KissMeData/005500/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183000	292606490	17880	17880	17880	17880	223
3	20250512	182900	292606490	17880	17880	17880	17880	0
4	20250512	182800	292606490	17880	17880	17880	17880	0
5	20250512	182700	292606490	17880	17880	17880	17880	0
6	20250512	182600	292606490	17880	17880	17880	17880	0
7	20250512	182500	292606490	17880	17880	17880	17880	0
8	20250512	182400	292606490	17880	17880	17880	17880	0
9	20250512	182300	292606490	17880	17880	17880	17880	0
10	20250512	182200	292606490	17880	17880	17880	17880	0
11	20250512	182100	292606490	17880	17880	17880	17880	0
12	20250512	182000	292606490	17880	17880	17880	17880	0
13	20250512	181900	292606490	17880	17880	17880	17880	0
14	20250512	181800	292606490	17880	17880	17880	17880	0
15	20250512	181700	292606490	17880	17880	17880	17880	0
16	20250512	181600	292606490	17880	17880	17880	17880	0
17	20250512	181500	292606490	17880	17880	17880	17880	0
18	20250512	181400	292606490	17880	17880	17880	17880	0
19	20250512	181300	292606490	17880	17880	17880	17880	0
20	20250512	181200	292606490	17880	17880	17880	17880	0
21	20250512	181100	292606490	17880	17880	17880	17880	0
22	20250512	181000	292606490	17880	17880	17880	17880	0
23	20250512	180900	292606490	17880	17880	17880	17880	0
24	20250512	180800	292606490	17880	17880	17880	17880	0
25	20250512	180700	292606490	17880	17880	17880	17880	0
26	20250512	180600	292606490	17880	17880	17880	17880	0
27	20250512	180500	292606490	17880	17880	17880	17880	0
28	20250512	180400	292606490	17880	17880	17880	17880	0
29	20250512	180300	292606490	17880	17880	17880	17880	0
30	20250512	180200	292606490	17880	17880	17880	17880	0
31	20250512	180100	292606490	17880	17880	17880	17880	0
32	20250512	180000	292606490	17880	17880	17880	17880	223
33	20250512	175900	292606490	17880	17880	17880	17880	0
34	20250512	175800	292606490	17880	17880	17880	17880	0
35	20250512	175700	292606490	17880	17880	17880	17880	0
36	20250512	175600	292606490	17880	17880	17880	17880	0
37	20250512	175500	292606490	17880	17880	17880	17880	0
38	20250512	175400	292606490	17880	17880	17880	17880	0
39	20250512	175300	292606490	17880	17880	17880	17880	0
40	20250512	175200	292606490	17880	17880	17880	17880	0
41	20250512	175100	292606490	17880	17880	17880	17880	0
42	20250512	175000	292606490	17880	17880	17880	17880	0
43	20250512	174900	292606490	17880	17880	17880	17880	0
44	20250512	174800	292606490	17880	17880	17880	17880	0
45	20250512	174700	292606490	17880	17880	17880	17880	0
46	20250512	174600	292606490	17880	17880	17880	17880	0
47	20250512	174500	292606490	17880	17880	17880	17880	0
48	20250512	174400	292606490	17880	17880	17880	17880	0
49	20250512	174300	292606490	17880	17880	17880	17880	0
50	20250512	174200	292606490	17880	17880	17880	17880	0
51	20250512	174100	292606490	17880	17880	17880	17880	0
52	20250512	174000	292606490	17880	17880	17880	17880	0
53	20250512	173900	292606490	17880	17880	17880	17880	0
54	20250512	173800	292606490	17880	17880	17880	17880	0
55	20250512	173700	292606490	17880	17880	17880	17880	0
56	20250512	173600	292606490	17880	17880	17880	17880	0
57	20250512	173500	292606490	17880	17880	17880	17880	0
58	20250512	173400	292606490	17880	17880	17880	17880	0
59	20250512	173300	292606490	17880	17880	17880	17880	0
60	20250512	173200	292606490	17880	17880	17880	17880	0
61	20250512	173100	292606490	17880	17880	17880	17880	0
62	20250512	173000	292606490	17880	17880	17880	17880	223
63	20250512	172900	292606490	17880	17880	17880	17880	0
64	20250512	172800	292606490	17880	17880	17880	17880	0
