KissMeData/006390/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183200	624639470	16040	16040	16040	16040	123
3	20250512	183100	624639470	16040	16040	16040	16040	0
4	20250512	183000	624639470	16040	16040	16040	16040	0
5	20250512	182900	624639470	16040	16040	16040	16040	0
6	20250512	182800	624639470	16040	16040	16040	16040	0
7	20250512	182700	624639470	16040	16040	16040	16040	0
8	20250512	182600	624639470	16040	16040	16040	16040	0
9	20250512	182500	624639470	16040	16040	16040	16040	0
10	20250512	182400	624639470	16040	16040	16040	16040	0
11	20250512	182300	624639470	16040	16040	16040	16040	0
12	20250512	182200	624639470	16040	16040	16040	16040	0
13	20250512	182100	624639470	16040	16040	16040	16040	0
14	20250512	182000	624639470	16040	16040	16040	16040	0
15	20250512	181900	624639470	16040	16040	16040	16040	0
16	20250512	181800	624639470	16040	16040	16040	16040	0
17	20250512	181700	624639470	16040	16040	16040	16040	0
18	20250512	181600	624639470	16040	16040	16040	16040	0
19	20250512	181500	624639470	16040	16040	16040	16040	0
20	20250512	181400	624639470	16040	16040	16040	16040	0
21	20250512	181300	624639470	16040	16040	16040	16040	0
22	20250512	181200	624639470	16040	16040	16040	16040	0
23	20250512	181100	624639470	16040	16040	16040	16040	0
24	20250512	181000	624639470	16040	16040	16040	16040	0
25	20250512	180900	624639470	16040	16040	16040	16040	0
26	20250512	180800	624639470	16040	16040	16040	16040	0
27	20250512	180700	624639470	16040	16040	16040	16040	0
28	20250512	180600	624639470	16040	16040	16040	16040	0
29	20250512	180500	624639470	16040	16040	16040	16040	0
30	20250512	180400	624639470	16040	16040	16040	16040	0
31	20250512	180300	624639470	16040	16040	16040	16040	0
32	20250512	180200	624639470	16040	16040	16040	16040	123
33	20250512	180100	624639470	16040	16040	16040	16040	0
34	20250512	180000	624639470	16040	16040	16040	16040	0
35	20250512	175900	624639470	16040	16040	16040	16040	0
36	20250512	175800	624639470	16040	16040	16040	16040	0
37	20250512	175700	624639470	16040	16040	16040	16040	0
38	20250512	175600	624639470	16040	16040	16040	16040	0
39	20250512	175500	624639470	16040	16040	16040	16040	0
40	20250512	175400	624639470	16040	16040	16040	16040	0
41	20250512	175300	624639470	16040	16040	16040	16040	0
42	20250512	175200	624639470	16040	16040	16040	16040	0
43	20250512	175100	624639470	16040	16040	16040	16040	0
44	20250512	175000	624639470	16040	16040	16040	16040	0
45	20250512	174900	624639470	16040	16040	16040	16040	0
46	20250512	174800	624639470	16040	16040	16040	16040	0
47	20250512	174700	624639470	16040	16040	16040	16040	0
48	20250512	174600	624639470	16040	16040	16040	16040	0
49	20250512	174500	624639470	16040	16040	16040	16040	0
50	20250512	174400	624639470	16040	16040	16040	16040	0
51	20250512	174300	624639470	16040	16040	16040	16040	0
52	20250512	174200	624639470	16040	16040	16040	16040	0
53	20250512	174100	624639470	16040	16040	16040	16040	0
54	20250512	174000	624639470	16040	16040	16040	16040	0
55	20250512	173900	624639470	16040	16040	16040	16040	0
56	20250512	173800	624639470	16040	16040	16040	16040	0
57	20250512	173700	624639470	16040	16040	16040	16040	0
58	20250512	173600	624639470	16040	16040	16040	16040	0
59	20250512	173500	624639470	16040	16040	16040	16040	0
60	20250512	173400	624639470	16040	16040	16040	16040	0
61	20250512	173300	624639470	16040	16040	16040	16040	0
62	20250512	173200	624639470	16040	16040	16040	16040	123
63	20250512	173100	624639470	16040	16040	16040	16040	0
64	20250512	173000	624639470	16040	16040	16040	16040	0
65	20250512	172900	624639470	16040	16040	16040	16040	0
66	20250512	172800	624639470	16040	16040	16040	16040	0
67	20250512	172700	624639470	16040	16040	16040	16040	0
68	20250512	172600	624639470	16040	16040	16040	16040	0
69	20250512	172500	624639470	16040	16040	16040	16040	0
70	20250512	172400	624639470	16040	16040	16040	16040	0
71	20250512	172300	624639470	16040	16040	16040	16040	0
72	20250512	172200	624639470	16040	16040	16040	16040	0
73	20250512	172100	624639470	16040	16040	16040	16040	0
