KissMeData/273640/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	204400	55804620	9700	9700	9700	9700	320
3	20250513	204300	55804620	9700	9700	9700	9700	0
4	20250513	204200	55804620	9700	9700	9700	9700	0
5	20250513	204100	55804620	9700	9700	9700	9700	0
6	20250513	204000	55804620	9700	9700	9700	9700	0
7	20250513	203900	55804620	9700	9700	9700	9700	0
8	20250513	203800	55804620	9700	9700	9700	9700	0
9	20250513	203700	55804620	9700	9700	9700	9700	0
10	20250513	203600	55804620	9700	9700	9700	9700	0
11	20250513	203500	55804620	9700	9700	9700	9700	0
12	20250513	203400	55804620	9700	9700	9700	9700	0
13	20250513	203300	55804620	9700	9700	9700	9700	0
14	20250513	203200	55804620	9700	9700	9700	9700	0
15	20250513	203100	55804620	9700	9700	9700	9700	0
16	20250513	203000	55804620	9700	9700	9700	9700	0
17	20250513	202900	55804620	9700	9700	9700	9700	0
18	20250513	202800	55804620	9700	9700	9700	9700	0
19	20250513	202700	55804620	9700	9700	9700	9700	0
20	20250513	202600	55804620	9700	9700	9700	9700	0
21	20250513	202500	55804620	9700	9700	9700	9700	0
22	20250513	202400	55804620	9700	9700	9700	9700	0
23	20250513	202300	55804620	9700	9700	9700	9700	0
24	20250513	202200	55804620	9700	9700	9700	9700	0
25	20250513	202100	55804620	9700	9700	9700	9700	0
26	20250513	202000	55804620	9700	9700	9700	9700	0
27	20250513	201900	55804620	9700	9700	9700	9700	0
28	20250513	201800	55804620	9700	9700	9700	9700	0
29	20250513	201700	55804620	9700	9700	9700	9700	0
30	20250513	201600	55804620	9700	9700	9700	9700	0
31	20250513	201500	55804620	9700	9700	9700	9700	0
32	20250513	201400	55804620	9700	9700	9700	9700	320
33	20250513	201300	55804620	9700	9700	9700	9700	0
34	20250513	201200	55804620	9700	9700	9700	9700	0
35	20250513	201100	55804620	9700	9700	9700	9700	0
36	20250513	201000	55804620	9700	9700	9700	9700	0
37	20250513	200900	55804620	9700	9700	9700	9700	0
38	20250513	200800	55804620	9700	9700	9700	9700	0
39	20250513	200700	55804620	9700	9700	9700	9700	0
40	20250513	200600	55804620	9700	9700	9700	9700	0
41	20250513	200500	55804620	9700	9700	9700	9700	0
42	20250513	200400	55804620	9700	9700	9700	9700	0
43	20250513	200300	55804620	9700	9700	9700	9700	0
44	20250513	200200	55804620	9700	9700	9700	9700	0
45	20250513	200100	55804620	9700	9700	9700	9700	0
46	20250513	200000	55804620	9700	9700	9700	9700	0
47	20250513	195900	55804620	9700	9700	9700	9700	0
48	20250513	195800	55804620	9700	9700	9700	9700	0
49	20250513	195700	55804620	9700	9700	9700	9700	0
50	20250513	195600	55804620	9700	9700	9700	9700	0
51	20250513	195500	55804620	9700	9700	9700	9700	0
52	20250513	195400	55804620	9700	9700	9700	9700	0
53	20250513	195300	55804620	9700	9700	9700	9700	0
54	20250513	195200	55804620	9700	9700	9700	9700	0
55	20250513	195100	55804620	9700	9700	9700	9700	0
56	20250513	195000	55804620	9700	9700	9700	9700	0
57	20250513	194900	55804620	9700	9700	9700	9700	0
58	20250513	194800	55804620	9700	9700	9700	9700	0
59	20250513	194700	55804620	9700	9700	9700	9700	0
60	20250513	194600	55804620	9700	9700	9700	9700	0
61	20250513	194500	55804620	9700	9700	9700	9700	0
62	20250513	194400	55804620	9700	9700	9700	9700	320
63	20250513	194300	55804620	9700	9700	9700	9700	0
64	20250513	194200	55804620	9700	9700	9700	9700	0
65	20250513	194100	55804620	9700	9700	9700	9700	0
66	20250513	194000	55804620	9700	9700	9700	9700	0
67	20250513	193900	55804620	9700	9700	9700	9700	0
68	20250513	193800	55804620	9700	9700	9700	9700	0
69	20250513	193700	55804620	9700	9700	9700	9700	0
70	20250513	193600	55804620	9700	9700	9700	9700	0
71	20250513	193500	55804620	9700	9700	9700	9700	0
72	20250513	193400	55804620	9700	9700	9700	9700	0
73	20250513	193300	55804620	9700	9700	9700	9700	0
74	20250513	193200	55804620	9700	9700	9700	9700	0
75	20250513	193100	55804620	9700	9700	9700	9700	0
76	20250513	193000	55804620	9700	9700	9700	9700	0
77	20250513	192900	55804620	9700	9700	9700	9700	0
78	20250513	192800	55804620	9700	9700	9700	9700	0
79	20250513	192700	55804620	9700	9700	9700	9700	0
80	20250513	192600	55804620	9700	9700	9700	9700	0
81	20250513	192500	55804620	9700	9700	9700	9700	0
82	20250513	192400	55804620	9700	9700	9700	9700	0
83	20250513	192300	55804620	9700	9700	9700	9700	0
84	20250513	192200	55804620	9700	9700	9700	9700	0
85	20250513	192100	55804620	9700	9700	9700	9700	0
86	20250513	192000	55804620	9700	9700	9700	9700	0
87	20250513	191900	55804620	9700	9700	9700	9700	0
88	20250513	191800	55804620	9700	9700	9700	9700	0
89	20250513	191700	55804620	9700	9700	9700	9700	0
90	20250513	191600	55804620	9700	9700	9700	9700	0