65	20250512	172700	292606490	17880	17880	17880	17880	0
66	20250512	172600	292606490	17880	17880	17880	17880	0
67	20250512	172500	292606490	17880	17880	17880	17880	0
68	20250512	172400	292606490	17880	17880	17880	17880	0
69	20250512	172300	292606490	17880	17880	17880	17880	0
70	20250512	172200	292606490	17880	17880	17880	17880	0
71	20250512	172100	292606490	17880	17880	17880	17880	0
72	20250512	172000	292606490	17880	17880	17880	17880	0
73	20250512	171900	292606490	17880	17880	17880	17880	0
74	20250512	171800	292606490	17880	17880	17880	17880	0
75	20250512	171700	292606490	17880	17880	17880	17880	0
76	20250512	171600	292606490	17880	17880	17880	17880	0
77	20250512	171500	292606490	17880	17880	17880	17880	0
78	20250512	171400	292606490	17880	17880	17880	17880	0
79	20250512	171300	292606490	17880	17880	17880	17880	0
80	20250512	171200	292606490	17880	17880	17880	17880	0
81	20250512	171100	292606490	17880	17880	17880	17880	0
82	20250512	171000	292606490	17880	17880	17880	17880	0
83	20250512	170900	292606490	17880	17880	17880	17880	0
84	20250512	170800	292606490	17880	17880	17880	17880	0
85	20250512	170700	292606490	17880	17880	17880	17880	0
86	20250512	170600	292606490	17880	17880	17880	17880	0
87	20250512	170500	292606490	17880	17880	17880	17880	0
88	20250512	170400	292606490	17880	17880	17880	17880	0
89	20250512	170300	292606490	17880	17880	17880	17880	0
90	20250512	170200	292606490	17880	17880	17880	17880	0
91	20250512	170100	292606490	17880	17880	17880	17880	0
92	20250512	170000	292606490	17880	17880	17880	17880	223
93	20250512	165900	292606490	17880	17880	17880	17880	0
94	20250512	165800	292606490	17880	17880	17880	17880	0
95	20250512	165700	292606490	17880	17880	17880	17880	0
96	20250512	165600	292606490	17880	17880	17880	17880	0
97	20250512	165500	292606490	17880	17880	17880	17880	0
98	20250512	165400	292606490	17880	17880	17880	17880	0
99	20250512	165300	292606490	17880	17880	17880	17880	0
100	20250512	165200	292606490	17880	17880	17880	17880	0
101	20250512	165100	292606490	17880	17880	17880	17880	0
102	20250512	165000	292606490	17880	17880	17880	17880	0
103	20250512	164900	292606490	17880	17880	17880	17880	0
104	20250512	164800	292606490	17880	17880	17880	17880	0
105	20250512	164700	292606490	17880	17880	17880	17880	0
106	20250512	164600	292606490	17880	17880	17880	17880	0
107	20250512	164500	292606490	17880	17880	17880	17880	0
108	20250512	164400	292606490	17880	17880	17880	17880	0
109	20250512	164300	292606490	17880	17880	17880	17880	0
110	20250512	164200	292606490	17880	17880	17880	17880	0
111	20250512	164100	292606490	17880	17880	17880	17880	0
112	20250512	164000	292606490	17880	17880	17880	17880	0
113	20250512	163900	292606490	17880	17880	17880	17880	0
114	20250512	163800	292606490	17880	17880	17880	17880	0
115	20250512	163700	292606490	17880	17880	17880	17880	0
116	20250512	163600	292606490	17880	17880	17880	17880	0
117	20250512	163500	292606490	17880	17880	17880	17880	0
118	20250512	163400	292606490	17880	17880	17880	17880	0
119	20250512	163300	292606490	17880	17880	17880	17880	0
120	20250512	163200	292606490	17880	17880	17880	17880	0
121	20250512	163100	292606490	17880	17880	17880	17880	0
122	20250512	163000	292606490	17880	17880	17880	17880	223
123	20250512	162900	292606490	17880	17880	17880	17880	0
124	20250512	162800	292606490	17880	17880	17880	17880	0
125	20250512	162700	292606490	17880	17880	17880	17880	0
126	20250512	162600	292606490	17880	17880	17880	17880	0
127	20250512	162500	292606490	17880	17880	17880	17880	0
128	20250512	162400	292606490	17880	17880	17880	17880	0
