KissMeData/006890/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	183300	282322085	11860	11860	11860	11860	460
3	20250513	183200	282322085	11860	11860	11860	11860	0
4	20250513	183100	282322085	11860	11860	11860	11860	0
5	20250513	183000	282322085	11860	11860	11860	11860	0
6	20250513	182900	282322085	11860	11860	11860	11860	0
7	20250513	182800	282322085	11860	11860	11860	11860	0
8	20250513	182700	282322085	11860	11860	11860	11860	0
9	20250513	182600	282322085	11860	11860	11860	11860	0
10	20250513	182500	282322085	11860	11860	11860	11860	0
11	20250513	182400	282322085	11860	11860	11860	11860	0
12	20250513	182300	282322085	11860	11860	11860	11860	0
13	20250513	182200	282322085	11860	11860	11860	11860	0
14	20250513	182100	282322085	11860	11860	11860	11860	0
15	20250513	182000	282322085	11860	11860	11860	11860	0
16	20250513	181900	282322085	11860	11860	11860	11860	0
17	20250513	181800	282322085	11860	11860	11860	11860	0
18	20250513	181700	282322085	11860	11860	11860	11860	0
19	20250513	181600	282322085	11860	11860	11860	11860	0
20	20250513	181500	282322085	11860	11860	11860	11860	0
21	20250513	181400	282322085	11860	11860	11860	11860	0
22	20250513	181300	282322085	11860	11860	11860	11860	0
23	20250513	181200	282322085	11860	11860	11860	11860	0
24	20250513	181100	282322085	11860	11860	11860	11860	0
25	20250513	181000	282322085	11860	11860	11860	11860	0
26	20250513	180900	282322085	11860	11860	11860	11860	0
27	20250513	180800	282322085	11860	11860	11860	11860	0
28	20250513	180700	282322085	11860	11860	11860	11860	0
29	20250513	180600	282322085	11860	11860	11860	11860	0
30	20250513	180500	282322085	11860	11860	11860	11860	0
31	20250513	180400	282322085	11860	11860	11860	11860	0
32	20250513	180300	282322085	11860	11860	11860	11860	460
33	20250513	180200	282322085	11860	11860	11860	11860	0
34	20250513	180100	282322085	11860	11860	11860	11860	0
35	20250513	180000	282322085	11860	11860	11860	11860	0
36	20250513	175900	282322085	11860	11860	11860	11860	0
37	20250513	175800	282322085	11860	11860	11860	11860	0
38	20250513	175700	282322085	11860	11860	11860	11860	0
39	20250513	175600	282322085	11860	11860	11860	11860	0
40	20250513	175500	282322085	11860	11860	11860	11860	0
41	20250513	175400	282322085	11860	11860	11860	11860	0
42	20250513	175300	282322085	11860	11860	11860	11860	0
43	20250513	175200	282322085	11860	11860	11860	11860	0
44	20250513	175100	282322085	11860	11860	11860	11860	0
45	20250513	175000	282322085	11860	11860	11860	11860	0
46	20250513	174900	282322085	11860	11860	11860	11860	0
47	20250513	174800	282322085	11860	11860	11860	11860	0
48	20250513	174700	282322085	11860	11860	11860	11860	0
49	20250513	174600	282322085	11860	11860	11860	11860	0
50	20250513	174500	282322085	11860	11860	11860	11860	0
51	20250513	174400	282322085	11860	11860	11860	11860	0
52	20250513	174300	282322085	11860	11860	11860	11860	0
53	20250513	174200	282322085	11860	11860	11860	11860	0
54	20250513	174100	282322085	11860	11860	11860	11860	0
55	20250513	174000	282322085	11860	11860	11860	11860	0
56	20250513	173900	282322085	11860	11860	11860	11860	0
57	20250513	173800	282322085	11860	11860	11860	11860	0
58	20250513	173700	282322085	11860	11860	11860	11860	0
59	20250513	173600	282322085	11860	11860	11860	11860	0
60	20250513	173500	282322085	11860	11860	11860	11860	0
61	20250513	173400	282322085	11860	11860	11860	11860	0
62	20250513	173300	282322085	11860	11860	11860	11860	460
63	20250513	173200	282322085	11860	11860	11860	11860	0
64	20250513	173100	282322085	11860	11860	11860	11860	0
65	20250513	173000	282322085	11860	11860	11860	11860	0
66	20250513	172900	282322085	11860	11860	11860	11860	0
67	20250513	172800	282322085	11860	11860	11860	11860	0
68	20250513	172700	282322085	11860	11860	11860	11860	0
69	20250513	172600	282322085	11860	11860	11860	11860	0
70	20250513	172500	282322085	11860	11860	11860	11860	0
71	20250513	172400	282322085	11860	11860	11860	11860	0
72	20250513	172300	282322085	11860	11860	11860	11860	0
73	20250513	172200	282322085	11860	11860	11860	11860	0