91	20250513	191500	55804620	9700	9700	9700	9700	0
92	20250513	191400	55804620	9700	9700	9700	9700	320
93	20250513	191300	55804620	9700	9700	9700	9700	0
94	20250513	191200	55804620	9700	9700	9700	9700	0
95	20250513	191100	55804620	9700	9700	9700	9700	0
96	20250513	191000	55804620	9700	9700	9700	9700	0
97	20250513	190900	55804620	9700	9700	9700	9700	0
98	20250513	190800	55804620	9700	9700	9700	9700	0
99	20250513	190700	55804620	9700	9700	9700	9700	0
100	20250513	190600	55804620	9700	9700	9700	9700	0
101	20250513	190500	55804620	9700	9700	9700	9700	0
102	20250513	190400	55804620	9700	9700	9700	9700	0
103	20250513	190300	55804620	9700	9700	9700	9700	0
104	20250513	190200	55804620	9700	9700	9700	9700	0
105	20250513	190100	55804620	9700	9700	9700	9700	0
106	20250513	190000	55804620	9700	9700	9700	9700	0
107	20250513	185900	55804620	9700	9700	9700	9700	0
108	20250513	185800	55804620	9700	9700	9700	9700	0
109	20250513	185700	55804620	9700	9700	9700	9700	0
110	20250513	185600	55804620	9700	9700	9700	9700	0
111	20250513	185500	55804620	9700	9700	9700	9700	0
112	20250513	185400	55804620	9700	9700	9700	9700	0
113	20250513	185300	55804620	9700	9700	9700	9700	0
114	20250513	185200	55804620	9700	9700	9700	9700	0
115	20250513	185100	55804620	9700	9700	9700	9700	0
116	20250513	185000	55804620	9700	9700	9700	9700	0
117	20250513	184900	55804620	9700	9700	9700	9700	0
118	20250513	184800	55804620	9700	9700	9700	9700	0
119	20250513	184700	55804620	9700	9700	9700	9700	0
120	20250513	184600	55804620	9700	9700	9700	9700	0
121	20250513	184500	55804620	9700	9700	9700	9700	0
122	20250513	184400	55804620	9700	9700	9700	9700	320
123	20250513	184300	55804620	9700	9700	9700	9700	0
124	20250513	184200	55804620	9700	9700	9700	9700	0
125	20250513	184100	55804620	9700	9700	9700	9700	0
126	20250513	184000	55804620	9700	9700	9700	9700	0
127	20250513	183900	55804620	9700	9700	9700	9700	0
128	20250513	183800	55804620	9700	9700	9700	9700	0
129	20250513	183700	55804620	9700	9700	9700	9700	0
130	20250513	183600	55804620	9700	9700	9700	9700	0
131	20250513	183500	55804620	9700	9700	9700	9700	0
132	20250513	183400	55804620	9700	9700	9700	9700	0
133	20250513	183300	55804620	9700	9700	9700	9700	0
134	20250513	183200	55804620	9700	9700	9700	9700	0
135	20250513	183100	55804620	9700	9700	9700	9700	0
136	20250513	183000	55804620	9700	9700	9700	9700	0
137	20250513	182900	55804620	9700	9700	9700	9700	0
138	20250513	182800	55804620	9700	9700	9700	9700	0
139	20250513	182700	55804620	9700	9700	9700	9700	0
140	20250513	182600	55804620	9700	9700	9700	9700	0
141	20250513	182500	55804620	9700	9700	9700	9700	0
142	20250513	182400	55804620	9700	9700	9700	9700	0
143	20250513	182300	55804620	9700	9700	9700	9700	0
144	20250513	182200	55804620	9700	9700	9700	9700	0
145	20250513	182100	55804620	9700	9700	9700	9700	0
146	20250513	182000	55804620	9700	9700	9700	9700	0
147	20250513	181900	55804620	9700	9700	9700	9700	0
148	20250513	181800	55804620	9700	9700	9700	9700	0
149	20250513	181700	55804620	9700	9700	9700	9700	0
150	20250513	181600	55804620	9700	9700	9700	9700	0
151	20250513	181500	55804620	9700	9700	9700	9700	0
152	20250513	181400	55804620	9700	9700	9700	9700	320
153	20250513	181300	55804620	9700	9700	9700	9700	0
154	20250513	181200	55804620	9700	9700	9700	9700	0
155	20250513	181100	55804620	9700	9700	9700	9700	0
156	20250513	181000	55804620	9700	9700	9700	9700	0
157	20250513	180900	55804620	9700	9700	9700	9700	0
158	20250513	180800	55804620	9700	9700	9700	9700	0
159	20250513	180700	55804620	9700	9700	9700	9700	0
160	20250513	180600	55804620	9700	9700	9700	9700	0
161	20250513	180500	55804620	9700	9700	9700	9700	0
162	20250513	180400	55804620	9700	9700	9700	9700	0
163	20250513	180300	55804620	9700	9700	9700	9700	0
164	20250513	180200	55804620	9700	9700	9700	9700	0
165	20250513	180100	55804620	9700	9700	9700	9700	0
166	20250513	180000	55804620	9700	9700	9700	9700	0
167	20250513	175900	55804620	9700	9700	9700	9700	0
168	20250513	175800	55804620	9700	9700	9700	9700	0
169	20250513	175700	55804620	9700	9700	9700	9700	0
170	20250513	175600	55804620	9700	9700	9700	9700	0
171	20250513	175500	55804620	9700	9700	9700	9700	0
172	20250513	175400	55804620	9700	9700	9700	9700	0
173	20250513	175300	55804620	9700	9700	9700	9700	0
174	20250513	175200	55804620	9700	9700	9700	9700	0
175	20250513	175100	55804620	9700	9700	9700	9700	0
176	20250513	175000	55804620	9700	9700	9700	9700	0
177	20250513	174900	55804620	9700	9700	9700	9700	0
178	20250513	174800	55804620	9700	9700	9700	9700	0