74	20250512	172000	624639470	16040	16040	16040	16040	0
75	20250512	171900	624639470	16040	16040	16040	16040	0
76	20250512	171800	624639470	16040	16040	16040	16040	0
77	20250512	171700	624639470	16040	16040	16040	16040	0
78	20250512	171600	624639470	16040	16040	16040	16040	0
79	20250512	171500	624639470	16040	16040	16040	16040	0
80	20250512	171400	624639470	16040	16040	16040	16040	0
81	20250512	171300	624639470	16040	16040	16040	16040	0
82	20250512	171200	624639470	16040	16040	16040	16040	0
83	20250512	171100	624639470	16040	16040	16040	16040	0
84	20250512	171000	624639470	16040	16040	16040	16040	0
85	20250512	170900	624639470	16040	16040	16040	16040	0
86	20250512	170800	624639470	16040	16040	16040	16040	0
87	20250512	170700	624639470	16040	16040	16040	16040	0
88	20250512	170600	624639470	16040	16040	16040	16040	0
89	20250512	170500	624639470	16040	16040	16040	16040	0
90	20250512	170400	624639470	16040	16040	16040	16040	0
91	20250512	170300	624639470	16040	16040	16040	16040	0
92	20250512	170200	624639470	16040	16040	16040	16040	123
93	20250512	170100	624639470	16040	16040	16040	16040	0
94	20250512	170000	624639470	16040	16040	16040	16040	0
95	20250512	165900	624639470	16040	16040	16040	16040	0
96	20250512	165800	624639470	16040	16040	16040	16040	0
97	20250512	165700	624639470	16040	16040	16040	16040	0
98	20250512	165600	624639470	16040	16040	16040	16040	0
99	20250512	165500	624639470	16040	16040	16040	16040	0
100	20250512	165400	624639470	16040	16040	16040	16040	0
101	20250512	165300	624639470	16040	16040	16040	16040	0
102	20250512	165200	624639470	16040	16040	16040	16040	0
103	20250512	165100	624639470	16040	16040	16040	16040	0
104	20250512	165000	624639470	16040	16040	16040	16040	0
105	20250512	164900	624639470	16040	16040	16040	16040	0
106	20250512	164800	624639470	16040	16040	16040	16040	0
107	20250512	164700	624639470	16040	16040	16040	16040	0
108	20250512	164600	624639470	16040	16040	16040	16040	0
109	20250512	164500	624639470	16040	16040	16040	16040	0
110	20250512	164400	624639470	16040	16040	16040	16040	0
111	20250512	164300	624639470	16040	16040	16040	16040	0
112	20250512	164200	624639470	16040	16040	16040	16040	0
113	20250512	164100	624639470	16040	16040	16040	16040	0
114	20250512	164000	624639470	16040	16040	16040	16040	0
115	20250512	163900	624639470	16040	16040	16040	16040	0
116	20250512	163800	624639470	16040	16040	16040	16040	0
117	20250512	163700	624639470	16040	16040	16040	16040	0
118	20250512	163600	624639470	16040	16040	16040	16040	0
119	20250512	163500	624639470	16040	16040	16040	16040	0
120	20250512	163400	624639470	16040	16040	16040	16040	0
121	20250512	163300	624639470	16040	16040	16040	16040	0
122	20250512	163200	624639470	16040	16040	16040	16040	123
123	20250512	163100	624639470	16040	16040	16040	16040	0
124	20250512	163000	624639470	16040	16040	16040	16040	0
125	20250512	162900	624639470	16040	16040	16040	16040	0
126	20250512	162800	624639470	16040	16040	16040	16040	0
127	20250512	162700	624639470	16040	16040	16040	16040	0
128	20250512	162600	624639470	16040	16040	16040	16040	0
129	20250512	162500	624639470	16040	16040	16040	16040	0
130	20250512	162400	624639470	16040	16040	16040	16040	0
131	20250512	162300	624639470	16040	16040	16040	16040	0
132	20250512	162200	624639470	16040	16040	16040	16040	0
133	20250512	162100	624639470	16040	16040	16040	16040	0
134	20250512	162000	624639470	16040	16040	16040	16040	0
135	20250512	161900	624639470	16040	16040	16040	16040	0
136	20250512	161800	624639470	16040	16040	16040	16040	0
137	20250512	161700	624639470	16040	16040	16040	16040	0
138	20250512	161600	624639470	16040	16040	16040	16040	0
139	20250512	161500	624639470	16040	16040	16040	16040	0
140	20250512	161400	624639470	16040	16040	16040	16040	0
141	20250512	161300	624639470	16040	16040	16040	16040	0
142	20250512	161200	624639470	16040	16040	16040	16040	0
143	20250512	161100	624639470	16040	16040	16040	16040	0
144	20250512	161000	624639470	16040	16040	16040	16040	0
145	20250512	160900	624639470	16040	16040	16040	16040	0
146	20250512	160800	624639470	16040	16040	16040	16040	0
