690	1
444	20250513	121900	140301885	9690	9690	9690	9690	1
445	20250513	121800	140292195	9680	9680	9680	9680	0
446	20250513	121700	140292195	9680	9680	9680	9680	0
447	20250513	121600	140292195	9680	9680	9680	9680	1
448	20250513	121500	140282515	9690	9690	9690	9690	0
449	20250513	121400	140282515	9690	9700	9700	9690	112
450	20250513	121300	139197135	9720	9720	9720	9720	0
451	20250513	121200	139197135	9720	9720	9720	9720	0
452	20250513	121100	139197135	9720	9720	9720	9720	0
453	20250513	121000	139197135	9720	9720	9720	9720	0
454	20250513	120900	139197135	9720	9720	9720	9720	0
455	20250513	120800	139197135	9720	9720	9720	9720	0
456	20250513	120700	139197135	9720	9710	9720	9710	160
457	20250513	120600	137642935	9700	9700	9700	9700	0
458	20250513	120500	137642935	9700	9700	9700	9700	0
459	20250513	120400	137642935	9700	9700	9700	9700	0
460	20250513	120300	137642935	9700	9700	9700	9700	0
461	20250513	120200	137642935	9700	9700	9700	9700	0
462	20250513	120100	137642935	9700	9700	9700	9700	0
463	20250513	120000	137642935	9700	9700	9700	9700	0
464	20250513	115900	137642935	9700	9700	9700	9700	0
465	20250513	115800	137642935	9700	9700	9700	9700	0
466	20250513	115700	137642935	9700	9700	9700	9700	0
467	20250513	115600	137642935	9700	9700	9700	9700	0
468	20250513	115500	137642935	9700	9700	9700	9700	1
469	20250513	115400	137633235	9700	9700	9700	9700	0
470	20250513	115300	137633235	9700	9700	9700	9700	0
471	20250513	115200	137633235	9700	9700	9700	9700	0
472	20250513	115100	137633235	9700	9700	9700	9700	0
473	20250513	115000	137633235	9700	9700	9700	9700	0
474	20250513	114900	137633235	9700	9700	9700	9700	1
475	20250513	114800	137623535	9700	9700	9700	9700	0
476	20250513	114700	137623535	9700	9700	9700	9700	0
477	20250513	114600	137623535	9700	9700	9700	9700	2
478	20250513	114500	137604135	9700	9700	9700	9700	0
479	20250513	114400	137604135	9700	9700	9700	9700	6
480	20250513	114300	137545935	9740	9740	9740	9740	0
481	20250513	114200	137545935	9740	9740	9740	9740	0
482	20250513	114100	137545935	9740	9740	9740	9740	0
483	20250513	114000	137545935	9740	9740	9740	9740	0
484	20250513	113900	137545935	9740	9740	9740	9740	0
485	20250513	113800	137545935	9740	9740	9740	9740	50
486	20250513	113700	137058935	9740	9740	9740	9740	0
487	20250513	113600	137058935	9740	9740	9740	9740	0
488	20250513	113500	137058935	9740	9740	9740	9740	0
489	20250513	113400	137058935	9740	9740	9740	9740	0
490	20250513	113300	137058935	9740	9740	9740	9740	0
491	20250513	113200	137058935	9740	9740	9740	9740	0
492	20250513	113100	137058935	9740	9740	9740	9740	0
493	20250513	113000	137058935	9740	9740	9740	9740	0
494	20250513	112900	137058935	9740	9740	9740	9740	0
495	20250513	112800	137058935	9740	9740	9740	9740	206
496	20250513	112700	135052495	9780	9780	9780	9780	0
497	20250513	112600	135052495	9780	9780	9780	9780	0
498	20250513	112500	135052495	9780	9730	9780	9730	793
499	20250513	112400	127312655	9720	9690	9720	9690	544
500	20250513	112300	122037755	9690	9690	9690	9690	3
501	20250513	112200	122008685	9690	9690	9690	9690	0
502	20250513	112100	122008685	9690	9690	9690	9690	0
503	20250513	112000	122008685	9690	9690	9690	9690	1
504	20250513	111900	121998995	9690	9690	9690	9690	0
505	20250513	111800	121998995	9690	9690	9690	9690	2
506	20250513	111700	121979615	9700	9700	9700	9700	0
507	20250513	111600	121979615	9700	9700	9700	9700	1
508	20250513	111500	121969915	9690	9690	9690	9690	0
509	20250513	111400	121969915	9690	9690	9690	9690	0