179	20250513	174700	55804620	9700	9700	9700	9700	0
180	20250513	174600	55804620	9700	9700	9700	9700	0
181	20250513	174500	55804620	9700	9700	9700	9700	0
182	20250513	174400	55804620	9700	9700	9700	9700	320
183	20250513	174300	55804620	9700	9700	9700	9700	0
184	20250513	174200	55804620	9700	9700	9700	9700	0
185	20250513	174100	55804620	9700	9700	9700	9700	0
186	20250513	174000	55804620	9700	9700	9700	9700	0
187	20250513	173900	55804620	9700	9700	9700	9700	0
188	20250513	173800	55804620	9700	9700	9700	9700	0
189	20250513	173700	55804620	9700	9700	9700	9700	0
190	20250513	173600	55804620	9700	9700	9700	9700	0
191	20250513	173500	55804620	9700	9700	9700	9700	0
192	20250513	173400	55804620	9700	9700	9700	9700	0
193	20250513	173300	55804620	9700	9700	9700	9700	0
194	20250513	173200	55804620	9700	9700	9700	9700	0
195	20250513	173100	55804620	9700	9700	9700	9700	0
196	20250513	173000	55804620	9700	9700	9700	9700	0
197	20250513	172900	55804620	9700	9700	9700	9700	0
198	20250513	172800	55804620	9700	9700	9700	9700	0
199	20250513	172700	55804620	9700	9700	9700	9700	0
200	20250513	172600	55804620	9700	9700	9700	9700	0
201	20250513	172500	55804620	9700	9700	9700	9700	0
202	20250513	172400	55804620	9700	9700	9700	9700	0
203	20250513	172300	55804620	9700	9700	9700	9700	0
204	20250513	172200	55804620	9700	9700	9700	9700	0
205	20250513	172100	55804620	9700	9700	9700	9700	0
206	20250513	172000	55804620	9700	9700	9700	9700	0
207	20250513	171900	55804620	9700	9700	9700	9700	0
208	20250513	171800	55804620	9700	9700	9700	9700	0
209	20250513	171700	55804620	9700	9700	9700	9700	0
210	20250513	171600	55804620	9700	9700	9700	9700	0
211	20250513	171500	55804620	9700	9700	9700	9700	0
212	20250513	171400	55804620	9700	9700	9700	9700	320
213	20250513	171300	55804620	9700	9700	9700	9700	0
214	20250513	171200	55804620	9700	9700	9700	9700	0
215	20250513	171100	55804620	9700	9700	9700	9700	0
216	20250513	171000	55804620	9700	9700	9700	9700	0
217	20250513	170900	55804620	9700	9700	9700	9700	0
218	20250513	170800	55804620	9700	9700	9700	9700	0
219	20250513	170700	55804620	9700	9700	9700	9700	0
220	20250513	170600	55804620	9700	9700	9700	9700	0
221	20250513	170500	55804620	9700	9700	9700	9700	0
222	20250513	170400	55804620	9700	9700	9700	9700	0
223	20250513	170300	55804620	9700	9700	9700	9700	0
224	20250513	170200	55804620	9700	9700	9700	9700	0
225	20250513	170100	55804620	9700	9700	9700	9700	0
226	20250513	170000	55804620	9700	9700	9700	9700	0
227	20250513	165900	55804620	9700	9700	9700	9700	0
228	20250513	165800	55804620	9700	9700	9700	9700	0
229	20250513	165700	55804620	9700	9700	9700	9700	0
230	20250513	165600	55804620	9700	9700	9700	9700	0
231	20250513	165500	55804620	9700	9700	9700	9700	0
232	20250513	165400	55804620	9700	9700	9700	9700	0
233	20250513	165300	55804620	9700	9700	9700	9700	0
234	20250513	165200	55804620	9700	9700	9700	9700	0
235	20250513	165100	55804620	9700	9700	9700	9700	0
236	20250513	165000	55804620	9700	9700	9700	9700	0
237	20250513	164900	55804620	9700	9700	9700	9700	0
238	20250513	164800	55804620	9700	9700	9700	9700	0
239	20250513	164700	55804620	9700	9700	9700	9700	0
240	20250513	164600	55804620	9700	9700	9700	9700	0
241	20250513	164500	55804620	9700	9700	9700	9700	0
242	20250513	164400	55804620	9700	9700	9700	9700	320
243	20250513	164300	55804620	9700	9700	9700	9700	0
244	20250513	164200	55804620	9700	9700	9700	9700	0
245	20250513	164100	55804620	9700	9700	9700	9700	0
246	20250513	164000	55804620	9700	9700	9700	9700	0
247	20250513	163900	55804620	9700	9700	9700	9700	0
248	20250513	163800	55804620	9700	9700	9700	9700	0
249	20250513	163700	55804620	9700	9700	9700	9700	0
250	20250513	163600	55804620	9700	9700	9700	9700	0
251	20250513	163500	55804620	9700	9700	9700	9700	0
252	20250513	163400	55804620	9700	9700	9700	9700	0
253	20250513	163300	55804620	9700	9700	9700	9700	0
254	20250513	163200	55804620	9700	9700	9700	9700	0
255	20250513	163100	55804620	9700	9700	9700	9700	0
256	20250513	163000	55804620	9700	9700	9700	9700	0
257	20250513	162900	55804620	9700	9700	9700	9700	0
258	20250513	162800	55804620	9700	9700	9700	9700	0
259	20250513	162700	55804620	9700	9700	9700	9700	0
260	20250513	162600	55804620	9700	9700	9700	9700	0
261	20250513	162500	55804620	9700	9700	9700	9700	0
262	20250513	162400	55804620	9700	9700	9700	9700	0
263	20250513	162300	55804620	9700	9700	9700	9700	0
264	20250513	162200	55804620	9700	9700	9700	9700	0
265	20250513	162100	55804620	9700	9700	9700	9700	0
266	20250513	162000	55804620	9700	9700	9700	9700	0