147	20250512	160700	624639470	16040	16040	16040	16040	0
148	20250512	160600	624639470	16040	16040	16040	16040	0
149	20250512	160500	624639470	16040	16040	16040	16040	0
150	20250512	160400	624639470	16040	16040	16040	16040	0
151	20250512	160300	624639470	16040	16040	16040	16040	0
152	20250512	160200	624639470	16040	16040	16040	16040	123
153	20250512	160100	624639470	16040	16040	16040	16040	0
154	20250512	160000	624639470	16040	16040	16040	16040	0
155	20250512	155900	624639470	16040	16040	16040	16040	0
156	20250512	155800	624639470	16040	16040	16040	16040	0
157	20250512	155700	624639470	16040	16040	16040	16040	0
158	20250512	155600	624639470	16040	16040	16040	16040	0
159	20250512	155500	624639470	16040	16040	16040	16040	0
160	20250512	155400	624639470	16040	16040	16040	16040	0
161	20250512	155300	624639470	16040	16040	16040	16040	0
162	20250512	155200	624639470	16040	16040	16040	16040	0
163	20250512	155100	624639470	16040	16040	16040	16040	0
164	20250512	155000	624639470	16040	16040	16040	16040	0
165	20250512	154900	624639470	16040	16040	16040	16040	0
166	20250512	154800	624639470	16040	16040	16040	16040	0
167	20250512	154700	624639470	16040	16040	16040	16040	0
168	20250512	154600	624639470	16040	16040	16040	16040	0
169	20250512	154500	624639470	16040	16040	16040	16040	0
170	20250512	154400	624639470	16040	16040	16040	16040	0
171	20250512	154300	624639470	16040	16040	16040	16040	0
172	20250512	154200	624639470	16040	16040	16040	16040	0
173	20250512	154100	624639470	16040	16040	16040	16040	0
174	20250512	154000	624639470	16040	16040	16040	16040	0
175	20250512	153900	624639470	16040	16040	16040	16040	0
176	20250512	153800	624639470	16040	16040	16040	16040	0
177	20250512	153700	624639470	16040	16040	16040	16040	0
178	20250512	153600	624639470	16040	16040	16040	16040	0
179	20250512	153500	624639470	16040	16040	16040	16040	0
180	20250512	153400	624639470	16040	16040	16040	16040	0
181	20250512	153300	624639470	16040	16040	16040	16040	0
182	20250512	153200	624639470	16040	16040	16040	16040	123
183	20250512	153100	624639470	16040	16040	16040	16040	0
184	20250512	153000	624639470	16040	16040	16040	16040	123
185	20250512	152900	622666550	16040	16040	16040	16040	0
186	20250512	152800	622666550	16040	16040	16040	16040	0
187	20250512	152700	622666550	16040	16040	16040	16040	0
188	20250512	152600	622666550	16040	16040	16040	16040	0
189	20250512	152500	622666550	16040	16040	16040	16040	0
190	20250512	152400	622666550	16040	16040	16040	16040	0
191	20250512	152300	622666550	16040	16040	16040	16040	0
192	20250512	152200	622666550	16040	16040	16040	16040	0
193	20250512	152100	622666550	16040	16040	16040	16040	0
194	20250512	152000	622666550	16040	16040	16040	16040	0
195	20250512	151900	622666550	16040	16060	16060	16040	8
196	20250512	151800	622538210	16050	16050	16050	16050	2
197	20250512	151700	622506110	16050	16040	16050	16040	5
198	20250512	151600	622425890	16040	16040	16040	16040	1
199	20250512	151500	622409850	16040	16040	16040	16040	7
200	20250512	151400	622297570	16040	16040	16040	16040	7
201	20250512	151300	622185290	16040	16050	16050	16040	76
202	20250512	151200	620966030	16040	16050	16050	16040	15
203	20250512	151100	620725320	16050	16060	16060	16050	4
204	20250512	151000	620661110	16050	16050	16050	16050	1
205	20250512	150900	620645060	16060	16050	16060	16050	4
206	20250512	150800	620580830	16050	16060	16060	16050	2
207	20250512	150700	620548720	16050	16040	16050	16040	3
208	20250512	150600	620500580	16040	16040	16040	16040	1
209	20250512	150500	620484540	16040	16030	16040	16030	3
210	20250512	150400	620436430	16030	16030	16030	16030	1
211	20250512	150300	620420400	16030	16030	16050	16030	3
212	20250512	150200	620372290	16020	16010	16020	16010	3
213	20250512	150100	620324240	16010	16010	16010	16010	0
214	20250512	150000	620324240	16010	16010	16010	16010	3
215	20250512	145900	620276210	16000	16010	16010	16000	204
216	20250512	145800	617010530	16010	16010	16010	16010	0
217	20250512	145700	617010530	16010	16010	16010	16010	2
218	20250512	145600	616978510	16020	16030	16030	16020	122