129	20250512	162300	292606490	17880	17880	17880	17880	0
130	20250512	162200	292606490	17880	17880	17880	17880	0
131	20250512	162100	292606490	17880	17880	17880	17880	0
132	20250512	162000	292606490	17880	17880	17880	17880	0
133	20250512	161900	292606490	17880	17880	17880	17880	0
134	20250512	161800	292606490	17880	17880	17880	17880	0
135	20250512	161700	292606490	17880	17880	17880	17880	0
136	20250512	161600	292606490	17880	17880	17880	17880	0
137	20250512	161500	292606490	17880	17880	17880	17880	0
138	20250512	161400	292606490	17880	17880	17880	17880	0
139	20250512	161300	292606490	17880	17880	17880	17880	0
140	20250512	161200	292606490	17880	17880	17880	17880	0
141	20250512	161100	292606490	17880	17880	17880	17880	0
142	20250512	161000	292606490	17880	17880	17880	17880	0
143	20250512	160900	292606490	17880	17880	17880	17880	0
144	20250512	160800	292606490	17880	17880	17880	17880	0
145	20250512	160700	292606490	17880	17880	17880	17880	0
146	20250512	160600	292606490	17880	17880	17880	17880	0
147	20250512	160500	292606490	17880	17880	17880	17880	0
148	20250512	160400	292606490	17880	17880	17880	17880	0
149	20250512	160300	292606490	17880	17880	17880	17880	0
150	20250512	160200	292606490	17880	17880	17880	17880	0
151	20250512	160100	292606490	17880	17880	17880	17880	0
152	20250512	160000	292606490	17880	17880	17880	17880	223
153	20250512	155900	292606490	17880	17880	17880	17880	0
154	20250512	155800	292606490	17880	17880	17880	17880	0
155	20250512	155700	292606490	17880	17880	17880	17880	0
156	20250512	155600	292606490	17880	17880	17880	17880	0
157	20250512	155500	292606490	17880	17880	17880	17880	0
158	20250512	155400	292606490	17880	17880	17880	17880	0
159	20250512	155300	292606490	17880	17880	17880	17880	0
160	20250512	155200	292606490	17880	17880	17880	17880	0
161	20250512	155100	292606490	17880	17880	17880	17880	0
162	20250512	155000	292606490	17880	17880	17880	17880	0
163	20250512	154900	292606490	17880	17880	17880	17880	0
164	20250512	154800	292606490	17880	17880	17880	17880	0
165	20250512	154700	292606490	17880	17880	17880	17880	0
166	20250512	154600	292606490	17880	17880	17880	17880	0
167	20250512	154500	292606490	17880	17880	17880	17880	0
168	20250512	154400	292606490	17880	17880	17880	17880	0
169	20250512	154300	292606490	17880	17880	17880	17880	0
170	20250512	154200	292606490	17880	17880	17880	17880	0
171	20250512	154100	292606490	17880	17880	17880	17880	0
172	20250512	154000	292606490	17880	17880	17880	17880	0
173	20250512	153900	292606490	17880	17880	17880	17880	0
174	20250512	153800	292606490	17880	17880	17880	17880	0
175	20250512	153700	292606490	17880	17880	17880	17880	0
176	20250512	153600	292606490	17880	17880	17880	17880	0
177	20250512	153500	292606490	17880	17880	17880	17880	0
178	20250512	153400	292606490	17880	17880	17880	17880	0
179	20250512	153300	292606490	17880	17880	17880	17880	0
180	20250512	153200	292606490	17880	17880	17880	17880	0
181	20250512	153100	292606490	17880	17880	17880	17880	0
182	20250512	153000	292606490	17880	17880	17880	17880	446
183	20250512	152900	288619250	17870	17870	17870	17870	0
184	20250512	152800	288619250	17870	17870	17870	17870	0
185	20250512	152700	288619250	17870	17870	17870	17870	0
186	20250512	152600	288619250	17870	17870	17870	17870	0
187	20250512	152500	288619250	17870	17870	17870	17870	0
188	20250512	152400	288619250	17870	17870	17870	17870	0
189	20250512	152300	288619250	17870	17870	17870	17870	0
190	20250512	152200	288619250	17870	17870	17870	17870	0
191	20250512	152100	288619250	17870	17870	17870	17870	0