267	20250513	161900	55804620	9700	9700	9700	9700	0
268	20250513	161800	55804620	9700	9700	9700	9700	0
269	20250513	161700	55804620	9700	9700	9700	9700	0
270	20250513	161600	55804620	9700	9700	9700	9700	0
271	20250513	161500	55804620	9700	9700	9700	9700	0
272	20250513	161400	55804620	9700	9700	9700	9700	320
273	20250513	161300	55804620	9700	9700	9700	9700	0
274	20250513	161200	55804620	9700	9700	9700	9700	0
275	20250513	161100	55804620	9700	9700	9700	9700	0
276	20250513	161000	55804620	9700	9700	9700	9700	0
277	20250513	160900	55804620	9700	9700	9700	9700	0
278	20250513	160800	55804620	9700	9700	9700	9700	0
279	20250513	160700	55804620	9700	9700	9700	9700	0
280	20250513	160600	55804620	9700	9700	9700	9700	0
281	20250513	160500	55804620	9700	9700	9700	9700	0
282	20250513	160400	55804620	9700	9700	9700	9700	0
283	20250513	160300	55804620	9700	9700	9700	9700	0
284	20250513	160200	55804620	9700	9700	9700	9700	0
285	20250513	160100	55804620	9700	9700	9700	9700	0
286	20250513	160000	55804620	9700	9700	9700	9700	0
287	20250513	155900	55804620	9700	9700	9700	9700	0
288	20250513	155800	55804620	9700	9700	9700	9700	0
289	20250513	155700	55804620	9700	9700	9700	9700	0
290	20250513	155600	55804620	9700	9700	9700	9700	0
291	20250513	155500	55804620	9700	9700	9700	9700	0
292	20250513	155400	55804620	9700	9700	9700	9700	0
293	20250513	155300	55804620	9700	9700	9700	9700	0
294	20250513	155200	55804620	9700	9700	9700	9700	0
295	20250513	155100	55804620	9700	9700	9700	9700	0
296	20250513	155000	55804620	9700	9700	9700	9700	0
297	20250513	154900	55804620	9700	9700	9700	9700	0
298	20250513	154800	55804620	9700	9700	9700	9700	0
299	20250513	154700	55804620	9700	9700	9700	9700	0
300	20250513	154600	55804620	9700	9700	9700	9700	0
301	20250513	154500	55804620	9700	9700	9700	9700	0
302	20250513	154400	55804620	9700	9700	9700	9700	320
303	20250513	154300	55804620	9700	9700	9700	9700	0
304	20250513	154200	55804620	9700	9700	9700	9700	0
305	20250513	154100	55804620	9700	9700	9700	9700	0
306	20250513	154000	55804620	9700	9700	9700	9700	0
307	20250513	153900	55804620	9700	9700	9700	9700	0
308	20250513	153800	55804620	9700	9700	9700	9700	0
309	20250513	153700	55804620	9700	9700	9700	9700	0
310	20250513	153600	55804620	9700	9700	9700	9700	0
311	20250513	153500	55804620	9700	9700	9700	9700	0
312	20250513	153400	55804620	9700	9700	9700	9700	0
313	20250513	153300	55804620	9700	9700	9700	9700	0
314	20250513	153200	55804620	9700	9700	9700	9700	0
315	20250513	153100	55804620	9700	9700	9700	9700	0
316	20250513	153000	55804620	9700	9700	9700	9700	320
317	20250513	152900	52700620	9740	9740	9740	9740	0
318	20250513	152800	52700620	9740	9740	9740	9740	0
319	20250513	152700	52700620	9740	9740	9740	9740	0
320	20250513	152600	52700620	9740	9740	9740	9740	0
321	20250513	152500	52700620	9740	9740	9740	9740	0
322	20250513	152400	52700620	9740	9740	9740	9740	0
323	20250513	152300	52700620	9740	9740	9740	9740	0
324	20250513	152200	52700620	9740	9740	9740	9740	0
325	20250513	152100	52700620	9740	9740	9740	9740	0
326	20250513	152000	52700620	9740	9740	9740	9740	0
327	20250513	151900	52700620	9740	9740	9740	9740	0
328	20250513	151800	52700620	9740	9740	9740	9740	0
329	20250513	151700	52700620	9740	9740	9740	9740	0
330	20250513	151600	52700620	9740	9740	9740	9740	0
331	20250513	151500	52700620	9740	9740	9740	9740	0
332	20250513	151400	52700620	9740	9740	9740	9740	2
333	20250513	151300	52681140	9790	9790	9790	9790	0
334	20250513	151200	52681140	9790	9790	9790	9790	0
335	20250513	151100	52681140	9790	9790	9790	9790	0
336	20250513	151000	52681140	9790	9790	9790	9790	0
337	20250513	150900	52681140	9790	9790	9790	9790	0
338	20250513	150800	52681140	9790	9790	9790	9790	3
339	20250513	150700	52651770	9730	9730	9730	9730	0
340	20250513	150600	52651770	9730	9730	9730	9730	0
341	20250513	150500	52651770	9730	9730	9730	9730	0
342	20250513	150400	52651770	9730	9730	9730	9730	0
343	20250513	150300	52651770	9730	9730	9730	9730	0
344	20250513	150200	52651770	9730	9780	9780	9730	397
345	20250513	150100	48769160	9750	9750	9750	9750	41
346	20250513	150000	48369410	9750	9750	9750	9750	0
347	20250513	145900	48369410	9750	9750	9750	9750	0
348	20250513	145800	48369410	9750	9750	9750	9750	0
349	20250513	145700	48369410	9750	9750	9750	9750	0
350	20250513	145600	48369410	9750	9750	9750	9750	0
351	20250513	145500	48369410	9750	9750	9750	9750	0
352	20250513	145400	48369410	9750	9750	9750	9750	0
353	20250513	145300	48369410	9750	9750	9750	9750	0
354	20250513	145200	48369410	9750	9750	9750	9750	0