219	20250512	145500	615022880	16030	16030	16030	16030	16
220	20250512	145400	614766400	16020	16010	16020	16010	4
221	20250512	145300	614702340	16030	16020	16030	16020	209
222	20250512	145200	611353940	16010	16010	16010	16010	1
223	20250512	145100	611337930	16010	16010	16010	16010	3
224	20250512	145000	611289900	16010	16010	16010	16010	0
225	20250512	144900	611289900	16010	16010	16010	16010	4
226	20250512	144800	611225860	16010	16010	16010	16010	1
227	20250512	144700	611209850	16010	16010	16010	16010	0
228	20250512	144600	611209850	16010	16010	16010	16010	3
229	20250512	144500	611161820	16000	16000	16000	16000	24
230	20250512	144400	610777820	16000	16010	16010	16000	4
231	20250512	144300	610713790	16020	16020	16020	16020	1
232	20250512	144200	610697770	16020	16000	16020	16000	185
233	20250512	144100	607734540	16010	16000	16020	16000	163
234	20250512	144000	605123690	16020	16070	16070	16000	865
235	20250512	143900	591263180	16060	16040	16060	16040	236
236	20250512	143800	587477680	16030	16030	16030	16030	4
237	20250512	143700	587413560	16030	16030	16030	16030	1
238	20250512	143600	587397530	16040	16010	16040	16010	111
239	20250512	143500	585619270	16010	16030	16030	16010	214
240	20250512	143400	582190280	16020	16020	16020	16020	1
241	20250512	143300	582174260	16020	16020	16020	16020	4
242	20250512	143200	582110180	16020	16020	16020	16020	0
243	20250512	143100	582110180	16020	16020	16020	16020	6
244	20250512	143000	582014060	16020	16030	16030	16020	68
245	20250512	142900	580924290	16030	16010	16030	16000	1977
246	20250512	142800	549280380	16020	16040	16060	16020	529
247	20250512	142700	540801720	16030	16030	16030	16030	12
248	20250512	142600	540609360	16040	16010	16040	16010	105
249	20250512	142500	538925650	16010	16010	16010	16010	2
250	20250512	142400	538893630	16020	16020	16020	16020	0
251	20250512	142300	538893630	16020	16010	16020	16010	9
252	20250512	142200	538749470	16010	16020	16020	16010	8
253	20250512	142100	538621320	16020	16020	16020	16020	4
254	20250512	142000	538557240	16010	16010	16020	16010	93
255	20250512	141900	537067760	16020	16010	16020	16010	3
256	20250512	141800	537019720	16010	16010	16010	16010	3
257	20250512	141700	536971690	16010	16010	16010	16010	1
258	20250512	141600	536955680	16010	16010	16010	16010	1
259	20250512	141500	536939670	16010	16010	16010	16010	3
260	20250512	141400	536891640	16010	16000	16010	16000	238
261	20250512	141300	533083380	15990	15990	15990	15990	7
262	20250512	141200	532971450	15990	15990	15990	15990	1
263	20250512	141100	532955460	15990	15990	15990	15990	0
264	20250512	141000	532955460	15990	15990	15990	15990	7
265	20250512	140900	532843530	15990	15990	15990	15990	2
266	20250512	140800	532811550	15990	15990	15990	15990	1
267	20250512	140700	532795560	15990	15990	15990	15990	1
268	20250512	140600	532779570	16010	16000	16010	16000	5
269	20250512	140500	532699550	16010	16050	16050	16000	705
270	20250512	140400	521404490	16050	16060	16060	16050	3
271	20250512	140300	521356330	16070	16060	16070	16060	7
272	20250512	140200	521243900	16060	16060	16060	16060	4
273	20250512	140100	521179660	16080	16050	16080	16050	3
274	20250512	140000	521131470	16050	16040	16050	16040	14
275	20250512	135900	520906870	16030	16040	16040	16030	22
276	20250512	135800	520554200	16030	16030	16030	16030	2
277	20250512	135700	520522140	16020	16020	16020	16020	1
278	20250512	135600	520506120	16030	16020	16030	16020	4
279	20250512	135500	520442020	16020	16020	16020	16020	1
280	20250512	135400	520426000	16030	16030	16030	16030	401
281	20250512	135300	513997970	16020	16010	16020	16010	101
282	20250512	135200	512379960	16010	16020	16020	16010	6
283	20250512	135100	512283880	16010	16010	16010	16010	1
284	20250512	135000	512267870	16010	16010	16010	16010	2
285	20250512	134900	512235850	16010	16010	16010	16010	4
286	20250512	134800	512171810	16010	16010	16020	16010	7
287	20250512	134700	512059720	16010	16010	16010	16010	4
288	20250512	134600	511995680	16010	16010	16010	16010	1
289	20250512	134500	511979670	16010	16010	16010	16010	104