510	20250513	111300	121969915	9690	9690	9690	9690	0
511	20250513	111200	121969915	9690	9700	9700	9690	30
512	20250513	111100	121679205	9690	9690	9690	9690	0
513	20250513	111000	121679205	9690	9690	9690	9690	0
514	20250513	110900	121679205	9690	9690	9690	9690	1
515	20250513	110800	121669515	9700	9690	9700	9690	2
516	20250513	110700	121650125	9700	9700	9700	9700	0
517	20250513	110600	121650125	9700	9700	9700	9700	1
518	20250513	110500	121640425	9680	9680	9680	9680	0
519	20250513	110400	121640425	9680	9680	9680	9680	61
520	20250513	110300	121049945	9680	9680	9680	9680	0
521	20250513	110200	121049945	9680	9680	9680	9680	1
522	20250513	110100	121040265	9670	9670	9670	9670	30
523	20250513	110000	120750165	9660	9660	9660	9660	0
524	20250513	105900	120750165	9660	9660	9660	9660	0
525	20250513	105800	120750165	9660	9660	9660	9660	0
526	20250513	105700	120750165	9660	9660	9660	9660	0
527	20250513	105600	120750165	9660	9660	9660	9660	24
528	20250513	105500	120518325	9680	9680	9680	9680	0
529	20250513	105400	120518325	9680	9680	9680	9680	0
530	20250513	105300	120518325	9680	9680	9680	9680	0
531	20250513	105200	120518325	9680	9650	9680	9650	5579
532	20250513	105100	66613545	9640	9640	9640	9640	0
533	20250513	105000	66613545	9640	9640	9640	9640	0
534	20250513	104900	66613545	9640	9640	9640	9640	1
535	20250513	104800	66603905	9640	9640	9640	9640	255
536	20250513	104700	64145705	9640	9640	9640	9640	94
537	20250513	104600	63239545	9630	9715	9715	9630	4851
538	20250513	104500	16367250	9720	9720	9720	9720	0
539	20250513	104400	16367250	9720	9720	9720	9720	0
540	20250513	104300	16367250	9720	9720	9720	9720	0
541	20250513	104200	16367250	9720	9720	9720	9720	0
542	20250513	104100	16367250	9720	9720	9720	9720	0
543	20250513	104000	16367250	9720	9720	9720	9720	0
544	20250513	103900	16367250	9720	9720	9720	9720	0
545	20250513	103800	16367250	9720	9720	9720	9720	0
546	20250513	103700	16367250	9720	9720	9720	9720	0
547	20250513	103600	16367250	9720	9720	9720	9720	4
548	20250513	103500	16328370	9720	9720	9720	9720	0
549	20250513	103400	16328370	9720	9720	9720	9720	0
550	20250513	103300	16328370	9720	9720	9720	9720	0
551	20250513	103200	16328370	9720	9720	9720	9720	0
552	20250513	103100	16328370	9720	9720	9720	9720	1
553	20250513	103000	16318650	9720	9720	9720	9720	0
554	20250513	102900	16318650	9720	9710	9720	9710	2
555	20250513	102800	16299220	9730	9730	9730	9730	0
556	20250513	102700	16299220	9730	9730	9730	9730	0
557	20250513	102600	16299220	9730	9730	9730	9730	0
558	20250513	102500	16299220	9730	9730	9730	9730	0
559	20250513	102400	16299220	9730	9730	9730	9730	0
560	20250513	102300	16299220	9730	9730	9730	9730	0
561	20250513	102200	16299220	9730	9730	9730	9730	0
562	20250513	102100	16299220	9730	9730	9730	9730	0
563	20250513	102000	16299220	9730	9730	9730	9730	169
564	20250513	101900	14654850	9740	9730	9740	9730	34
565	20250513	101800	14324010	9730	9720	9730	9720	130
566	20250513	101700	13060370	9720	9720	9720	9720	0
567	20250513	101600	13060370	9720	9720	9720	9720	1
568	20250513	101500	13050650	9720	9720	9720	9720	0
569	20250513	101400	13050650	9720	9720	9720	9720	0
570	20250513	101300	13050650	9720	9720	9720	9720	0
571	20250513	101200	13050650	9720	9720	9720	9720	0
572	20250513	101100	13050650	9720	9720	9720	9720	0
573	20250513	101000	13050650	9720	9720	9720	9720	0
574	20250513	100900	13050650	9720	9720	9720	9720	1
575	20250513	100800	13040930	9680	9680	9680	9680	0