192	20250512	152000	288619250	17870	17870	17870	17870	0
193	20250512	151900	288619250	17870	17860	17870	17860	15
194	20250512	151800	288351210	17870	17870	17870	17870	0
195	20250512	151700	288351210	17870	17860	17870	17860	2
196	20250512	151600	288315480	17870	17870	17870	17860	65
197	20250512	151500	287154560	17870	17870	17870	17860	179
198	20250512	151400	283955840	17870	17870	17870	17870	9
199	20250512	151300	283795010	17860	17860	17860	17860	0
200	20250512	151200	283795010	17860	17860	17860	17860	0
201	20250512	151100	283795010	17860	17870	17870	17860	20
202	20250512	151000	283437710	17870	17870	17870	17870	11
203	20250512	150900	283241140	17860	17860	17860	17860	0
204	20250512	150800	283241140	17860	17860	17860	17860	0
205	20250512	150700	283241140	17860	17860	17860	17860	0
206	20250512	150600	283241140	17860	17860	17860	17860	41
207	20250512	150500	282508880	17870	17870	17870	17870	0
208	20250512	150400	282508880	17870	17860	17870	17860	120
209	20250512	150300	280364680	17870	17860	17870	17860	110
210	20250512	150200	278399580	17870	17870	17870	17870	8
211	20250512	150100	278256620	17860	17860	17860	17860	0
212	20250512	150000	278256620	17860	17870	17870	17860	14
213	20250512	145900	278006570	17870	17870	17870	17870	4
214	20250512	145800	277935090	17870	17870	17870	17870	0
215	20250512	145700	277935090	17870	17870	17870	17870	2
216	20250512	145600	277899350	17870	17870	17870	17870	0
217	20250512	145500	277899350	17870	17870	17870	17870	4
218	20250512	145400	277827870	17870	17870	17870	17870	1
219	20250512	145300	277810000	17870	17870	17870	17870	4
220	20250512	145200	277738520	17870	17870	17870	17870	0
221	20250512	145100	277738520	17870	17870	17870	17870	0
222	20250512	145000	277738520	17870	17870	17870	17870	5
223	20250512	144900	277649170	17860	17870	17870	17860	31
224	20250512	144800	277095500	17870	17870	17870	17870	0
225	20250512	144700	277095500	17870	17870	17870	17870	4
226	20250512	144600	277024020	17870	17870	17870	17870	1
227	20250512	144500	277006150	17870	17870	17870	17870	5
228	20250512	144400	276916800	17870	17870	17870	17870	1
229	20250512	144300	276898930	17860	17860	17860	17860	0
230	20250512	144200	276898930	17860	17860	17860	17860	0
231	20250512	144100	276898930	17860	17860	17860	17860	28
232	20250512	144000	276398850	17870	17870	17870	17870	5
233	20250512	143900	276309500	17870	17870	17870	17870	0
234	20250512	143800	276309500	17870	17870	17870	17870	5
235	20250512	143700	276220150	17870	17870	17870	17870	0
236	20250512	143600	276220150	17870	17870	17870	17870	0
237	20250512	143500	276220150	17870	17870	17870	17870	0
238	20250512	143400	276220150	17870	17870	17870	17870	4
239	20250512	143300	276148670	17870	17870	17870	17870	1
240	20250512	143200	276130800	17870	17870	17870	17870	0
241	20250512	143100	276130800	17870	17870	17870	17870	0
242	20250512	143000	276130800	17870	17870	17870	17870	1
243	20250512	142900	276112930	17870	17860	17870	17855	320
244	20250512	142800	270397810	17860	17865	17865	17860	7
245	20250512	142700	270272765	17860	17860	17860	17860	7
246	20250512	142600	270147745	17865	17865	17865	17865	1
247	20250512	142500	270129880	17865	17865	17865	17865	1
248	20250512	142400	270112015	17860	17860	17860	17860	0
249	20250512	142300	270112015	17860	17860	17860	17860	0
250	20250512	142200	270112015	17860	17865	17865	17860	11
251	20250512	142100	269915535	17865	17865	17865	17865	0
252	20250512	142000	269915535	17865	17865	17865	17865	0
253	20250512	141900	269915535	17865	17865	17865	17865	1
254	20250512	141800	269897670	17870	17870	17870	17870	0