290	20250512	134400	510314630	16010	16010	16010	16010	243
291	20250512	134300	506424200	16010	16010	16010	16010	1
292	20250512	134200	506408190	16010	16010	16010	16010	3
293	20250512	134100	506360160	16010	16010	16010	16010	1
294	20250512	134000	506344150	16010	15990	16010	15990	27
295	20250512	133900	505911910	16000	16000	16000	16000	6
296	20250512	133800	505815910	15990	16000	16000	15990	3
297	20250512	133700	505767920	15990	15990	15990	15990	3
298	20250512	133600	505719950	15990	15990	15990	15990	0
299	20250512	133500	505719950	15990	15990	15990	15990	2
300	20250512	133400	505687970	16000	15990	16000	15990	5
301	20250512	133300	505608000	15990	15990	15990	15990	0
302	20250512	133200	505608000	15990	15990	15990	15990	1
303	20250512	133100	505592010	15990	15990	16010	15990	332
304	20250512	133000	500280000	15990	15990	15990	15990	4
305	20250512	132900	500216040	15990	15990	15990	15990	4
306	20250512	132800	500152080	15990	15990	15990	15990	1
307	20250512	132700	500136090	15990	15990	15990	15990	2
308	20250512	132600	500104110	15990	15990	15990	15990	4
309	20250512	132500	500040150	16000	15990	16000	15990	70
310	20250512	132400	498920830	15990	15990	16000	15990	11
311	20250512	132300	498744910	15990	15990	15990	15990	1
312	20250512	132200	498728920	15990	15990	15990	15990	0
313	20250512	132100	498728920	15990	15990	15990	15990	4
314	20250512	132000	498664960	16000	15980	16000	15980	7
315	20250512	131900	498553030	15980	15980	15980	15980	71
316	20250512	131800	497418450	15990	15990	15990	15990	51
317	20250512	131700	496602960	16000	16000	16000	16000	269
318	20250512	131600	492298960	16010	16000	16010	16000	6
319	20250512	131500	492202910	16000	16000	16000	16000	2
320	20250512	131400	492170910	16010	16010	16010	16010	21
321	20250512	131300	491834700	16000	16010	16010	16000	5
322	20250512	131200	491754660	16000	16000	16000	16000	2
323	20250512	131100	491722660	16000	16000	16000	16000	5
324	20250512	131000	491642660	16000	16000	16000	16000	0
325	20250512	130900	491642660	16000	16010	16010	16000	4
326	20250512	130800	491578640	16000	16000	16000	16000	3
327	20250512	130700	491530640	16000	16000	16000	16000	1
328	20250512	130600	491514640	16000	16000	16000	16000	2
329	20250512	130500	491482640	16010	16010	16010	16010	0
330	20250512	130400	491482640	16010	16010	16010	16010	182
331	20250512	130300	488568820	16000	16000	16000	16000	14
332	20250512	130200	488344820	16000	16000	16000	16000	1
333	20250512	130100	488328820	16000	16000	16000	16000	3
334	20250512	130000	488280820	16000	16000	16000	16000	23
335	20250512	125900	487912820	16000	16000	16000	16000	1
336	20250512	125800	487896820	16000	16000	16000	16000	3
337	20250512	125700	487848820	16000	16000	16000	16000	1
338	20250512	125600	487832820	16000	16000	16000	16000	3
339	20250512	125500	487784820	15990	16000	16000	15990	4
340	20250512	125400	487720830	15980	15980	15980	15980	2
341	20250512	125300	487688870	15980	15980	16000	15980	46
342	20250512	125200	486953060	15980	15980	15980	15980	0
343	20250512	125100	486953060	15980	15980	15980	15980	3
344	20250512	125000	486905120	15990	15980	15990	15980	4
345	20250512	124900	486841180	15980	15980	15980	15980	11
346	20250512	124800	486665400	15990	15980	15990	15980	4
347	20250512	124700	486601450	15990	15990	15990	15990	5
348	20250512	124600	486521500	15980	15970	15980	15970	204
349	20250512	124500	483261600	15970	15970	15970	15970	3
350	20250512	124400	483213690	15980	15980	15980	15980	4
351	20250512	124300	483149770	15970	15970	15980	15970	26
352	20250512	124200	482734530	15970	15970	15970	15970	0
353	20250512	124100	482734530	15970	15970	15970	15970	0
354	20250512	124000	482734530	15970	15970	15970	15970	4
355	20250512	123900	482670650	15980	15980	15980	15980	0
356	20250512	123800	482670650	15980	15960	15980	15960	10
357	20250512	123700	482510940	15970	15970	15980	15970	6
358	20250512	123600	482415100	15970	15970	15970	15970	30
359	20250512	123500	481936000	15970	15960	15970	15950	137
360	20250512	123400	479749510	15950	15940	15950	15940	10