74	20250513	172100	282322085	11860	11860	11860	11860	0
75	20250513	172000	282322085	11860	11860	11860	11860	0
76	20250513	171900	282322085	11860	11860	11860	11860	0
77	20250513	171800	282322085	11860	11860	11860	11860	0
78	20250513	171700	282322085	11860	11860	11860	11860	0
79	20250513	171600	282322085	11860	11860	11860	11860	0
80	20250513	171500	282322085	11860	11860	11860	11860	0
81	20250513	171400	282322085	11860	11860	11860	11860	0
82	20250513	171300	282322085	11860	11860	11860	11860	0
83	20250513	171200	282322085	11860	11860	11860	11860	0
84	20250513	171100	282322085	11860	11860	11860	11860	0
85	20250513	171000	282322085	11860	11860	11860	11860	0
86	20250513	170900	282322085	11860	11860	11860	11860	0
87	20250513	170800	282322085	11860	11860	11860	11860	0
88	20250513	170700	282322085	11860	11860	11860	11860	0
89	20250513	170600	282322085	11860	11860	11860	11860	0
90	20250513	170500	282322085	11860	11860	11860	11860	0
91	20250513	170400	282322085	11860	11860	11860	11860	0
92	20250513	170300	282322085	11860	11860	11860	11860	460
93	20250513	170200	282322085	11860	11860	11860	11860	0
94	20250513	170100	282322085	11860	11860	11860	11860	0
95	20250513	170000	282322085	11860	11860	11860	11860	0
96	20250513	165900	282322085	11860	11860	11860	11860	0
97	20250513	165800	282322085	11860	11860	11860	11860	0
98	20250513	165700	282322085	11860	11860	11860	11860	0
99	20250513	165600	282322085	11860	11860	11860	11860	0
100	20250513	165500	282322085	11860	11860	11860	11860	0
101	20250513	165400	282322085	11860	11860	11860	11860	0
102	20250513	165300	282322085	11860	11860	11860	11860	0
103	20250513	165200	282322085	11860	11860	11860	11860	0
104	20250513	165100	282322085	11860	11860	11860	11860	0
105	20250513	165000	282322085	11860	11860	11860	11860	0
106	20250513	164900	282322085	11860	11860	11860	11860	0
107	20250513	164800	282322085	11860	11860	11860	11860	0
108	20250513	164700	282322085	11860	11860	11860	11860	0
109	20250513	164600	282322085	11860	11860	11860	11860	0
110	20250513	164500	282322085	11860	11860	11860	11860	0
111	20250513	164400	282322085	11860	11860	11860	11860	0
112	20250513	164300	282322085	11860	11860	11860	11860	0
113	20250513	164200	282322085	11860	11860	11860	11860	0
114	20250513	164100	282322085	11860	11860	11860	11860	0
115	20250513	164000	282322085	11860	11860	11860	11860	0
116	20250513	163900	282322085	11860	11860	11860	11860	0
117	20250513	163800	282322085	11860	11860	11860	11860	0
118	20250513	163700	282322085	11860	11860	11860	11860	0
119	20250513	163600	282322085	11860	11860	11860	11860	0
120	20250513	163500	282322085	11860	11860	11860	11860	0
121	20250513	163400	282322085	11860	11860	11860	11860	0
122	20250513	163300	282322085	11860	11860	11860	11860	460
123	20250513	163200	282322085	11860	11860	11860	11860	0
124	20250513	163100	282322085	11860	11860	11860	11860	0
125	20250513	163000	282322085	11860	11860	11860	11860	0
126	20250513	162900	282322085	11860	11860	11860	11860	0
127	20250513	162800	282322085	11860	11860	11860	11860	0
128	20250513	162700	282322085	11860	11860	11860	11860	0
129	20250513	162600	282322085	11860	11860	11860	11860	0
130	20250513	162500	282322085	11860	11860	11860	11860	0
131	20250513	162400	282322085	11860	11860	11860	11860	0
132	20250513	162300	282322085	11860	11860	11860	11860	0
133	20250513	162200	282322085	11860	11860	11860	11860	0
134	20250513	162100	282322085	11860	11860	11860	11860	0
135	20250513	162000	282322085	11860	11860	11860	11860	0
136	20250513	161900	282322085	11860	11860	11860	11860	0
137	20250513	161800	282322085	11860	11860	11860	11860	0
138	20250513	161700	282322085	11860	11860	11860	11860	0
139	20250513	161600	282322085	11860	11860	11860	11860	0
140	20250513	161500	282322085	11860	11860	11860	11860	0
141	20250513	161400	282322085	11860	11860	11860	11860	0
142	20250513	161300	282322085	11860	11860	11860	11860	0
143	20250513	161200	282322085	11860	11860	11860	11860	0
144	20250513	161100	282322085	11860	11860	11860	11860	0
145	20250513	161000	282322085	11860	11860	11860	11860	0