355	20250513	145100	48369410	9750	9750	9750	9750	0
356	20250513	145000	48369410	9750	9750	9750	9750	0
357	20250513	144900	48369410	9750	9750	9750	9750	0
358	20250513	144800	48369410	9750	9750	9750	9750	10
359	20250513	144700	48271910	9750	9750	9750	9750	0
360	20250513	144600	48271910	9750	9750	9750	9750	0
361	20250513	144500	48271910	9750	9750	9750	9750	0
362	20250513	144400	48271910	9750	9750	9750	9750	0
363	20250513	144300	48271910	9750	9750	9750	9750	32
364	20250513	144200	47959910	9720	9720	9720	9720	0
365	20250513	144100	47959910	9720	9720	9720	9720	0
366	20250513	144000	47959910	9720	9720	9720	9720	0
367	20250513	143900	47959910	9720	9720	9720	9720	0
368	20250513	143800	47959910	9720	9720	9720	9720	0
369	20250513	143700	47959910	9720	9720	9720	9720	0
370	20250513	143600	47959910	9720	9720	9720	9720	0
371	20250513	143500	47959910	9720	9720	9720	9720	0
372	20250513	143400	47959910	9720	9720	9720	9720	0
373	20250513	143300	47959910	9720	9720	9720	9720	0
374	20250513	143200	47959910	9720	9720	9720	9720	89
375	20250513	143100	47094830	9720	9720	9720	9720	0
376	20250513	143000	47094830	9720	9720	9720	9720	2
377	20250513	142900	47075390	9750	9750	9750	9750	0
378	20250513	142800	47075390	9750	9750	9750	9750	0
379	20250513	142700	47075390	9750	9750	9750	9750	0
380	20250513	142600	47075390	9750	9750	9750	9750	0
381	20250513	142500	47075390	9750	9750	9750	9750	0
382	20250513	142400	47075390	9750	9750	9750	9750	0
383	20250513	142300	47075390	9750	9750	9750	9750	0
384	20250513	142200	47075390	9750	9750	9750	9750	0
385	20250513	142100	47075390	9750	9750	9750	9750	0
386	20250513	142000	47075390	9750	9750	9750	9750	0
387	20250513	141900	47075390	9750	9750	9750	9750	20
388	20250513	141800	46880390	9750	9750	9750	9750	0
389	20250513	141700	46880390	9750	9750	9750	9750	4
390	20250513	141600	46841390	9750	9750	9750	9750	0
391	20250513	141500	46841390	9750	9750	9750	9750	0
392	20250513	141400	46841390	9750	9750	9750	9750	0
393	20250513	141300	46841390	9750	9750	9750	9750	0
394	20250513	141200	46841390	9750	9750	9750	9750	0
395	20250513	141100	46841390	9750	9750	9750	9750	1
396	20250513	141000	46831640	9730	9730	9730	9730	0
397	20250513	140900	46831640	9730	9730	9730	9730	0
398	20250513	140800	46831640	9730	9730	9730	9730	0
399	20250513	140700	46831640	9730	9730	9730	9730	4
400	20250513	140600	46792720	9730	9740	9740	9730	69
401	20250513	140500	46120760	9750	9750	9750	9750	0
402	20250513	140400	46120760	9750	9750	9750	9750	0
403	20250513	140300	46120760	9750	9750	9750	9750	0
404	20250513	140200	46120760	9750	9750	9750	9750	0
405	20250513	140100	46120760	9750	9750	9750	9750	1
406	20250513	140000	46111010	9750	9750	9750	9750	0
407	20250513	135900	46111010	9750	9750	9750	9750	0
408	20250513	135800	46111010	9750	9750	9750	9750	1
409	20250513	135700	46101260	9750	9750	9750	9750	0
410	20250513	135600	46101260	9750	9750	9750	9750	1
411	20250513	135500	46091510	9750	9750	9750	9750	0
412	20250513	135400	46091510	9750	9750	9750	9750	0
413	20250513	135300	46091510	9750	9750	9750	9750	0
414	20250513	135200	46091510	9750	9750	9750	9750	0
415	20250513	135100	46091510	9750	9750	9750	9750	0
416	20250513	135000	46091510	9750	9750	9750	9750	0
417	20250513	134900	46091510	9750	9750	9750	9750	42
418	20250513	134800	45682010	9760	9760	9760	9760	0
419	20250513	134700	45682010	9760	9760	9760	9760	0
420	20250513	134600	45682010	9760	9760	9760	9760	0
421	20250513	134500	45682010	9760	9760	9760	9760	0
422	20250513	134400	45682010	9760	9760	9760	9760	0
423	20250513	134300	45682010	9760	9760	9760	9760	0
424	20250513	134200	45682010	9760	9760	9760	9760	0
425	20250513	134100	45682010	9760	9760	9760	9760	0
426	20250513	134000	45682010	9760	9760	9760	9760	0
427	20250513	133900	45682010	9760	9760	9760	9760	0
428	20250513	133800	45682010	9760	9760	9760	9760	0
429	20250513	133700	45682010	9760	9760	9760	9760	0
430	20250513	133600	45682010	9760	9760	9760	9760	0
431	20250513	133500	45682010	9760	9760	9760	9760	0
432	20250513	133400	45682010	9760	9760	9760	9760	0
433	20250513	133300	45682010	9760	9760	9760	9760	0
434	20250513	133200	45682010	9760	9760	9760	9760	0
435	20250513	133100	45682010	9760	9760	9760	9760	0
436	20250513	133000	45682010	9760	9760	9760	9760	0
437	20250513	132900	45682010	9760	9760	9760	9760	0
438	20250513	132800	45682010	9760	9760	9760	9760	0
439	20250513	132700	45682010	9760	9760	9760	9760	34
440	20250513	132600	45350170	9770	9770	9770	9770	0
441	20250513	132500	45350170	9770	9770	9770	9770	0
442	20250513	132400	45350170	9770	9770	9770	9770	0