576	20250513	100700	13040930	9680	9680	9680	9680	0
577	20250513	100600	13040930	9680	9680	9680	9680	0
578	20250513	100500	13040930	9680	9680	9680	9680	0
579	20250513	100400	13040930	9680	9680	9680	9680	0
580	20250513	100300	13040930	9680	9680	9680	9680	0
581	20250513	100200	13040930	9680	9680	9680	9680	0
582	20250513	100100	13040930	9680	9680	9680	9680	0
583	20250513	100000	13040930	9680	9680	9680	9680	0
584	20250513	095900	13040930	9680	9680	9680	9680	0
585	20250513	095800	13040930	9680	9680	9680	9680	0
586	20250513	095700	13040930	9680	9680	9680	9680	0
587	20250513	095600	13040930	9680	9680	9680	9680	0
588	20250513	095500	13040930	9680	9680	9680	9680	0
589	20250513	095400	13040930	9680	9680	9680	9680	0
590	20250513	095300	13040930	9680	9680	9680	9680	0
591	20250513	095200	13040930	9680	9680	9680	9680	0
592	20250513	095100	13040930	9680	9680	9680	9680	0
593	20250513	095000	13040930	9680	9680	9680	9680	0
594	20250513	094900	13040930	9680	9680	9680	9680	0
595	20250513	094800	13040930	9680	9720	9720	9680	21
596	20250513	094700	12837610	9680	9710	9710	9680	75
597	20250513	094600	12110920	9710	9710	9710	9710	0
598	20250513	094500	12110920	9710	9710	9710	9710	0
599	20250513	094400	12110920	9710	9710	9710	9710	2
600	20250513	094300	12091500	9690	9700	9710	9690	3
601	20250513	094200	12062400	9680	9680	9680	9680	0
602	20250513	094100	12062400	9680	9680	9680	9680	106
603	20250513	094000	11036320	9700	9700	9700	9700	0
604	20250513	093900	11036320	9700	9700	9700	9700	110
605	20250513	093800	9969320	9710	9710	9710	9710	0
606	20250513	093700	9969320	9710	9710	9710	9710	43
607	20250513	093600	9551790	9710	9710	9710	9710	11
608	20250513	093500	9444980	9750	9750	9750	9750	0
609	20250513	093400	9444980	9750	9750	9750	9750	0
610	20250513	093300	9444980	9750	9750	9750	9750	0
611	20250513	093200	9444980	9750	9750	9750	9750	0
612	20250513	093100	9444980	9750	9750	9750	9750	8
613	20250513	093000	9366980	9750	9750	9750	9750	0
614	20250513	092900	9366980	9750	9750	9750	9750	0
615	20250513	092800	9366980	9750	9750	9750	9750	0
616	20250513	092700	9366980	9750	9730	9750	9730	50
617	20250513	092600	8880460	9740	9740	9740	9740	0
618	20250513	092500	8880460	9740	9740	9740	9740	1
619	20250513	092400	8870720	9770	9770	9770	9770	0
620	20250513	092300	8870720	9770	9770	9770	9770	0
621	20250513	092200	8870720	9770	9770	9770	9770	0
622	20250513	092100	8870720	9770	9770	9770	9770	0
623	20250513	092000	8870720	9770	9770	9770	9770	0
624	20250513	091900	8870720	9770	9770	9770	9770	0
625	20250513	091800	8870720	9770	9770	9770	9770	0
626	20250513	091700	8870720	9770	9770	9770	9770	2
627	20250513	091600	8851180	9770	9770	9770	9770	2
628	20250513	091500	8831640	9660	9660	9660	9660	1
629	20250513	091400	8821980	9780	9780	9780	9780	0
630	20250513	091300	8821980	9780	9770	9780	9770	160
631	20250513	091200	7258680	9770	9770	9770	9770	0
632	20250513	091100	7258680	9770	9770	9770	9770	5
633	20250513	091000	7209830	9740	9750	9750	9740	406
634	20250513	090900	3252330	9780	9760	9780	9760	103
635	20250513	090800	2247030	9790	9790	9790	9790	100
636	20250513	090700	1268030	9790	9790	9790	9790	1
637	20250513	090600	1258240	9820	9820	9820	9820	20
638	20250513	090500	1061840	9830	9830	9830	9830	0
639	20250513	090400	1061840	9830	9830	9830	9830	0
640	20250513	090300	1061840	9830	9830	9830	9830	0
641	20250513	090200	1061840	9830	9830	9830	9830	0
642	20250513	090100	1061840	9830	9830	9830	9830	15
643	20250513	090000	914390	9760	9870	9870	9760	93