146	20250513	160900	282322085	11860	11860	11860	11860	0
147	20250513	160800	282322085	11860	11860	11860	11860	0
148	20250513	160700	282322085	11860	11860	11860	11860	0
149	20250513	160600	282322085	11860	11860	11860	11860	0
150	20250513	160500	282322085	11860	11860	11860	11860	0
151	20250513	160400	282322085	11860	11860	11860	11860	0
152	20250513	160300	282322085	11860	11860	11860	11860	460
153	20250513	160200	282322085	11860	11860	11860	11860	0
154	20250513	160100	282322085	11860	11860	11860	11860	0
155	20250513	160000	282322085	11860	11860	11860	11860	0
156	20250513	155900	282322085	11860	11860	11860	11860	0
157	20250513	155800	282322085	11860	11860	11860	11860	0
158	20250513	155700	282322085	11860	11860	11860	11860	0
159	20250513	155600	282322085	11860	11860	11860	11860	0
160	20250513	155500	282322085	11860	11860	11860	11860	0
161	20250513	155400	282322085	11860	11860	11860	11860	0
162	20250513	155300	282322085	11860	11860	11860	11860	0
163	20250513	155200	282322085	11860	11860	11860	11860	0
164	20250513	155100	282322085	11860	11860	11860	11860	0
165	20250513	155000	282322085	11860	11860	11860	11860	0
166	20250513	154900	282322085	11860	11860	11860	11860	0
167	20250513	154800	282322085	11860	11860	11860	11860	0
168	20250513	154700	282322085	11860	11860	11860	11860	0
169	20250513	154600	282322085	11860	11860	11860	11860	0
170	20250513	154500	282322085	11860	11860	11860	11860	0
171	20250513	154400	282322085	11860	11860	11860	11860	0
172	20250513	154300	282322085	11860	11860	11860	11860	0
173	20250513	154200	282322085	11860	11860	11860	11860	0
174	20250513	154100	282322085	11860	11860	11860	11860	0
175	20250513	154000	282322085	11860	11860	11860	11860	0
176	20250513	153900	282322085	11860	11860	11860	11860	0
177	20250513	153800	282322085	11860	11860	11860	11860	0
178	20250513	153700	282322085	11860	11860	11860	11860	0
179	20250513	153600	282322085	11860	11860	11860	11860	0
180	20250513	153500	282322085	11860	11860	11860	11860	0
181	20250513	153400	282322085	11860	11860	11860	11860	0
182	20250513	153300	282322085	11860	11860	11860	11860	460
183	20250513	153200	282322085	11860	11860	11860	11860	0
184	20250513	153100	282322085	11860	11860	11860	11860	0
185	20250513	153000	282322085	11860	11860	11860	11860	460
186	20250513	152900	276866485	11870	11870	11870	11870	0
187	20250513	152800	276866485	11870	11870	11870	11870	0
188	20250513	152700	276866485	11870	11870	11870	11870	0
189	20250513	152600	276866485	11870	11870	11870	11870	0
190	20250513	152500	276866485	11870	11870	11870	11870	0
191	20250513	152400	276866485	11870	11870	11870	11870	0
192	20250513	152300	276866485	11870	11870	11870	11870	0
193	20250513	152200	276866485	11870	11870	11870	11870	0
194	20250513	152100	276866485	11870	11870	11870	11870	0
195	20250513	152000	276866485	11870	11870	11870	11870	0
196	20250513	151900	276866485	11870	11850	11870	11850	27
197	20250513	151800	276546495	11850	11870	11870	11850	112
198	20250513	151700	275217265	11870	11870	11870	11870	9
199	20250513	151600	275110435	11870	11870	11870	11870	0
200	20250513	151500	275110435	11870	11870	11870	11870	0
201	20250513	151400	275110435	11870	11870	11870	11870	0
202	20250513	151300	275110435	11870	11870	11870	11870	1
203	20250513	151200	275098565	11860	11860	11860	11860	0
204	20250513	151100	275098565	11860	11860	11860	11860	0
205	20250513	151000	275098565	11860	11860	11860	11860	1
206	20250513	150900	275086705	11870	11870	11870	11870	0
207	20250513	150800	275086705	11870	11870	11870	11870	1
208	20250513	150700	275074835	11870	11870	11870	11870	0
209	20250513	150600	275074835	11870	11870	11870	11870	0
210	20250513	150500	275074835	11870	11870	11870	11870	0
211	20250513	150400	275074835	11870	11870	11870	11870	0
212	20250513	150300	275074835	11870	11860	11870	11860	528
213	20250513	150200	268811955	11860	11860	11860	11860	201
214	20250513	150100	266428095	11850	11850	11850	11850	233
215	20250513	150000	263667045	11830	11830	11830	11830	3
216	20250513	145900	263631555	11830	11830	11830	11830	1
217	20250513	145800	263619725	11840	11840	11840	11840	1
