KissMeData/005250/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182900	616308210	13670	13670	13670	13670	2738
3	20250512	182800	616308210	13670	13670	13670	13670	0
4	20250512	182700	616308210	13670	13670	13670	13670	0
5	20250512	182600	616308210	13670	13670	13670	13670	0
6	20250512	182500	616308210	13670	13670	13670	13670	0
7	20250512	182400	616308210	13670	13670	13670	13670	0
8	20250512	182300	616308210	13670	13670	13670	13670	0
9	20250512	182200	616308210	13670	13670	13670	13670	0
10	20250512	182100	616308210	13670	13670	13670	13670	0
11	20250512	182000	616308210	13670	13670	13670	13670	0
12	20250512	181900	616308210	13670	13670	13670	13670	0
13	20250512	181800	616308210	13670	13670	13670	13670	0
14	20250512	181700	616308210	13670	13670	13670	13670	0
15	20250512	181600	616308210	13670	13670	13670	13670	0
16	20250512	181500	616308210	13670	13670	13670	13670	0
17	20250512	181400	616308210	13670	13670	13670	13670	0
18	20250512	181300	616308210	13670	13670	13670	13670	0
19	20250512	181200	616308210	13670	13670	13670	13670	0
20	20250512	181100	616308210	13670	13670	13670	13670	0
21	20250512	181000	616308210	13670	13670	13670	13670	0
22	20250512	180900	616308210	13670	13670	13670	13670	0
23	20250512	180800	616308210	13670	13670	13670	13670	0
24	20250512	180700	616308210	13670	13670	13670	13670	0
25	20250512	180600	616308210	13670	13670	13670	13670	0
26	20250512	180500	616308210	13670	13670	13670	13670	0
27	20250512	180400	616308210	13670	13670	13670	13670	0
28	20250512	180300	616308210	13670	13670	13670	13670	0
29	20250512	180200	616308210	13670	13670	13670	13670	0
30	20250512	180100	616308210	13670	13670	13670	13670	0
31	20250512	180000	616308210	13670	13670	13670	13670	0
32	20250512	175900	616308210	13670	13670	13670	13670	2738
33	20250512	175800	616308210	13670	13670	13670	13670	0
34	20250512	175700	616308210	13670	13670	13670	13670	0
35	20250512	175600	616308210	13670	13670	13670	13670	0
36	20250512	175500	616308210	13670	13670	13670	13670	0
37	20250512	175400	616308210	13670	13670	13670	13670	0
38	20250512	175300	616308210	13670	13670	13670	13670	0
39	20250512	175200	616308210	13670	13670	13670	13670	0
40	20250512	175100	616308210	13670	13670	13670	13670	0
41	20250512	175000	616308210	13670	13670	13670	13670	0
42	20250512	174900	616308210	13670	13670	13670	13670	0
43	20250512	174800	616308210	13670	13670	13670	13670	0
44	20250512	174700	616308210	13670	13670	13670	13670	0
45	20250512	174600	616308210	13670	13670	13670	13670	0
46	20250512	174500	616308210	13670	13670	13670	13670	0
47	20250512	174400	616308210	13670	13670	13670	13670	0
48	20250512	174300	616308210	13670	13670	13670	13670	0
49	20250512	174200	616308210	13670	13670	13670	13670	0
50	20250512	174100	616308210	13670	13670	13670	13670	0
51	20250512	174000	616308210	13670	13670	13670	13670	0
52	20250512	173900	616308210	13670	13670	13670	13670	0
53	20250512	173800	616308210	13670	13670	13670	13670	0
54	20250512	173700	616308210	13670	13670	13670	13670	0
55	20250512	173600	616308210	13670	13670	13670	13670	0
56	20250512	173500	616308210	13670	13670	13670	13670	0
57	20250512	173400	616308210	13670	13670	13670	13670	0
58	20250512	173300	616308210	13670	13670	13670	13670	0
59	20250512	173200	616308210	13670	13670	13670	13670	0
60	20250512	173100	616308210	13670	13670	13670	13670	0
61	20250512	173000	616308210	13670	13670	13670	13670	0
62	20250512	172900	616308210	13670	13670	13670	13670	2738
63	20250512	172800	616308210	13670	13670	13670	13670	0
64	20250512	172700	616308210	13670	13670	13670	13670	0
65	20250512	172600	616308210	13670	13670	13670	13670	0
66	20250512	172500	616308210	13670	13670	13670	13670	0
67	20250512	172400	616308210	13670	13670	13670	13670	0
68	20250512	172300	616308210	13670	13670	13670	13670	0
69	20250512	172200	616308210	13670	13670	13670	13670	0
70	20250512	172100	616308210	13670	13670	13670	13670	0
71	20250512	172000	616308210	13670	13670	13670	13670	0
72	20250512	171900	616308210	13670	13670	13670	13670	0
73	20250512	171800	616308210	13670	13670	13670	13670	0