361	20250512	123300	479590020	15940	15940	15940	15940	1
362	20250512	123200	479574080	15950	15940	15960	15940	129
363	20250512	123100	477516410	15930	15940	15940	15930	127
364	20250512	123000	475492040	15940	15940	15940	15940	2
365	20250512	122900	475460160	15940	15940	15940	15940	0
366	20250512	122800	475460160	15940	15950	15950	15940	4
367	20250512	122700	475396370	15940	15940	15940	15940	3
368	20250512	122600	475348550	15940	15940	15940	15940	0
369	20250512	122500	475348550	15940	15920	15940	15920	195
370	20250512	122400	472240350	15920	15940	15940	15920	293
371	20250512	122300	467570560	15940	15930	15940	15930	312
372	20250512	122200	462599460	15920	15960	15960	15920	989
373	20250512	122100	446833030	15960	16020	16020	15960	1425
374	20250512	122000	424063850	16020	16020	16020	16020	1
375	20250512	121900	424047830	16010	16000	16010	16000	10
376	20250512	121800	423887790	15980	15980	15980	15980	0
377	20250512	121700	423887790	15980	15990	15990	15980	4
378	20250512	121600	423823840	16000	15970	16130	15960	539
379	20250512	121500	415140730	15960	15960	15960	15960	0
380	20250512	121400	415140730	15960	15990	15990	15960	39
381	20250512	121300	414517400	15970	15970	16110	15970	527
382	20250512	121200	406087430	15970	15970	15970	15970	14
383	20250512	121100	405863850	15980	15970	15980	15970	21
384	20250512	121000	405528290	15970	15970	15970	15970	0
385	20250512	120900	405528290	15970	15970	15970	15970	9
386	20250512	120800	405384560	15970	15970	15970	15970	15
387	20250512	120700	405145010	15970	15970	15970	15970	21
388	20250512	120600	404809640	15970	15970	15970	15970	7
389	20250512	120500	404697850	15970	15970	15970	15970	1
390	20250512	120400	404681880	15970	15970	15970	15970	3
391	20250512	120300	404633970	15980	15980	15980	15980	0
392	20250512	120200	404633970	15980	15980	15980	15980	11
393	20250512	120100	404458190	15980	15980	15980	15980	9
394	20250512	120000	404314370	15980	15980	15980	15980	1
395	20250512	115900	404298390	15980	15970	15980	15970	24
396	20250512	115800	403914910	15970	15970	15970	15970	1
397	20250512	115700	403898940	15970	16000	16000	15970	651
398	20250512	115600	393495140	16000	16000	16000	16000	7
399	20250512	115500	393383140	16000	16000	16000	16000	3
400	20250512	115400	393335140	16000	16010	16010	16000	2
401	20250512	115300	393303130	16010	16010	16010	16010	3
402	20250512	115200	393255100	16010	16010	16010	16010	0
403	20250512	115100	393255100	16010	16010	16010	16010	5
404	20250512	115000	393175050	16010	16010	16010	16010	3
405	20250512	114900	393127020	16010	16010	16010	16010	0
406	20250512	114800	393127020	16010	16010	16010	16010	5
407	20250512	114700	393046970	16010	16010	16010	16010	3
408	20250512	114600	392998940	16010	16020	16020	16000	325
409	20250512	114500	387798050	16010	16010	16010	16010	4
410	20250512	114400	387734010	16010	16010	16010	16010	1
411	20250512	114300	387718000	16010	16010	16010	16010	3
412	20250512	114200	387669970	16010	16010	16010	16010	2
413	20250512	114100	387637950	16010	16030	16030	16010	91
414	20250512	114000	386179950	16030	16030	16030	16030	0
415	20250512	113900	386179950	16030	16030	16030	16030	0
416	20250512	113800	386179950	16030	16030	16030	16030	4
417	20250512	113700	386115830	16030	16030	16030	16030	2
418	20250512	113600	386083770	16030	16025	16030	16025	10
419	20250512	113500	385923510	16020	16020	16020	16020	0
420	20250512	113400	385923510	16020	16020	16020	16020	1
421	20250512	113300	385907490	16020	16020	16020	16010	7
422	20250512	113200	385795370	16010	16010	16010	16010	0
423	20250512	113100	385795370	16010	16010	16010	16010	5
424	20250512	113000	385715320	16000	16000	16000	16000	2
425	20250512	112900	385683320	16000	16000	16000	16000	1
426	20250512	112800	385667320	16010	16000	16010	16000	6
427	20250512	112700	385571270	16000	16000	16000	16000	1
428	20250512	112600	385555270	16000	16000	16000	16000	1
429	20250512	112500	385539270	16000	16010	16020	16000	234
430	20250512	112400	381793650	16010	16010	16020	16010	75
431	20250512	112300	380592460	16010	16030	16030	16010	21
432	20250512	112200	380256030	16020	16020	16020	16020	0