218	20250513	145700	263607885	11840	11840	11840	11840	2
219	20250513	145600	263584205	11850	11850	11850	11850	84
220	20250513	145500	262588805	11850	11850	11850	11850	0
221	20250513	145400	262588805	11850	11850	11850	11850	0
222	20250513	145300	262588805	11850	11850	11850	11850	0
223	20250513	145200	262588805	11850	11850	11850	11850	12
224	20250513	145100	262446605	11850	11850	11850	11850	0
225	20250513	145000	262446605	11850	11850	11850	11850	1
226	20250513	144900	262434755	11840	11840	11840	11840	0
227	20250513	144800	262434755	11840	11840	11840	11840	0
228	20250513	144700	262434755	11840	11840	11840	11840	0
229	20250513	144600	262434755	11840	11840	11840	11840	0
230	20250513	144500	262434755	11840	11840	11840	11840	0
231	20250513	144400	262434755	11840	11840	11840	11840	0
232	20250513	144300	262434755	11840	11840	11840	11840	0
233	20250513	144200	262434755	11840	11840	11840	11840	84
234	20250513	144100	261440195	11820	11820	11820	11820	0
235	20250513	144000	261440195	11820	11820	11820	11820	1
236	20250513	143900	261428375	11820	11820	11820	11820	0
237	20250513	143800	261428375	11820	11820	11820	11820	2
238	20250513	143700	261404735	11820	11820	11820	11820	0
239	20250513	143600	261404735	11820	11820	11820	11820	0
240	20250513	143500	261404735	11820	11820	11820	11820	10
241	20250513	143400	261286535	11820	11820	11820	11820	10
242	20250513	143300	261168335	11820	11820	11820	11820	0
243	20250513	143200	261168335	11820	11820	11820	11820	0
244	20250513	143100	261168335	11820	11820	11820	11820	0
245	20250513	143000	261168335	11820	11820	11820	11820	2
246	20250513	142900	261144695	11830	11830	11830	11830	20
247	20250513	142800	260908095	11830	11830	11830	11830	10
248	20250513	142700	260789795	11830	11830	11830	11830	20
249	20250513	142600	260553195	11830	11830	11830	11830	10
250	20250513	142500	260434895	11830	11830	11830	11830	10
251	20250513	142400	260316595	11830	11840	11840	11830	32
252	20250513	142300	259938015	11830	11830	11830	11830	10
253	20250513	142200	259819715	11830	11830	11830	11830	20
254	20250513	142100	259583115	11830	11830	11830	11830	10
255	20250513	142000	259464815	11830	11830	11830	11830	20
256	20250513	141900	259228215	11830	11830	11830	11830	10
257	20250513	141800	259109915	11830	11830	11830	11830	10
258	20250513	141700	258991615	11840	11850	11850	11840	27
259	20250513	141600	258671835	11840	11840	11840	11830	91
260	20250513	141500	257594505	11840	11840	11840	11840	120
261	20250513	141400	256173705	11840	11840	11840	11840	45
262	20250513	141300	255640905	11840	11840	11840	11840	20
263	20250513	141200	255404105	11840	11840	11840	11840	15
264	20250513	141100	255226505	11840	11840	11840	11840	20
265	20250513	141000	254989705	11840	11840	11840	11840	10
266	20250513	140900	254871305	11840	11850	11850	11840	19
267	20250513	140800	254646255	11840	11840	11840	11840	20
268	20250513	140700	254409455	11840	11835	11840	11835	103
269	20250513	140600	253189985	11830	11830	11830	11830	11
270	20250513	140500	253059855	11840	11840	11840	11840	10
271	20250513	140400	252941455	11840	11840	11840	11840	198
272	20250513	140300	250597135	11830	11830	11830	11830	20
273	20250513	140200	250360535	11830	11830	11830	11830	10
274	20250513	140100	250242235	11830	11840	11840	11830	108
275	20250513	140000	248963615	11830	11840	11840	11820	470
276	20250513	135900	243403785	11840	11830	11840	11830	133
277	20250513	135800	241829465	11830	11830	11830	11830	20
278	20250513	135700	241592865	11840	11840	11840	11840	0
279	20250513	135600	241592865	11840	11830	11840	11830	21
280	20250513	135500	241344235	11840	11840	11840	11840	10
281	20250513	135400	241225835	11820	11820	11820	11820	1
282	20250513	135300	241214015	11830	11830	11830	11830	0
283	20250513	135200	241214015	11830	11830	11830	11830	0
284	20250513	135100	241214015	11830	11830	11830	11830	0
285	20250513	135000	241214015	11830	11830	11830	11830	0
286	20250513	134900	241214015	11830	11830	11830	11830	0
287	20250513	134800	241214015	11830	11830	11830	11830	0
288	20250513	134700	241214015	11830	11830	11830	11830	87