443	20250513	132300	45350170	9770	9770	9770	9770	0
444	20250513	132200	45350170	9770	9770	9770	9770	0
445	20250513	132100	45350170	9770	9770	9770	9770	0
446	20250513	132000	45350170	9770	9770	9770	9770	0
447	20250513	131900	45350170	9770	9770	9770	9770	0
448	20250513	131800	45350170	9770	9770	9770	9770	0
449	20250513	131700	45350170	9770	9770	9770	9770	0
450	20250513	131600	45350170	9770	9770	9770	9770	0
451	20250513	131500	45350170	9770	9770	9770	9770	0
452	20250513	131400	45350170	9770	9770	9770	9770	0
453	20250513	131300	45350170	9770	9770	9770	9770	0
454	20250513	131200	45350170	9770	9770	9770	9770	0
455	20250513	131100	45350170	9770	9770	9770	9770	0
456	20250513	131000	45350170	9770	9770	9770	9770	0
457	20250513	130900	45350170	9770	9770	9770	9770	360
458	20250513	130800	41832970	9780	9780	9780	9780	0
459	20250513	130700	41832970	9780	9780	9780	9780	0
460	20250513	130600	41832970	9780	9780	9780	9780	0
461	20250513	130500	41832970	9780	9780	9780	9780	0
462	20250513	130400	41832970	9780	9780	9780	9780	0
463	20250513	130300	41832970	9780	9780	9780	9780	0
464	20250513	130200	41832970	9780	9780	9780	9780	0
465	20250513	130100	41832970	9780	9780	9780	9780	1
466	20250513	130000	41823190	9780	9780	9780	9780	0
467	20250513	125900	41823190	9780	9780	9780	9780	0
468	20250513	125800	41823190	9780	9780	9780	9780	0
469	20250513	125700	41823190	9780	9780	9780	9780	0
470	20250513	125600	41823190	9780	9780	9780	9780	0
471	20250513	125500	41823190	9780	9780	9780	9780	10
472	20250513	125400	41725390	9780	9780	9780	9780	0
473	20250513	125300	41725390	9780	9780	9780	9780	0
474	20250513	125200	41725390	9780	9780	9780	9780	1
475	20250513	125100	41715610	9770	9770	9770	9770	0
476	20250513	125000	41715610	9770	9770	9770	9770	0
477	20250513	124900	41715610	9770	9770	9770	9770	117
478	20250513	124800	40572520	9770	9770	9770	9770	0
479	20250513	124700	40572520	9770	9770	9770	9770	0
480	20250513	124600	40572520	9770	9770	9770	9770	0
481	20250513	124500	40572520	9770	9770	9770	9770	0
482	20250513	124400	40572520	9770	9770	9770	9770	0
483	20250513	124300	40572520	9770	9770	9770	9770	0
484	20250513	124200	40572520	9770	9770	9770	9770	30
485	20250513	124100	40279420	9780	9780	9780	9780	0
486	20250513	124000	40279420	9780	9770	9780	9770	151
487	20250513	123900	38803950	9770	9770	9770	9770	0
488	20250513	123800	38803950	9770	9770	9770	9770	0
489	20250513	123700	38803950	9770	9770	9770	9770	0
490	20250513	123600	38803950	9770	9770	9770	9770	0
491	20250513	123500	38803950	9770	9770	9770	9770	0
492	20250513	123400	38803950	9770	9770	9770	9770	0
493	20250513	123300	38803950	9770	9770	9770	9770	0
494	20250513	123200	38803950	9770	9770	9770	9770	0
495	20250513	123100	38803950	9770	9770	9770	9770	0
496	20250513	123000	38803950	9770	9770	9770	9770	0
497	20250513	122900	38803950	9770	9770	9770	9770	0
498	20250513	122800	38803950	9770	9770	9770	9770	0
499	20250513	122700	38803950	9770	9760	9770	9760	100
500	20250513	122600	37827040	9760	9760	9760	9760	0
501	20250513	122500	37827040	9760	9760	9760	9760	0
502	20250513	122400	37827040	9760	9760	9760	9760	0
503	20250513	122300	37827040	9760	9760	9760	9760	0
504	20250513	122200	37827040	9760	9760	9760	9760	0
505	20250513	122100	37827040	9760	9760	9760	9760	0
506	20250513	122000	37827040	9760	9760	9760	9760	0
507	20250513	121900	37827040	9760	9760	9760	9760	0
508	20250513	121800	37827040	9760	9760	9760	9760	0
509	20250513	121700	37827040	9760	9760	9760	9760	0
510	20250513	121600	37827040	9760	9760	9760	9760	116
511	20250513	121500	36694880	9760	9760	9760	9760	0
512	20250513	121400	36694880	9760	9760	9760	9760	0
513	20250513	121300	36694880	9760	9760	9760	9760	0
514	20250513	121200	36694880	9760	9760	9760	9760	0
515	20250513	121100	36694880	9760	9760	9760	9760	0
516	20250513	121000	36694880	9760	9760	9760	9760	0
517	20250513	120900	36694880	9760	9760	9760	9760	0
518	20250513	120800	36694880	9760	9760	9760	9760	0
519	20250513	120700	36694880	9760	9760	9760	9760	0
520	20250513	120600	36694880	9760	9760	9760	9760	0
521	20250513	120500	36694880	9760	9760	9760	9760	0
522	20250513	120400	36694880	9760	9760	9760	9760	0
523	20250513	120300	36694880	9760	9760	9760	9760	0
524	20250513	120200	36694880	9760	9760	9760	9760	0
525	20250513	120100	36694880	9760	9760	9760	9760	0
526	20250513	120000	36694880	9760	9760	9760	9760	0
527	20250513	115900	36694880	9760	9760	9760	9760	0
528	20250513	115800	36694880	9760	9760	9760	9760	0
529	20250513	115700	36694880	9760	9760	9760	9760	0
530	20250513	115600	36694880	9760	9760	9760	9760	0