74	20250512	171700	616308210	13670	13670	13670	13670	0
75	20250512	171600	616308210	13670	13670	13670	13670	0
76	20250512	171500	616308210	13670	13670	13670	13670	0
77	20250512	171400	616308210	13670	13670	13670	13670	0
78	20250512	171300	616308210	13670	13670	13670	13670	0
79	20250512	171200	616308210	13670	13670	13670	13670	0
80	20250512	171100	616308210	13670	13670	13670	13670	0
81	20250512	171000	616308210	13670	13670	13670	13670	0
82	20250512	170900	616308210	13670	13670	13670	13670	0
83	20250512	170800	616308210	13670	13670	13670	13670	0
84	20250512	170700	616308210	13670	13670	13670	13670	0
85	20250512	170600	616308210	13670	13670	13670	13670	0
86	20250512	170500	616308210	13670	13670	13670	13670	0
87	20250512	170400	616308210	13670	13670	13670	13670	0
88	20250512	170300	616308210	13670	13670	13670	13670	0
89	20250512	170200	616308210	13670	13670	13670	13670	0
90	20250512	170100	616308210	13670	13670	13670	13670	0
91	20250512	170000	616308210	13670	13670	13670	13670	0
92	20250512	165900	616308210	13670	13670	13670	13670	2738
93	20250512	165800	616308210	13670	13670	13670	13670	0
94	20250512	165700	616308210	13670	13670	13670	13670	0
95	20250512	165600	616308210	13670	13670	13670	13670	0
96	20250512	165500	616308210	13670	13670	13670	13670	0
97	20250512	165400	616308210	13670	13670	13670	13670	0
98	20250512	165300	616308210	13670	13670	13670	13670	0
99	20250512	165200	616308210	13670	13670	13670	13670	0
100	20250512	165100	616308210	13670	13670	13670	13670	0
101	20250512	165000	616308210	13670	13670	13670	13670	0
102	20250512	164900	616308210	13670	13670	13670	13670	0
103	20250512	164800	616308210	13670	13670	13670	13670	0
104	20250512	164700	616308210	13670	13670	13670	13670	0
105	20250512	164600	616308210	13670	13670	13670	13670	0
106	20250512	164500	616308210	13670	13670	13670	13670	0
107	20250512	164400	616308210	13670	13670	13670	13670	0
108	20250512	164300	616308210	13670	13670	13670	13670	0
109	20250512	164200	616308210	13670	13670	13670	13670	0
110	20250512	164100	616308210	13670	13670	13670	13670	0
111	20250512	164000	616308210	13670	13670	13670	13670	0
112	20250512	163900	616308210	13670	13670	13670	13670	0
113	20250512	163800	616308210	13670	13670	13670	13670	0
114	20250512	163700	616308210	13670	13670	13670	13670	0
115	20250512	163600	616308210	13670	13670	13670	13670	0
116	20250512	163500	616308210	13670	13670	13670	13670	0
117	20250512	163400	616308210	13670	13670	13670	13670	0
118	20250512	163300	616308210	13670	13670	13670	13670	0
119	20250512	163200	616308210	13670	13670	13670	13670	0
120	20250512	163100	616308210	13670	13670	13670	13670	0
121	20250512	163000	616308210	13670	13670	13670	13670	0
122	20250512	162900	616308210	13670	13670	13670	13670	2738
123	20250512	162800	616308210	13670	13670	13670	13670	0
124	20250512	162700	616308210	13670	13670	13670	13670	0
125	20250512	162600	616308210	13670	13670	13670	13670	0
126	20250512	162500	616308210	13670	13670	13670	13670	0
127	20250512	162400	616308210	13670	13670	13670	13670	0
128	20250512	162300	616308210	13670	13670	13670	13670	0
129	20250512	162200	616308210	13670	13670	13670	13670	0
130	20250512	162100	616308210	13670	13670	13670	13670	0
131	20250512	162000	616308210	13670	13670	13670	13670	0
132	20250512	161900	616308210	13670	13670	13670	13670	0
133	20250512	161800	616308210	13670	13670	13670	13670	0
134	20250512	161700	616308210	13670	13670	13670	13670	0
135	20250512	161600	616308210	13670	13670	13670	13670	0
136	20250512	161500	616308210	13670	13670	13670	13670	0
137	20250512	161400	616308210	13670	13670	13670	13670	0
138	20250512	161300	616308210	13670	13670	13670	13670	0
139	20250512	161200	616308210	13670	13670	13670	13670	0
140	20250512	161100	616308210	13670	13670	13670	13670	0
141	20250512	161000	616308210	13670	13670	13670	13670	0
142	20250512	160900	616308210	13670	13670	13670	13670	0
143	20250512	160800	616308210	13670	13670	13670	13670	0
144	20250512	160700	616308210	13670	13670	13670	13670	0
145	20250512	160600	616308210	13670	13670	13670	13670	0
146	20250512	160500	616308210	13670	13670	13670	13670	0