289	20250513	134600	240184805	11850	11850	11850	11850	100
290	20250513	134500	238999805	11850	11850	11850	11850	0
291	20250513	134400	238999805	11850	11850	11850	11850	8
292	20250513	134300	238905005	11850	11850	11850	11850	0
293	20250513	134200	238905005	11850	11850	11850	11850	0
294	20250513	134100	238905005	11850	11850	11850	11850	0
295	20250513	134000	238905005	11850	11850	11850	11850	0
296	20250513	133900	238905005	11850	11850	11850	11850	0
297	20250513	133800	238905005	11850	11850	11850	11850	0
298	20250513	133700	238905005	11850	11850	11850	11850	12
299	20250513	133600	238762805	11840	11840	11840	11840	0
300	20250513	133500	238762805	11840	11840	11840	11840	21
301	20250513	133400	238514165	11840	11840	11840	11840	1
302	20250513	133300	238502325	11840	11820	11840	11820	6
303	20250513	133200	238431305	11830	11830	11830	11830	0
304	20250513	133100	238431305	11830	11830	11830	11830	0
305	20250513	133000	238431305	11830	11830	11830	11830	0
306	20250513	132900	238431305	11830	11830	11830	11830	0
307	20250513	132800	238431305	11830	11830	11830	11830	1013
308	20250513	132700	226447515	11820	11820	11820	11820	0
309	20250513	132600	226447515	11820	11820	11820	11820	0
310	20250513	132500	226447515	11820	11820	11820	11820	0
311	20250513	132400	226447515	11820	11820	11820	11820	1679
312	20250513	132300	206601735	11820	11820	11820	11820	0
313	20250513	132200	206601735	11820	11820	11820	11820	0
314	20250513	132100	206601735	11820	11820	11820	11820	0
315	20250513	132000	206601735	11820	11820	11820	11820	220
316	20250513	131900	204001335	11820	11820	11820	11820	0
317	20250513	131800	204001335	11820	11820	11820	11820	100
318	20250513	131700	202819335	11820	11820	11820	11820	0
319	20250513	131600	202819335	11820	11820	11820	11820	0
320	20250513	131500	202819335	11820	11820	11820	11820	0
321	20250513	131400	202819335	11820	11820	11820	11820	0
322	20250513	131300	202819335	11820	11820	11820	11820	0
323	20250513	131200	202819335	11820	11820	11820	11820	0
324	20250513	131100	202819335	11820	11820	11820	11820	2
325	20250513	131000	202795695	11820	11820	11820	11820	1
326	20250513	130900	202783875	11830	11830	11830	11830	0
327	20250513	130800	202783875	11830	11830	11830	11830	0
328	20250513	130700	202783875	11830	11830	11830	11830	0
329	20250513	130600	202783875	11830	11830	11830	11830	0
330	20250513	130500	202783875	11830	11830	11830	11830	0
331	20250513	130400	202783875	11830	11830	11830	11830	0
332	20250513	130300	202783875	11830	11830	11830	11830	0
333	20250513	130200	202783875	11830	11840	11840	11830	11
334	20250513	130100	202653735	11830	11830	11830	11830	0
335	20250513	130000	202653735	11830	11840	11850	11830	570
336	20250513	125900	195905515	11850	11850	11850	11850	0
337	20250513	125800	195905515	11850	11850	11850	11850	0
338	20250513	125700	195905515	11850	11850	11850	11850	0
339	20250513	125600	195905515	11850	11850	11850	11850	0
340	20250513	125500	195905515	11850	11850	11850	11850	0
341	20250513	125400	195905515	11850	11850	11850	11850	0
342	20250513	125300	195905515	11850	11850	11850	11850	10
343	20250513	125200	195787015	11840	11840	11840	11840	0
344	20250513	125100	195787015	11840	11840	11840	11840	0
345	20250513	125000	195787015	11840	11840	11840	11840	1
346	20250513	124900	195775175	11840	11840	11840	11840	1
347	20250513	124800	195763335	11840	11840	11840	11840	1
348	20250513	124700	195751495	11850	11850	11850	11850	0
349	20250513	124600	195751495	11850	11850	11850	11850	0
350	20250513	124500	195751495	11850	11850	11850	11850	2
351	20250513	124400	195727795	11840	11840	11840	11840	0
352	20250513	124300	195727795	11840	11840	11840	11840	0
353	20250513	124200	195727795	11840	11840	11840	11840	0
354	20250513	124100	195727795	11840	11840	11840	11840	0
355	20250513	124000	195727795	11840	11840	11840	11840	0
356	20250513	123900	195727795	11840	11840	11840	11840	0
357	20250513	123800	195727795	11840	11840	11840	11840	0
358	20250513	123700	195727795	11840	11840	11840	11840	0
359	20250513	123600	195727795	11840	11840	11840	11840	0
360	20250513	123500	195727795	11840	11840	11840	11840	0