531	20250513	115500	36694880	9760	9760	9760	9760	1
532	20250513	115400	36685120	9770	9770	9770	9770	0
533	20250513	115300	36685120	9770	9770	9770	9770	0
534	20250513	115200	36685120	9770	9770	9770	9770	0
535	20250513	115100	36685120	9770	9770	9770	9770	0
536	20250513	115000	36685120	9770	9770	9770	9770	0
537	20250513	114900	36685120	9770	9770	9770	9770	0
538	20250513	114800	36685120	9770	9770	9770	9770	2
539	20250513	114700	36665580	9770	9770	9770	9770	0
540	20250513	114600	36665580	9770	9770	9770	9770	0
541	20250513	114500	36665580	9770	9770	9770	9770	1
542	20250513	114400	36655810	9760	9760	9760	9760	16
543	20250513	114300	36499650	9770	9770	9770	9770	0
544	20250513	114200	36499650	9770	9770	9770	9770	3
545	20250513	114100	36470340	9770	9770	9770	9770	5
546	20250513	114000	36421490	9770	9770	9770	9770	0
547	20250513	113900	36421490	9770	9770	9770	9770	11
548	20250513	113800	36314020	9780	9780	9780	9780	0
549	20250513	113700	36314020	9780	9780	9780	9780	2
550	20250513	113600	36294460	9770	9770	9770	9770	0
551	20250513	113500	36294460	9770	9770	9770	9770	2
552	20250513	113400	36274920	9770	9770	9770	9770	0
553	20250513	113300	36274920	9770	9770	9770	9770	0
554	20250513	113200	36274920	9770	9770	9770	9770	0
555	20250513	113100	36274920	9770	9770	9770	9770	0
556	20250513	113000	36274920	9770	9770	9770	9770	0
557	20250513	112900	36274920	9770	9770	9770	9770	0
558	20250513	112800	36274920	9770	9770	9770	9770	1
559	20250513	112700	36265150	9770	9770	9770	9770	0
560	20250513	112600	36265150	9770	9770	9770	9770	0
561	20250513	112500	36265150	9770	9770	9770	9770	0
562	20250513	112400	36265150	9770	9770	9770	9770	0
563	20250513	112300	36265150	9770	9770	9770	9770	0
564	20250513	112200	36265150	9770	9770	9770	9770	0
565	20250513	112100	36265150	9770	9770	9770	9770	0
566	20250513	112000	36265150	9770	9770	9770	9770	0
567	20250513	111900	36265150	9770	9770	9770	9770	72
568	20250513	111800	35561710	9780	9780	9780	9780	0
569	20250513	111700	35561710	9780	9780	9780	9780	0
570	20250513	111600	35561710	9780	9780	9780	9780	0
571	20250513	111500	35561710	9780	9780	9780	9780	0
572	20250513	111400	35561710	9780	9780	9780	9780	0
573	20250513	111300	35561710	9780	9780	9780	9780	0
574	20250513	111200	35561710	9780	9780	9780	9780	0
575	20250513	111100	35561710	9780	9780	9780	9780	94
576	20250513	111000	34642390	9790	9790	9790	9790	0
577	20250513	110900	34642390	9790	9790	9790	9790	0
578	20250513	110800	34642390	9790	9790	9790	9790	2
579	20250513	110700	34622810	9790	9790	9790	9790	1
580	20250513	110600	34613020	9790	9790	9790	9790	0
581	20250513	110500	34613020	9790	9790	9790	9790	0
582	20250513	110400	34613020	9790	9790	9790	9790	5
583	20250513	110300	34564070	9800	9800	9800	9800	10
584	20250513	110200	34466070	9800	9800	9800	9800	0
585	20250513	110100	34466070	9800	9800	9800	9800	0
586	20250513	110000	34466070	9800	9800	9800	9800	0
587	20250513	105900	34466070	9800	9800	9800	9800	160
588	20250513	105800	32898070	9770	9770	9770	9770	0
589	20250513	105700	32898070	9770	9770	9770	9770	0
590	20250513	105600	32898070	9770	9770	9770	9770	0
591	20250513	105500	32898070	9770	9770	9770	9770	0
592	20250513	105400	32898070	9770	9770	9770	9770	0
593	20250513	105300	32898070	9770	9770	9770	9770	0
594	20250513	105200	32898070	9770	9770	9770	9770	0
595	20250513	105100	32898070	9770	9770	9770	9770	5
596	20250513	105000	32849220	9790	9780	9790	9780	40
597	20250513	104900	32457780	9780	9780	9780	9780	0
598	20250513	104800	32457780	9780	9780	9780	9780	0
599	20250513	104700	32457780	9780	9780	9780	9780	0
600	20250513	104600	32457780	9780	9780	9780	9780	31
601	20250513	104500	32154600	9780	9780	9780	9780	20
602	20250513	104400	31959000	9780	9780	9780	9780	6
603	20250513	104300	31900320	9780	9780	9780	9780	0
604	20250513	104200	31900320	9780	9780	9780	9780	1
605	20250513	104100	31890540	9780	9780	9780	9780	0
606	20250513	104000	31890540	9780	9780	9780	9780	0
607	20250513	103900	31890540	9780	9780	9780	9780	34
608	20250513	103800	31558020	9790	9790	9790	9790	0
609	20250513	103700	31558020	9790	9790	9790	9790	0
610	20250513	103600	31558020	9790	9790	9790	9790	0
611	20250513	103500	31558020	9790	9780	9790	9780	32
612	20250513	103400	31244820	9800	9800	9800	9800	0
613	20250513	103300	31244820	9800	9800	9800	9800	0
614	20250513	103200	31244820	9800	9800	9800	9800	218
615	20250513	103100	29108420	9800	9800	9800	9800	0
616	20250513	103000	29108420	9800	9800	9800	9800	1
617	20250513	102900	29098620	9750	9750	9750	9750	0
618	20250513	102800	29098620	9750	9750	9750	9750	0