147	20250512	160400	616308210	13670	13670	13670	13670	0
148	20250512	160300	616308210	13670	13670	13670	13670	0
149	20250512	160200	616308210	13670	13670	13670	13670	0
150	20250512	160100	616308210	13670	13670	13670	13670	0
151	20250512	160000	616308210	13670	13670	13670	13670	0
152	20250512	155900	616308210	13670	13670	13670	13670	2738
153	20250512	155800	616308210	13670	13670	13670	13670	0
154	20250512	155700	616308210	13670	13670	13670	13670	0
155	20250512	155600	616308210	13670	13670	13670	13670	0
156	20250512	155500	616308210	13670	13670	13670	13670	0
157	20250512	155400	616308210	13670	13670	13670	13670	0
158	20250512	155300	616308210	13670	13670	13670	13670	0
159	20250512	155200	616308210	13670	13670	13670	13670	0
160	20250512	155100	616308210	13670	13670	13670	13670	0
161	20250512	155000	616308210	13670	13670	13670	13670	0
162	20250512	154900	616308210	13670	13670	13670	13670	0
163	20250512	154800	616308210	13670	13670	13670	13670	0
164	20250512	154700	616308210	13670	13670	13670	13670	0
165	20250512	154600	616308210	13670	13670	13670	13670	0
166	20250512	154500	616308210	13670	13670	13670	13670	0
167	20250512	154400	616308210	13670	13670	13670	13670	0
168	20250512	154300	616308210	13670	13670	13670	13670	0
169	20250512	154200	616308210	13670	13670	13670	13670	0
170	20250512	154100	616308210	13670	13670	13670	13670	0
171	20250512	154000	616308210	13670	13670	13670	13670	0
172	20250512	153900	616308210	13670	13670	13670	13670	0
173	20250512	153800	616308210	13670	13670	13670	13670	0
174	20250512	153700	616308210	13670	13670	13670	13670	0
175	20250512	153600	616308210	13670	13670	13670	13670	0
176	20250512	153500	616308210	13670	13670	13670	13670	0
177	20250512	153400	616308210	13670	13670	13670	13670	0
178	20250512	153300	616308210	13670	13670	13670	13670	0
179	20250512	153200	616308210	13670	13670	13670	13670	0
180	20250512	153100	616308210	13670	13670	13670	13670	0
181	20250512	153000	616308210	13670	13670	13670	13670	2738
182	20250512	152900	578879750	13610	13610	13610	13610	0
183	20250512	152800	578879750	13610	13610	13610	13610	0
184	20250512	152700	578879750	13610	13610	13610	13610	0
185	20250512	152600	578879750	13610	13610	13610	13610	0
186	20250512	152500	578879750	13610	13610	13610	13610	0
187	20250512	152400	578879750	13610	13610	13610	13610	0
188	20250512	152300	578879750	13610	13610	13610	13610	0
189	20250512	152200	578879750	13610	13610	13610	13610	0
190	20250512	152100	578879750	13610	13610	13610	13610	0
191	20250512	152000	578879750	13610	13610	13610	13610	0
192	20250512	151900	578879750	13610	13620	13620	13600	13
193	20250512	151800	578702830	13630	13630	13630	13630	35
194	20250512	151700	578225780	13640	13640	13640	13630	102
195	20250512	151600	576834980	13630	13630	13640	13630	100
196	20250512	151500	575471130	13640	13640	13640	13640	40
197	20250512	151400	574925530	13630	13630	13640	13630	70
198	20250512	151300	573970790	13630	13630	13640	13630	45
199	20250512	151200	573357160	13640	13610	13640	13610	190
200	20250512	151100	570767910	13620	13630	13630	13620	39
201	20250512	151000	570236430	13630	13600	13630	13600	67
202	20250512	150900	569323400	13620	13610	13630	13610	113
203	20250512	150800	567784030	13630	13620	13630	13620	126
204	20250512	150700	566067090	13630	13620	13630	13610	113
205	20250512	150600	564527280	13620	13620	13630	13620	88
206	20250512	150500	563328270	13630	13620	13630	13620	65
207	20250512	150400	562442330	13610	13610	13630	13610	79
208	20250512	150300	561366320	13620	13620	13620	13620	74
209	20250512	150200	560358440	13620	13610	13620	13610	33
210	20250512	150100	559909010	13620	13630	13630	13610	146
211	20250512	150000	557920150	13620	13620	13620	13610	85
212	20250512	145900	556762510	13620	13640	13640	13620	403
213	20250512	145800	551269925	13640	13640	13640	13630	79
214	20250512	145700	550192380	13640	13635	13640	13635	36
215	20250512	145600	549701350	13635	13635	13640	13635	78
216	20250512	145500	548637450	13635	13640	13640	13635	45
217	20250512	145400	548023670	13640	13630	13640	13630	77