361	20250513	123400	195727795	11840	11840	11840	11840	0
362	20250513	123300	195727795	11840	11840	11840	11840	0
363	20250513	123200	195727795	11840	11840	11840	11840	0
364	20250513	123100	195727795	11840	11840	11840	11840	46
365	20250513	123000	195183155	11840	11840	11840	11840	3
366	20250513	122900	195147635	11840	11840	11840	11840	92
367	20250513	122800	194058355	11840	11840	11840	11840	1
368	20250513	122700	194046515	11860	11860	11860	11860	0
369	20250513	122600	194046515	11860	11860	11860	11860	0
370	20250513	122500	194046515	11860	11860	11860	11860	0
371	20250513	122400	194046515	11860	11850	11860	11850	20
372	20250513	122300	193809415	11840	11840	11840	11840	0
373	20250513	122200	193809415	11840	11840	11840	11840	0
374	20250513	122100	193809415	11840	11840	11840	11840	1
375	20250513	122000	193797575	11850	11850	11850	11850	0
376	20250513	121900	193797575	11850	11850	11850	11850	300
377	20250513	121800	190242575	11850	11850	11850	11850	0
378	20250513	121700	190242575	11850	11850	11850	11850	30
379	20250513	121600	189887075	11850	11850	11850	11850	0
380	20250513	121500	189887075	11850	11850	11850	11850	1
381	20250513	121400	189875225	11850	11850	11850	11850	69
382	20250513	121300	189057575	11850	11850	11850	11850	0
383	20250513	121200	189057575	11850	11850	11850	11850	5
384	20250513	121100	188998325	11850	11850	11850	11850	1
385	20250513	121000	188986475	11850	11850	11850	11850	22
386	20250513	120900	188725775	11840	11850	11850	11840	53
387	20250513	120800	188097825	11850	11850	11850	11850	0
388	20250513	120700	188097825	11850	11850	11850	11850	181
389	20250513	120600	185952975	11850	11850	11850	11850	11
390	20250513	120500	185822625	11850	11850	11850	11850	10
391	20250513	120400	185704125	11860	11860	11860	11860	10
392	20250513	120300	185585525	11850	11850	11850	11850	10
393	20250513	120200	185467025	11850	11850	11850	11850	1
394	20250513	120100	185455175	11850	11850	11850	11850	0
395	20250513	120000	185455175	11850	11850	11850	11850	27
396	20250513	115900	185135225	11850	11850	11850	11850	0
397	20250513	115800	185135225	11850	11850	11850	11850	0
398	20250513	115700	185135225	11850	11850	11850	11850	0
399	20250513	115600	185135225	11850	11850	11850	11850	103
400	20250513	115500	183914675	11850	11850	11850	11850	1
401	20250513	115400	183902825	11850	11850	11850	11850	100
402	20250513	115300	182717825	11850	11850	11850	11850	0
403	20250513	115200	182717825	11850	11850	11850	11850	0
404	20250513	115100	182717825	11850	11850	11850	11850	0
405	20250513	115000	182717825	11850	11850	11850	11850	0
406	20250513	114900	182717825	11850	11850	11850	11850	0
407	20250513	114800	182717825	11850	11850	11850	11850	0
408	20250513	114700	182717825	11850	11850	11850	11850	0
409	20250513	114600	182717825	11850	11850	11850	11850	1
410	20250513	114500	182705975	11850	11850	11850	11850	1
411	20250513	114400	182694125	11860	11860	11860	11860	140
412	20250513	114300	181033725	11860	11860	11860	11860	10
413	20250513	114200	180915125	11850	11850	11850	11850	9
414	20250513	114100	180808475	11860	11860	11860	11860	0
415	20250513	114000	180808475	11860	11860	11860	11860	0
416	20250513	113900	180808475	11860	11860	11860	11860	0
417	20250513	113800	180808475	11860	11860	11860	11860	0
418	20250513	113700	180808475	11860	11860	11860	11860	0
419	20250513	113600	180808475	11860	11860	11860	11860	0
420	20250513	113500	180808475	11860	11860	11860	11860	0
421	20250513	113400	180808475	11860	11860	11860	11860	0
422	20250513	113300	180808475	11860	11860	11860	11860	23
423	20250513	113200	180535695	11860	11860	11860	11860	0
424	20250513	113100	180535695	11860	11860	11860	11860	54
425	20250513	113000	179895255	11870	11870	11870	11870	0
426	20250513	112900	179895255	11870	11870	11870	11870	42
427	20250513	112800	179396715	11880	11880	11880	11880	0
428	20250513	112700	179396715	11880	11880	11880	11880	0
429	20250513	112600	179396715	11880	11880	11880	11880	0
430	20250513	112500	179396715	11880	11880	11880	11880	1
431	20250513	112400	179384835	11860	11860	11860	11860	0