433	20250512	112100	380256030	16020	16060	16060	16020	502
434	20250512	112000	372205450	16070	16050	16080	16050	24
435	20250512	111900	371820140	16050	16090	16090	16050	244
436	20250512	111800	367901290	16090	16090	16090	16090	7
437	20250512	111700	367788660	16090	16090	16090	16090	1
438	20250512	111600	367772570	16110	16110	16110	16110	0
439	20250512	111500	367772570	16110	16090	16110	16090	9
440	20250512	111400	367627740	16100	16100	16100	16100	1
441	20250512	111300	367611640	16090	16090	16090	16090	1
442	20250512	111200	367595550	16090	16120	16120	16090	272
443	20250512	111100	363217550	16120	16100	16120	16100	18
444	20250512	111000	362927420	16090	16060	16090	16060	77
445	20250512	110900	361690280	16060	16070	16070	16060	63
446	20250512	110800	360678330	16070	16070	16070	16070	10
447	20250512	110700	360517630	16070	16070	16070	16070	3
448	20250512	110600	360469420	16070	16070	16070	16070	1
449	20250512	110500	360453350	16090	16050	16120	16050	232
450	20250512	110400	356714450	16070	16060	16080	16050	121
451	20250512	110300	354770730	16080	16070	16080	16050	10
452	20250512	110200	354610030	16060	16060	16060	16060	51
453	20250512	110100	353790970	16050	16040	16050	16040	11
454	20250512	110000	353614440	16020	16010	16080	16010	452
455	20250512	105900	346369490	16030	16030	16030	16030	4
456	20250512	105800	346305370	16010	16010	16010	16010	0
457	20250512	105700	346305370	16010	16010	16010	16010	0
458	20250512	105600	346305370	16010	16010	16010	16010	0
459	20250512	105500	346305370	16010	16010	16010	16010	0
460	20250512	105400	346305370	16010	16010	16010	16010	0
461	20250512	105300	346305370	16010	16010	16010	16010	0
462	20250512	105200	346305370	16010	16020	16020	16010	508
463	20250512	105100	338168030	16020	16040	16040	16000	704
464	20250512	105000	326890310	16050	16050	16050	16050	39
465	20250512	104900	326264360	16040	16070	16100	16030	426
466	20250512	104800	319424230	16090	16070	16090	16070	28
467	20250512	104700	318973970	16090	16060	16090	16050	27
468	20250512	104600	318539890	16070	16050	16070	16050	105
469	20250512	104500	316854580	16040	16040	16040	16040	0
470	20250512	104400	316854580	16040	16040	16040	16040	1
471	20250512	104300	316838540	16050	16050	16050	16050	0
472	20250512	104200	316838540	16050	16050	16050	16050	2
473	20250512	104100	316806440	16070	16070	16070	16070	0
474	20250512	104000	316806440	16070	16020	16070	16020	108
475	20250512	103900	315073770	16010	16010	16020	16010	277
476	20250512	103800	310637120	16010	16010	16010	16010	0
477	20250512	103700	310637120	16010	16010	16010	16010	226
478	20250512	103600	307018860	15990	15990	15990	15990	0
479	20250512	103500	307018860	15990	15990	16000	15990	252
480	20250512	103400	302987230	16000	16040	16040	16000	502
481	20250512	103300	294953240	16040	16030	16040	16030	6
482	20250512	103200	294857010	16030	16030	16030	16030	0
483	20250512	103100	294857010	16030	16030	16030	16030	0
484	20250512	103000	294857010	16030	16030	16030	16030	0
485	20250512	102900	294857010	16030	16030	16030	16030	0
486	20250512	102800	294857010	16030	16020	16030	16020	3
487	20250512	102700	294808930	16020	16020	16020	16020	0
488	20250512	102600	294808930	16020	16000	16020	16000	12
489	20250512	102500	294616880	16000	16000	16000	16000	2
490	20250512	102400	294584880	15980	16000	16000	15980	12
491	20250512	102300	294393060	16000	15980	16030	15980	612
492	20250512	102200	284604530	16000	16000	16000	16000	118
493	20250512	102100	282716530	15980	15980	15980	15980	0
494	20250512	102000	282716530	15980	16000	16000	15980	3
495	20250512	101900	282668570	16000	16000	16000	15980	23
496	20250512	101800	282300590	15980	15980	15980	15980	0
497	20250512	101700	282300590	15980	15980	15980	15980	0
498	20250512	101600	282300590	15980	16000	16000	15980	257
499	20250512	101500	278189980	15990	16010	16010	15990	1003
500	20250512	101400	262140570	16030	16030	16030	16030	17
501	20250512	101300	261868060	16020	16010	16020	16010	36
502	20250512	101200	261291350	16000	16000	16000	16000	0
503	20250512	101100	261291350	16000	16020	16020	15990	271