218	20250512	145300	546973430	13640	13640	13640	13640	46
219	20250512	145200	546345990	13640	13630	13640	13630	65
220	20250512	145100	545459400	13630	13620	13640	13620	33
221	20250512	145000	545009540	13610	13630	13630	13600	364
222	20250512	144900	540054900	13630	13640	13640	13620	931
223	20250512	144800	527364740	13650	13640	13650	13630	53
224	20250512	144700	526641890	13650	13650	13650	13640	108
225	20250512	144600	525168150	13650	13650	13650	13640	124
226	20250512	144500	523476280	13650	13650	13650	13650	68
227	20250512	144400	522548080	13650	13640	13650	13640	102
228	20250512	144300	521156410	13650	13650	13650	13650	66
229	20250512	144200	520255510	13650	13640	13650	13640	75
230	20250512	144100	519231770	13640	13640	13640	13640	192
231	20250512	144000	516612890	13640	13650	13650	13640	167
232	20250512	143900	514334440	13640	13650	13650	13640	47
233	20250512	143800	513692900	13640	13650	13650	13640	70
234	20250512	143700	512737460	13640	13640	13650	13630	143
235	20250512	143600	510786890	13640	13650	13650	13640	163
236	20250512	143500	508563060	13650	13650	13650	13650	46
237	20250512	143400	507935160	13640	13650	13650	13640	45
238	20250512	143300	507320940	13640	13640	13650	13640	162
239	20250512	143200	505110680	13640	13650	13650	13640	52
240	20250512	143100	504401200	13650	13650	13670	13640	238
241	20250512	143000	501152270	13650	13650	13650	13640	35
242	20250512	142900	500674530	13640	13650	13660	13640	202
243	20250512	142800	497917710	13640	13640	13660	13640	288
244	20250512	142700	493986480	13650	13620	13650	13610	403
245	20250512	142600	488494800	13620	13620	13620	13610	70
246	20250512	142500	487541440	13620	13640	13650	13610	544
247	20250512	142400	480124910	13640	13650	13650	13640	69
248	20250512	142300	479183110	13650	13650	13660	13640	286
249	20250512	142200	475278640	13650	13650	13650	13640	92
250	20250512	142100	474023010	13650	13650	13650	13650	35
251	20250512	142000	473545260	13640	13640	13650	13630	74
252	20250512	141900	472535530	13640	13630	13640	13620	77
253	20250512	141800	471485800	13630	13630	13630	13620	74
254	20250512	141700	470477200	13610	13620	13630	13610	88
255	20250512	141600	469278600	13610	13610	13615	13610	220
256	20250512	141500	466284120	13600	13600	13600	13595	170
257	20250512	141400	463972135	13590	13600	13600	13590	74
258	20250512	141300	462965745	13600	13590	13600	13590	30
259	20250512	141200	462557765	13600	13590	13600	13590	16
260	20250512	141100	462340175	13600	13600	13600	13600	31
261	20250512	141000	461918575	13600	13590	13610	13590	84
262	20250512	140900	460775935	13620	13600	13620	13600	618
263	20250512	140800	452370755	13620	13600	13620	13600	113
264	20250512	140700	450832525	13600	13600	13610	13600	26
265	20250512	140600	450478695	13610	13610	13610	13610	1
266	20250512	140500	450465085	13610	13600	13610	13590	33
267	20250512	140400	450016005	13600	13600	13600	13600	0
268	20250512	140300	450016005	13600	13610	13610	13600	69
269	20250512	140200	449077595	13610	13590	13610	13590	35
270	20250512	140100	448601295	13590	13590	13590	13590	1
271	20250512	140000	448587705	13600	13600	13600	13600	147
272	20250512	135900	446588505	13600	13600	13600	13600	0
273	20250512	135800	446588505	13600	13600	13600	13600	0
274	20250512	135700	446588505	13600	13600	13600	13590	127
275	20250512	135600	444862155	13590	13600	13600	13590	2
276	20250512	135500	444834965	13600	13590	13600	13590	33
277	20250512	135400	444386195	13590	13600	13600	13590	34
278	20250512	135300	443923805	13600	13600	13600	13600	19
279	20250512	135200	443665405	13600	13600	13600	13600	289
280	20250512	135100	439735005	13610	13610	13610	13610	35
281	20250512	135000	439258655	13610	13600	13610	13600	28
282	20250512	134900	438877585	13600	13620	13620	13600	121
283	20250512	134800	437230435	13620	13620	13620	13620	22
284	20250512	134700	436930795	13610	13610	13610	13610	4
285	20250512	134600	436876355	13620	13620	13620	13620	87
286	20250512	134500	435691415	13620	13620	13620	13620	48
287	20250512	134400	435037655	13610	13610	13610	13610	2
288	20250512	134300	435010435	13610	13610	13610	13610	69