619	20250513	102700	29098620	9750	9750	9750	9750	0
620	20250513	102600	29098620	9750	9740	9750	9740	68
621	20250513	102500	28435720	9810	9810	9810	9810	0
622	20250513	102400	28435720	9810	9810	9810	9810	0
623	20250513	102300	28435720	9810	9810	9810	9810	0
624	20250513	102200	28435720	9810	9810	9810	9810	0
625	20250513	102100	28435720	9810	9810	9810	9810	0
626	20250513	102000	28435720	9810	9810	9810	9810	0
627	20250513	101900	28435720	9810	9810	9810	9810	0
628	20250513	101800	28435720	9810	9810	9810	9810	2
629	20250513	101700	28416100	9820	9820	9820	9820	0
630	20250513	101600	28416100	9820	9820	9820	9820	0
631	20250513	101500	28416100	9820	9820	9820	9820	0
632	20250513	101400	28416100	9820	9820	9820	9820	0
633	20250513	101300	28416100	9820	9820	9820	9820	0
634	20250513	101200	28416100	9820	9820	9820	9820	0
635	20250513	101100	28416100	9820	9820	9820	9820	351
636	20250513	101000	24969280	9810	9810	9810	9810	0
637	20250513	100900	24969280	9810	9810	9810	9810	0
638	20250513	100800	24969280	9810	9810	9810	9810	0
639	20250513	100700	24969280	9810	9810	9810	9810	0
640	20250513	100600	24969280	9810	9810	9810	9810	0
641	20250513	100500	24969280	9810	9810	9810	9810	0
642	20250513	100400	24969280	9810	9810	9810	9810	0
643	20250513	100300	24969280	9810	9810	9810	9810	84
644	20250513	100200	24145240	9810	9810	9810	9810	99
645	20250513	100100	23174050	9810	9810	9810	9810	0
646	20250513	100000	23174050	9810	9810	9810	9810	0
647	20250513	095900	23174050	9810	9810	9810	9810	0
648	20250513	095800	23174050	9810	9810	9810	9810	165
649	20250513	095700	21555400	9820	9820	9820	9820	0
650	20250513	095600	21555400	9820	9820	9820	9820	0
651	20250513	095500	21555400	9820	9820	9820	9820	0
652	20250513	095400	21555400	9820	9820	9820	9820	2
653	20250513	095300	21535760	9810	9810	9810	9810	41
654	20250513	095200	21133550	9810	9810	9810	9810	22
655	20250513	095100	20917730	9810	9810	9810	9810	68
656	20250513	095000	20250650	9810	9810	9810	9810	26
657	20250513	094900	19995590	9810	9810	9810	9810	26
658	20250513	094800	19740530	9810	9810	9810	9710	82
659	20250513	094700	18936980	9810	9810	9810	9810	20
660	20250513	094600	18740780	9820	9820	9820	9820	0
661	20250513	094500	18740780	9820	9820	9820	9820	0
662	20250513	094400	18740780	9820	9810	9820	9810	13
663	20250513	094300	18613240	9820	9810	9820	9710	253
664	20250513	094200	16141550	9870	9870	9870	9870	0
665	20250513	094100	16141550	9870	9870	9870	9870	0
666	20250513	094000	16141550	9870	9870	9870	9870	0
667	20250513	093900	16141550	9870	9870	9870	9870	0
668	20250513	093800	16141550	9870	9870	9870	9870	0
669	20250513	093700	16141550	9870	9870	9870	9870	0
670	20250513	093600	16141550	9870	9870	9870	9870	0
671	20250513	093500	16141550	9870	9870	9870	9870	0
672	20250513	093400	16141550	9870	9870	9870	9870	0
673	20250513	093300	16141550	9870	9870	9870	9870	0
674	20250513	093200	16141550	9870	9870	9870	9870	0
675	20250513	093100	16141550	9870	9870	9870	9870	0
676	20250513	093000	16141550	9870	9860	9870	9860	2
677	20250513	092900	16121820	9800	9810	9810	9800	73
678	20250513	092800	15406050	9810	9810	9810	9810	0
679	20250513	092700	15406050	9810	9810	9810	9810	0
680	20250513	092600	15406050	9810	9810	9810	9810	0
681	20250513	092500	15406050	9810	9810	9810	9810	0
682	20250513	092400	15406050	9810	9810	9810	9810	1
683	20250513	092300	15396240	9900	9900	9900	9900	0
684	20250513	092200	15396240	9900	9900	9900	9900	0
685	20250513	092100	15396240	9900	9900	9900	9900	0
686	20250513	092000	15396240	9900	9900	9900	9900	0
687	20250513	091900	15396240	9900	9900	9900	9900	0
688	20250513	091800	15396240	9900	9900	9900	9900	0
689	20250513	091700	15396240	9900	9900	9900	9900	0
690	20250513	091600	15396240	9900	9880	9900	9880	12
691	20250513	091500	15277570	9850	9850	9850	9850	55
692	20250513	091400	14735820	9850	9850	9850	9850	145
693	20250513	091300	13307570	9850	9850	9850	9850	0
694	20250513	091200	13307570	9850	9840	9850	9840	2
695	20250513	091100	13287880	9830	9830	9830	9830	0
696	20250513	091000	13287880	9830	9830	9830	9830	0
697	20250513	090900	13287880	9830	9830	9830	9830	27
698	20250513	090800	13022470	9830	9830	9830	9830	50
699	20250513	090700	12530970	9890	9890	9890	9890	0
700	20250513	090600	12530970	9890	9890	9890	9890	1
701	20250513	090500	12521080	9850	9820	9850	9820	77
702	20250513	090400	11764690	9800	9800	9800	9800	0
703	20250513	090300	11764690	9800	9800	9800	9800	0
704	20250513	090200	11764690	9800	9790	9800	9790	186
705	20250513	090100	9942780	9800	9800	9800	9800	26
706	20250513	090000	9687980	9780	9680	9810	9680	1000