432	20250513	112300	179384835	11860	11860	11860	11860	10
433	20250513	112200	179266235	11870	11870	11870	11870	0
434	20250513	112100	179266235	11870	11870	11870	11870	0
435	20250513	112000	179266235	11870	11870	11870	11870	0
436	20250513	111900	179266235	11870	11870	11870	11870	0
437	20250513	111800	179266235	11870	11870	11870	11870	10
438	20250513	111700	179147535	11880	11880	11880	11880	0
439	20250513	111600	179147535	11880	11885	11885	11880	378
440	20250513	111500	174656890	11880	11880	11880	11880	100
441	20250513	111400	173468890	11880	11880	11880	11880	0
442	20250513	111300	173468890	11880	11880	11880	11880	0
443	20250513	111200	173468890	11880	11880	11880	11880	50
444	20250513	111100	172874890	11890	11880	11890	11880	2
445	20250513	111000	172851120	11890	11890	11890	11890	0
446	20250513	110900	172851120	11890	11890	11890	11890	0
447	20250513	110800	172851120	11890	11890	11890	11890	1
448	20250513	110700	172839230	11890	11890	11890	11890	0
449	20250513	110600	172839230	11890	11890	11890	11890	119
450	20250513	110500	171424320	11890	11880	11890	11880	836
451	20250513	110400	161486420	11875	11875	11875	11875	0
452	20250513	110300	161486420	11875	11875	11875	11875	1
453	20250513	110200	161474545	11870	11870	11870	11870	1
454	20250513	110100	161462675	11870	11870	11870	11870	51
455	20250513	110000	160857305	11880	11880	11880	11880	1
456	20250513	105900	160845425	11880	11880	11880	11880	0
457	20250513	105800	160845425	11880	11880	11880	11880	49
458	20250513	105700	160263305	11880	11880	11880	11880	0
459	20250513	105600	160263305	11880	11880	11880	11880	0
460	20250513	105500	160263305	11880	11880	11880	11880	0
461	20250513	105400	160263305	11880	11880	11880	11880	20
462	20250513	105300	160025705	11890	11890	11890	11890	0
463	20250513	105200	160025705	11890	11880	11890	11880	149
464	20250513	105100	158254175	11890	11890	11890	11890	0
465	20250513	105000	158254175	11890	11890	11890	11890	0
466	20250513	104900	158254175	11890	11890	11890	11890	0
467	20250513	104800	158254175	11890	11890	11890	11890	0
468	20250513	104700	158254175	11890	11890	11890	11890	51
469	20250513	104600	157647785	11890	11900	11920	11870	1628
470	20250513	104500	138285995	11890	11870	11890	11870	1349
471	20250513	104400	122249845	11880	11875	11880	11875	1000
472	20250513	104300	110369860	11880	11880	11880	11880	0
473	20250513	104200	110369860	11880	11880	11880	11880	0
474	20250513	104100	110369860	11880	11860	11880	11860	11
475	20250513	104000	110239200	11880	11870	11880	11870	22
476	20250513	103900	109977850	11870	11870	11870	11870	51
477	20250513	103800	109372480	11870	11870	11870	11870	0
478	20250513	103700	109372480	11870	11870	11870	11870	3
479	20250513	103600	109336870	11870	11875	11875	11870	302
480	20250513	103500	105752030	11880	11880	11880	11880	0
481	20250513	103400	105752030	11880	11870	11880	11870	145
482	20250513	103300	104030870	11870	11870	11870	11870	156
483	20250513	103200	102179150	11860	11860	11860	11860	0
484	20250513	103100	102179150	11860	11850	11860	11850	671
485	20250513	103000	94225640	11850	11850	11850	11850	614
486	20250513	102900	86949740	11850	11840	11850	11840	790
487	20250513	102800	77593180	11840	11840	11840	11840	0
488	20250513	102700	77593180	11840	11840	11840	11840	0
489	20250513	102600	77593180	11840	11840	11840	11840	592
490	20250513	102500	70583900	11830	11830	11830	11830	1
491	20250513	102400	70572070	11840	11840	11840	11840	1
492	20250513	102300	70560230	11830	11830	11830	11830	423
493	20250513	102200	65556140	11820	11820	11820	11820	112
494	20250513	102100	64232300	11820	11810	11820	11810	298
495	20250513	102000	60709950	11820	11820	11820	11820	3
496	20250513	101900	60674490	11810	11810	11810	11810	1
497	20250513	101800	60662680	11810	11810	11810	11810	21
498	20250513	101700	60414670	11810	11810	11810	11810	0
499	20250513	101600	60414670	11810	11810	11810	11810	47
500	20250513	101500	59859600	11820	11820	11820	11820	0
501	20250513	101400	59859600	11820	11820	11820	11820	6
502	20250513	101300	59788680	11820	11820	11820	11820	0