289	20250512	134200	434071345	13600	13600	13600	13600	4
290	20250512	134100	434016945	13610	13610	13610	13610	0
291	20250512	134000	434016945	13610	13600	13610	13600	82
292	20250512	133900	432900935	13600	13600	13600	13600	2
293	20250512	133800	432873735	13610	13610	13610	13600	89
294	20250512	133700	431662455	13600	13610	13610	13600	202
295	20250512	133600	428914645	13620	13620	13620	13620	0
296	20250512	133500	428914645	13620	13610	13620	13610	53
297	20250512	133400	428192795	13610	13600	13610	13600	3
298	20250512	133300	428151985	13610	13620	13620	13610	44
299	20250512	133200	427552935	13620	13610	13620	13610	41
300	20250512	133100	426994605	13600	13600	13600	13600	1
301	20250512	133000	426981005	13620	13610	13620	13600	57
302	20250512	132900	426205045	13620	13620	13620	13620	31
303	20250512	132800	425782825	13620	13630	13630	13610	793
304	20250512	132700	414979265	13630	13640	13640	13630	11
305	20250512	132600	414829235	13630	13630	13630	13630	8
306	20250512	132500	414720195	13630	13630	13630	13630	0
307	20250512	132400	414720195	13630	13630	13630	13630	7
308	20250512	132300	414624785	13630	13630	13630	13630	10
309	20250512	132200	414488485	13630	13630	13630	13630	2
310	20250512	132100	414461225	13640	13630	13640	13630	4
311	20250512	132000	414406695	13630	13620	13630	13620	470
312	20250512	131900	408004625	13610	13610	13620	13610	26
313	20250512	131800	407650535	13610	13620	13620	13610	26
314	20250512	131700	407296425	13610	13610	13610	13610	1
315	20250512	131600	407282815	13610	13610	13620	13610	109
316	20250512	131500	405799015	13620	13615	13620	13610	32
317	20250512	131400	405363240	13610	13610	13610	13610	5
318	20250512	131300	405295190	13610	13615	13620	13610	59
319	20250512	131200	404491685	13610	13620	13620	13610	37
320	20250512	131100	403987775	13620	13600	13620	13600	45
321	20250512	131000	403375415	13610	13610	13610	13610	272
322	20250512	130900	399673495	13620	13620	13620	13620	31
323	20250512	130800	399251275	13610	13620	13620	13610	48
324	20250512	130700	398597535	13610	13610	13610	13610	1
325	20250512	130600	398583925	13610	13610	13610	13610	10
326	20250512	130500	398447825	13620	13620	13620	13620	58
327	20250512	130400	397657865	13610	13610	13610	13610	0
328	20250512	130300	397657865	13610	13610	13620	13610	29
329	20250512	130200	397262925	13620	13610	13620	13610	44
330	20250512	130100	396663845	13610	13620	13620	13610	31
331	20250512	130000	396241655	13620	13620	13620	13620	58
332	20250512	125900	395451695	13610	13620	13620	13610	45
333	20250512	125800	394838895	13620	13620	13630	13620	139
334	20250512	125700	392945495	13620	13630	13630	13620	188
335	20250512	125600	390384405	13630	13630	13630	13630	7
336	20250512	125500	390288995	13630	13620	13630	13620	31
337	20250512	125400	389866475	13630	13630	13630	13630	325
338	20250512	125300	385436725	13630	13620	13630	13620	22
339	20250512	125200	385136915	13620	13620	13620	13610	26
340	20250512	125100	384782805	13620	13610	13620	13610	85
341	20250512	125000	383625125	13610	13610	13620	13610	7
342	20250512	124900	383529845	13620	13610	13620	13610	69
343	20250512	124800	382590085	13610	13610	13620	13610	30
344	20250512	124700	382181575	13610	13610	13620	13610	19
345	20250512	124600	381922835	13620	13620	13620	13610	70
346	20250512	124500	380969445	13610	13610	13610	13610	10
347	20250512	124400	380833345	13620	13620	13620	13620	0
348	20250512	124300	380833345	13620	13610	13620	13600	75
349	20250512	124200	379811945	13610	13610	13610	13610	60
350	20250512	124100	378995345	13600	13580	13600	13580	115
351	20250512	124000	377431375	13580	13600	13600	13580	106
352	20250512	123900	375989795	13600	13600	13600	13600	4
353	20250512	123800	375935395	13600	13600	13610	13600	54
354	20250512	123700	375200525	13600	13600	13600	13600	7
355	20250512	123600	375105325	13600	13630	13630	13600	289
356	20250512	123500	371169825	13620	13610	13620	13610	60
357	20250512	123400	370353055	13610	13610	13610	13610	8
358	20250512	123300	370244175	13610	13620	13630	13610	306