504	20250512	101000	256954900	16020	16010	16020	16010	20
505	20250512	100900	256634540	16010	16010	16010	16010	63
506	20250512	100800	255625910	16010	16010	16010	15990	219
507	20250512	100700	252121540	16000	16000	16020	16000	131
508	20250512	100600	250025100	16000	16000	16000	15990	404
509	20250512	100500	243563490	16020	16000	16030	16000	225
510	20250512	100400	239958200	16020	16020	16020	16020	0
511	20250512	100300	239958200	16020	16020	16020	16020	2
512	20250512	100200	239926160	16020	16020	16020	16020	0
513	20250512	100100	239926160	16020	16020	16020	16020	2
514	20250512	100000	239894120	16020	16020	16020	16020	211
515	20250512	095900	236513900	16010	16070	16070	16010	632
516	20250512	095800	226382760	16060	16040	16060	16020	36
517	20250512	095700	225805450	16040	16100	16100	16020	941
518	20250512	095600	210684450	16100	16100	16100	16100	0
519	20250512	095500	210684450	16100	16100	16100	16100	258
520	20250512	095400	206530650	16110	16180	16180	16100	1105
521	20250512	095300	188698480	16200	16140	16200	16140	976
522	20250512	095200	172943490	16130	16130	16130	16130	0
523	20250512	095100	172943490	16130	16130	16130	16130	4
524	20250512	095000	172878970	16130	16110	16140	16110	101
525	20250512	094900	171250920	16090	16090	16090	16090	33
526	20250512	094800	170719950	16110	16090	16110	16090	53
527	20250512	094700	169867120	16110	16110	16110	16110	0
528	20250512	094600	169867120	16110	16110	16110	16110	2
529	20250512	094500	169834900	16090	16080	16090	16080	127
530	20250512	094400	167792170	16070	16090	16110	16070	658
531	20250512	094300	157197120	16080	16070	16080	16070	378
532	20250512	094200	151122110	16070	16070	16070	16070	12
533	20250512	094100	150929270	16070	16050	16070	16050	23
534	20250512	094000	150560050	16050	16020	16050	16020	318
535	20250512	093900	145457770	16020	16020	16020	16020	1
536	20250512	093800	145441750	16000	16000	16030	16000	10
537	20250512	093700	145281620	16000	16020	16030	16000	1009
538	20250512	093600	129137390	16020	16020	16020	16000	37
539	20250512	093500	128544950	16010	16060	16060	16010	1252
540	20250512	093400	108483760	16080	16080	16080	16080	2
541	20250512	093300	108451600	16080	16080	16080	16080	13
542	20250512	093200	108242560	16080	16080	16080	16080	40
543	20250512	093100	107599360	16080	16080	16080	16080	2
544	20250512	093000	107567200	16080	16080	16080	16080	217
545	20250512	092900	104077840	16070	16060	16070	16050	260
546	20250512	092800	99902780	16080	16130	16140	16080	177
547	20250512	092700	97050800	16130	16110	16130	16110	4
548	20250512	092600	96986320	16090	16180	16180	16090	1031
549	20250512	092500	80343550	16200	16200	16200	16200	0
550	20250512	092400	80343550	16200	16200	16200	16200	159
551	20250512	092300	77767750	16210	16200	16220	16200	72
552	20250512	092200	76601180	16200	16230	16230	16200	81
553	20250512	092100	75288120	16230	16220	16240	16220	166
554	20250512	092000	72593700	16220	16130	16220	16120	2517
555	20250512	091900	31824610	16100	16110	16110	16100	454
556	20250512	091800	24514810	16100	16100	16100	16100	127
557	20250512	091700	22470110	16100	16100	16100	16100	0
558	20250512	091600	22470110	16100	16100	16100	16090	160
559	20250512	091500	19894550	16100	16130	16130	16100	40
560	20250512	091400	19250450	16140	16140	16140	16140	4
561	20250512	091300	19185890	16130	16130	16140	16130	60
562	20250512	091200	18218080	16130	16090	16140	16090	132
563	20250512	091100	16093520	16100	16050	16100	16050	156
564	20250512	091000	13589090	16050	16040	16050	16040	185
565	20250512	090900	10619930	16100	16100	16100	16100	0
566	20250512	090800	10619930	16100	16080	16100	16040	184
567	20250512	090700	7663350	16060	16060	16060	16050	57
568	20250512	090600	6747940	16050	16050	16050	16050	10
569	20250512	090500	6587440	16040	15990	16040	15990	19
570	20250512	090400	6283270	15960	15960	15960	15960	1
571	20250512	090300	6267310	15960	15960	15960	15960	0
572	20250512	090200	6267310	15960	15920	15960	15920	42
573	20250512	090100	5597980	15920	15900	15920	15900	33
574	20250512	090000	5073240	15900	15780	15900	15780	321