503	20250513	101200	59788680	11820	11820	11820	11820	0
504	20250513	101100	59788680	11820	11820	11820	11820	1
505	20250513	101000	59776860	11820	11820	11820	11820	0
506	20250513	100900	59776860	11820	11820	11820	11820	0
507	20250513	100800	59776860	11820	11820	11820	11820	0
508	20250513	100700	59776860	11820	11820	11820	11820	15
509	20250513	100600	59599560	11830	11830	11830	11830	0
510	20250513	100500	59599560	11830	11830	11830	11830	0
511	20250513	100400	59599560	11830	11830	11830	11830	0
512	20250513	100300	59599560	11830	11830	11830	11830	9
513	20250513	100200	59493090	11830	11830	11830	11830	0
514	20250513	100100	59493090	11830	11830	11830	11830	0
515	20250513	100000	59493090	11830	11830	11830	11830	0
516	20250513	095900	59493090	11830	11820	11830	11820	337
517	20250513	095800	55506790	11820	11820	11820	11820	682
518	20250513	095700	47445550	11810	11810	11810	11810	0
519	20250513	095600	47445550	11810	11810	11810	11810	3
520	20250513	095500	47410120	11810	11810	11810	11810	0
521	20250513	095400	47410120	11810	11810	11810	11810	1
522	20250513	095300	47398310	11810	11810	11810	11810	2
523	20250513	095200	47374690	11820	11820	11820	11820	4
524	20250513	095100	47327410	11820	11820	11820	11820	802
525	20250513	095000	37847770	11810	11810	11810	11810	286
526	20250513	094900	34470110	11820	11820	11820	11820	0
527	20250513	094800	34470110	11820	11820	11820	11820	0
528	20250513	094700	34470110	11820	11820	11820	11820	0
529	20250513	094600	34470110	11820	11820	11820	11820	0
530	20250513	094500	34470110	11820	11810	11820	11810	72
531	20250513	094400	33619690	11810	11810	11810	11810	0
532	20250513	094300	33619690	11810	11810	11810	11810	7
533	20250513	094200	33537020	11810	11810	11810	11810	0
534	20250513	094100	33537020	11810	11810	11810	11810	3
535	20250513	094000	33501590	11820	11820	11820	11820	0
536	20250513	093900	33501590	11820	11820	11820	11820	0
537	20250513	093800	33501590	11820	11820	11820	11820	434
538	20250513	093700	28371710	11820	11810	11820	11810	262
539	20250513	093600	25277460	11820	11810	11820	11810	3
540	20250513	093500	25242010	11800	11800	11800	11800	0
541	20250513	093400	25242010	11800	11800	11800	11800	286
542	20250513	093300	21867210	11800	11800	11800	11800	0
543	20250513	093200	21867210	11800	11800	11800	11800	7
544	20250513	093100	21784610	11800	11800	11800	11800	0
545	20250513	093000	21784610	11800	11800	11800	11800	8
546	20250513	092900	21690210	11790	11790	11790	11790	33
547	20250513	092800	21301140	11790	11790	11790	11790	1
548	20250513	092700	21289350	11800	11800	11800	11800	0
549	20250513	092600	21289350	11800	11800	11800	11800	0
550	20250513	092500	21289350	11800	11800	11800	11800	1
551	20250513	092400	21277550	11790	11790	11790	11790	0
552	20250513	092300	21277550	11790	11790	11790	11790	403
553	20250513	092200	16526180	11790	11810	11810	11790	211
554	20250513	092100	14036990	11790	11790	11790	11790	202
555	20250513	092000	11655410	11820	11820	11820	11820	0
556	20250513	091900	11655410	11820	11820	11820	11820	0
557	20250513	091800	11655410	11820	11820	11820	11820	0
558	20250513	091700	11655410	11820	11820	11820	11820	0
559	20250513	091600	11655410	11820	11820	11820	11820	65
560	20250513	091500	10887110	11820	11820	11820	11820	0
561	20250513	091400	10887110	11820	11820	11820	11820	20
562	20250513	091300	10650710	11820	11820	11820	11820	0
563	20250513	091200	10650710	11820	11820	11820	11820	0
564	20250513	091100	10650710	11820	11820	11820	11820	1
565	20250513	091000	10638890	11820	11820	11820	11820	19
566	20250513	090900	10414310	11820	11820	11820	11820	20
567	20250513	090800	10177910	11820	11820	11820	11820	0
568	20250513	090700	10177910	11820	11820	11820	11820	0
569	20250513	090600	10177910	11820	11820	11820	11820	100
570	20250513	090500	8995910	11820	11820	11820	11820	0
571	20250513	090400	8995910	11820	11820	11820	11820	2
572	20250513	090300	8972270	11780	11800	11800	11780	307
573	20250513	090200	5352750	11800	11800	11800	11800	0
574	20250513	090100	5352750	11800	11790	11800	11790	194
575	20250513	090000	3065400	11790	11790	11790	11790	260