359	20250512	123200	366076375	13620	13610	13620	13610	38
360	20250512	123100	365558875	13620	13620	13620	13610	38
361	20250512	123000	365041335	13610	13610	13620	13610	66
362	20250512	122900	364142505	13620	13615	13620	13610	17
363	20250512	122800	363910990	13620	13615	13620	13615	17
364	20250512	122700	363679460	13610	13610	13620	13610	73
365	20250512	122600	362685250	13610	13620	13620	13610	42
366	20250512	122500	362113270	13610	13610	13610	13610	3
367	20250512	122400	362072440	13610	13610	13620	13610	25
368	20250512	122300	361731980	13620	13610	13620	13610	21
369	20250512	122200	361446030	13610	13620	13620	13610	40
370	20250512	122100	360901290	13610	13600	13610	13600	104
371	20250512	122000	359485870	13610	13580	13610	13580	72
372	20250512	121900	358506940	13580	13570	13590	13570	12
373	20250512	121800	358343980	13590	13560	13590	13550	398
374	20250512	121700	352945770	13580	13580	13580	13560	7
375	20250512	121600	352850730	13580	13560	13580	13560	116
376	20250512	121500	351276080	13570	13570	13580	13560	9
377	20250512	121400	351153900	13570	13580	13580	13560	61
378	20250512	121300	350326110	13590	13600	13610	13580	234
379	20250512	121200	347146330	13600	13600	13600	13600	7
380	20250512	121100	347051130	13600	13610	13610	13600	64
381	20250512	121000	346180130	13600	13610	13610	13600	80
382	20250512	120900	345091370	13620	13620	13620	13610	32
383	20250512	120800	344655650	13610	13620	13620	13610	35
384	20250512	120700	344179010	13610	13610	13610	13610	2
385	20250512	120600	344151790	13610	13610	13620	13610	42
386	20250512	120500	343579810	13610	13610	13620	13610	32
387	20250512	120400	343144010	13610	13620	13620	13610	28
388	20250512	120300	342762800	13610	13630	13630	13610	1381
389	20250512	120200	323946960	13630	13640	13640	13630	15
390	20250512	120100	323742460	13630	13630	13630	13630	13
391	20250512	120000	323565270	13630	13630	13630	13630	0
392	20250512	115900	323565270	13630	13630	13640	13630	20
393	20250512	115800	323292570	13630	13630	13630	13630	3
394	20250512	115700	323251680	13630	13630	13630	13630	4
395	20250512	115600	323197160	13630	13640	13640	13630	28
396	20250512	115500	322815300	13630	13630	13630	13630	2
397	20250512	115400	322788040	13630	13630	13630	13630	7
398	20250512	115300	322692630	13630	13630	13630	13630	5
399	20250512	115200	322624480	13630	13630	13630	13630	5
400	20250512	115100	322556330	13630	13630	13630	13630	3
401	20250512	115000	322515440	13630	13630	13630	13630	7
402	20250512	114900	322420030	13630	13630	13630	13630	3
403	20250512	114800	322379140	13640	13640	13640	13630	154
404	20250512	114700	320278630	13630	13640	13650	13620	1068
405	20250512	114600	305714650	13640	13640	13640	13640	8
406	20250512	114500	305605530	13640	13640	13640	13640	4
407	20250512	114400	305550970	13640	13640	13640	13640	1
408	20250512	114300	305537330	13650	13640	13650	13640	6
409	20250512	114200	305455480	13640	13640	13640	13640	6
410	20250512	114100	305373640	13640	13640	13650	13640	8
411	20250512	114000	305264460	13640	13640	13640	13640	2
412	20250512	113900	305237180	13640	13640	13640	13640	8
413	20250512	113800	305128060	13640	13650	13650	13640	39
414	20250512	113700	304595780	13660	13640	13660	13640	55
415	20250512	113600	303844880	13630	13640	13650	13630	10
416	20250512	113500	303708460	13630	13640	13640	13630	9
417	20250512	113400	303585750	13640	13620	13650	13620	103
418	20250512	113300	302180800	13630	13610	13630	13610	7
419	20250512	113200	302085500	13610	13610	13630	13610	380
420	20250512	113100	296909460	13610	13620	13680	13610	303
421	20250512	113000	292770510	13620	13570	13630	13570	586
422	20250512	112900	284812030	13580	13570	13580	13570	81
423	20250512	112800	283712850	13570	13570	13580	13570	71
424	20250512	112700	282748760	13570	13570	13580	13570	109
425	20250512	112600	281269300	13580	13570	13580	13560	87
426	20250512	112500	280089090	13570	13570	13570	13560	45
427	20250512	112400	279478480	13570	13570	13580	13570	128
428	20250512	112300	277741070	13580	13580	13580	13580	71
429	20250512	112200	276776890	13580	13570	13580	13570	74
430	20250512	112100	275772020	13560	13570	13570	13560	78
431	20250512	112000	274713970	13560	13570	13570	13560	105
432	20250512	111900	273289530	13560	13570	13570	13560	116
433	20250512	111800	271716320	13570	13560	13570	13560	63
434	20250512	111700	270861820	13570	13570	13570	13570	67
435	20250512	111600	269952630	13570	13570	13600	13570	51
436	20250512	111500	269259990	13570	13570	13570	13570	75
437	20250512	111400	268242240	13570	13570	13580	13570	39
438	20250512	111300	267712640	13580	13580	13590	13580	73
439	20250512	111200	266721040	13580	13590	13610	13580	76
440	20250512	111100	265687970	13600	13580	13610	13580	362
441	20250512	111000	260765130	13600	13580	13600	13580	93
442	20250512	110900	259501120	13590	13590	13610	13590	82
443	20250512	110800	258386240	13600	13600	13610	13600	91
444	20250512	110700	257148280	13600	13600	13600	13580	86
445	20250512	110600	255979980	13600	13610	13610	13590	63
446	20250512	110500	255122870	13610	13620	13620	13610	75
447	20250512	110400	254101930	13630	13630	13660	13610	260
448	20250512	110300	250557170	13620	13610	13620	13610	94
449	20250512	110200	249277280	13610	13620	13630	13610	92
450	20250512	110100	248024040	13610	13600	13610	13600	137
451	20250512	110000	246159850	13600	13580	13620	13580	126
452	20250512	105900	244445520	13590	13590	13600	13590	183
453	20250512	105800	241958500	13590	13590	13590	13580	43
454	20250512	105700	241374170	13590	13580	13590	13580	85
455	20250512	105600	240219390	13590	13570	13590	13570	355
456	20250512	105500	235396380	13580	13570	13580	13570	101
457	20250512	105400	234025570	13570	13580	13580	13570	47
458	20250512	105300	233387700	13570	13570	13570	13570	103
459	20250512	105200	231989990	13580	13570	13580	13570	83
460	20250512	105100	230863250	13580	13550	13580	13550	396
461	20250512	105000	225490800	13560	13540	13560	13540	256
462	20250512	104900	222020870	13540	13540	13550	13540	58
463	20250512	104800	221235540	13550	13560	13560	13550	9
464	20250512	104700	221113580	13560	13570	13570	13550	186
465	20250512	104600	218591700	13570	13570	13570	13560	48
466	20250512	104500	217940730	13560	13560	13560	13560	76
467	20250512	104400	216910170	13570	13570	13570	13560	70
468	20250512	104300	215960650	13560	13570	13580	13560	166
469	20250512	104200	213708380	13580	13580	13580	13580	189
470	20250512	104100	211141760	13580	13590	13590	13580	69
471	20250512	104000	210204060	13590	13580	13590	13580	120
472	20250512	103900	208573330	13580	13570	13590	13570	305
473	20250512	103800	204431570	13570	13570	13580	13570	69
474	20250512	103700	203494940	13580	13580	13580	13570	288
475	20250512	103600	199584470	13580	13600	13600	13570	101
476	20250512	103500	198212300	13610	13610	13610	13600	661
477	20250512	103400	189217370	13620	13630	13630	13620	207
478	20250512	103300	186396310	13630	13630	13630	13610	389
479	20250512	103200	181094660	13620	13630	13630	13620	348
480	20250512	103100	176353470	13630	13630	13630	13630	245
481	20250512	103000	173014120	13630	13640	13640	13630	48
482	20250512	102900	172359420	13640	13650	13650	13640	139
483	20250512	102800	170463440	13650	13630	13650	13630	74
484	20250512	102700	169453740	13640	13630	13640	13630	61
485	20250512	102600	168621720	13640	13640	13640	13630	479
486	20250512	102500	162090190	13640	13650	13660	13640	190
487	20250512	102400	159497440	13650	13650	13650	13640	107
488	20250512	102300	158036930	13660	13670	13670	13660	215
489	20250512	102200	155099930	13670	13680	13680	13670	5
490	20250512	102100	155031540	13680	13680	13690	13680	23
491	20250512	102000	154716850	13680	13680	13690	13680	3
492	20250512	101900	154675800	13690	13690	13690	13690	47
493	20250512	101800	154032370	13690	13670	13690	13670	100
494	20250512	101700	152664380	13670	13660	13670	13650	63
495	20250512	101600	151803620	13660	13650	13670	13650	412
496	20250512	101500	146179590	13640	13650	13650	13640	36
497	20250512	101400	145688200	13640	13670	13680	13640	318
498	20250512	101300	141345740	13670	13670	13670	13670	2
499	20250512	101200	141318400	13680	13680	13680	13680	0
500	20250512	101100	141318400	13680	13680	13680	13680	49
501	20250512	101000	140648080	13680	13690	13690	13680	78
502	20250512	100900	139580690	13690	13690	13690	13690	3
503	20250512	100800	139539620	13690	13690	13690	13690	0
504	20250512	100700	139539620	13690	13690	13690	13690	9
505	20250512	100600	139416410	13700	13690	13700	13690	6
506	20250512	100500	139334230	13700	13690	13700	13690	23
507	20250512	100400	139019150	13690	13700	13700	13690	3
508	20250512	100300	138978070	13690	13700	13700	13690	49
509	20250512	100200	138306840	13700	13700	13700	13700	23
510	20250512	100100	137991740	13700	13700	13700	13700	2
511	20250512	100000	137964340	13710	13730	13730	13710	276
512	20250512	095900	134178610	13730	13730	13730	13730	10
513	20250512	095800	134041310	13730	13730	13730	13730	0
514	20250512	095700	134041310	13730	13730	13730	13730	11
515	20250512	095600	133890280	13720	13720	13720	13720	10
516	20250512	095500	133753080	13730	13730	13730	13730	0
517	20250512	095400	133753080	13730	13690	13730	13690	274
518	20250512	095300	129998470	13680	13680	13680	13680	3
519	20250512	095200	129957430	13690	13690	13690	13690	10
520	20250512	095100	129820530	13680	13680	13680	13680	43
521	20250512	095000	129232290	13680	13680	13680	13680	27
522	20250512	094900	128862930	13680	13680	13680	13680	0
523	20250512	094800	128862930	13680	13680	13680	13680	13
524	20250512	094700	128685090	13680	13680	13680	13680	0
525	20250512	094600	128685090	13680	13680	13680	13680	20
526	20250512	094500	128411490	13690	13690	13690	13690	12
527	20250512	094400	128247210	13690	13700	13700	13690	9
528	20250512	094300	128123990	13700	13690	13700	13690	18
529	20250512	094200	127877440	13690	13690	13690	13690	1
530	20250512	094100	127863750	13710	13660	13710	13660	548
531	20250512	094000	120365340	13660	13660	13660	13660	0
532	20250512	093900	120365340	13660	13650	13660	13650	162
533	20250512	093800	118154030	13650	13650	13650	13650	8
534	20250512	093700	118044830	13650	13650	13650	13650	0
535	20250512	093600	118044830	13650	13650	13650	13650	2
536	20250512	093500	118017530	13650	13650	13650	13650	0
537	20250512	093400	118017530	13650	13650	13650	13650	0
538	20250512	093300	118017530	13650	13650	13650	13650	115
539	20250512	093200	116447780	13660	13660	13660	13660	74
540	20250512	093100	115436940	13660	13630	13660	13630	354
541	20250512	093000	110611430	13630	13630	13630	13630	3
542	20250512	092900	110570540	13630	13630	13640	13630	281
543	20250512	092800	106740150	13630	13630	13630	13630	122
544	20250512	092700	105077290	13630	13630	13630	13630	2
545	20250512	092600	105050030	13630	13630	13630	13630	12
546	20250512	092500	104886470	13630	13630	13630	13620	44
547	20250512	092400	104287110	13630	13630	13640	13630	172
548	20250512	092300	101942740	13630	13640	13640	13630	2
549	20250512	092200	101915470	13640	13660	13660	13640	182
550	20250512	092100	99432850	13660	13630	13660	13630	7
551	20250512	092000	99337410	13630	13620	13630	13620	321
552	20250512	091900	94965270	13610	13610	13610	13600	128
553	20250512	091800	93223200	13610	13630	13630	13590	906
554	20250512	091700	80895620	13640	13670	13670	13610	166
555	20250512	091600	78633210	13690	13700	13700	13400	1825
556	20250512	091500	53777500	13710	13710	13710	13710	0
557	20250512	091400	53777500	13710	13700	13710	13700	26
558	20250512	091300	53421260	13700	13710	13710	13690	188
559	20250512	091200	50844650	13710	13690	13710	13690	37
560	20250512	091100	50337750	13700	13710	13710	13680	1052
561	20250512	091000	35931490	13710	13720	13720	13710	10
562	20250512	090900	35794350	13720	13750	13750	13720	252
563	20250512	090800	32331770	13750	13750	13750	13750	3
564	20250512	090700	32290520	13760	13790	13790	13750	178
565	20250512	090600	29841110	13790	13820	13820	13760	706
566	20250512	090500	20100880	13830	13830	13830	13830	30
567	20250512	090400	19685980	13830	13800	13830	13800	129
568	20250512	090300	17904360	13810	13810	13810	13800	368
569	20250512	090200	12824890	13810	13780	13810	13780	460
570	20250512	090100	6481990	13790	13820	13820	13780	265
571	20250512	090000	2823360	13840	13840	13840	13840	204