255	20250512	141700	269897670	17870	17870	17870	17870	0
256	20250512	141600	269897670	17870	17870	17870	17870	0
257	20250512	141500	269897670	17870	17870	17870	17870	1
258	20250512	141400	269879800	17860	17860	17860	17860	0
259	20250512	141300	269879800	17860	17860	17860	17860	0
260	20250512	141200	269879800	17860	17860	17860	17860	0
261	20250512	141100	269879800	17860	17860	17860	17860	57
262	20250512	141000	268861780	17870	17870	17870	17870	7
263	20250512	140900	268736690	17870	17870	17870	17870	4
264	20250512	140800	268665210	17870	17870	17870	17870	0
265	20250512	140700	268665210	17870	17870	17870	17870	0
266	20250512	140600	268665210	17870	17870	17870	17870	0
267	20250512	140500	268665210	17870	17870	17870	17870	0
268	20250512	140400	268665210	17870	17870	17870	17870	0
269	20250512	140300	268665210	17870	17870	17870	17870	4
270	20250512	140200	268593730	17870	17870	17870	17870	1
271	20250512	140100	268575860	17870	17870	17870	17870	11
272	20250512	140000	268379290	17870	17870	17870	17870	5
273	20250512	135900	268289940	17860	17860	17860	17860	68
274	20250512	135800	267075460	17860	17860	17860	17860	0
275	20250512	135700	267075460	17860	17860	17860	17860	0
276	20250512	135600	267075460	17860	17860	17860	17860	0
277	20250512	135500	267075460	17860	17860	17860	17860	4
278	20250512	135400	267004020	17870	17870	17870	17870	0
279	20250512	135300	267004020	17870	17870	17870	17870	0
280	20250512	135200	267004020	17870	17870	17870	17870	1
281	20250512	135100	266986150	17860	17850	17860	17850	1010
282	20250512	135000	248956490	17840	17840	17840	17840	0
283	20250512	134900	248956490	17840	17840	17840	17840	84
284	20250512	134800	247457930	17840	17840	17840	17840	0
285	20250512	134700	247457930	17840	17840	17840	17840	0
286	20250512	134600	247457930	17840	17830	17840	17830	5
287	20250512	134500	247368740	17840	17840	17840	17830	133
288	20250512	134400	244996040	17830	17840	17840	17830	5
289	20250512	134300	244906850	17840	17840	17840	17840	1
290	20250512	134200	244889010	17840	17840	17840	17840	0
291	20250512	134100	244889010	17840	17840	17840	17840	0
292	20250512	134000	244889010	17840	17840	17840	17840	0
293	20250512	133900	244889010	17840	17840	17840	17840	1
294	20250512	133800	244871170	17840	17840	17840	17840	480
295	20250512	133700	236307970	17830	17830	17830	17830	200
296	20250512	133600	232741970	17830	17820	17830	17820	28
297	20250512	133500	232242880	17830	17830	17830	17830	5
298	20250512	133400	232153730	17830	17830	17830	17830	1
299	20250512	133300	232135900	17820	17830	17830	17820	14
300	20250512	133200	231886380	17830	17830	17830	17830	0
301	20250512	133100	231886380	17830	17830	17830	17830	0
302	20250512	133000	231886380	17830	17830	17830	17830	6
303	20250512	132900	231779400	17830	17830	17830	17830	0
304	20250512	132800	231779400	17830	17830	17830	17830	4
305	20250512	132700	231708080	17830	17830	17830	17830	1
306	20250512	132600	231690250	17830	17830	17830	17830	0
307	20250512	132500	231690250	17830	17830	17830	17830	1
308	20250512	132400	231672420	17820	17820	17820	17820	15
309	20250512	132300	231405120	17830	17800	17830	17800	691
310	20250512	132200	219098730	17795	17795	17795	17795	0
311	20250512	132100	219098730	17795	17795	17795	17795	0
312	20250512	132000	219098730	17795	17795	17795	17795	0
313	20250512	131900	219098730	17795	17795	17795	17795	0
314	20250512	131800	219098730	17795	17795	17795	17795	0
315	20250512	131700	219098730	17795	17795	17795	17795	10
316	20250512	131600	218920780	17800	17800	17800	17800	30
317	20250512	131500	218386780	17800	17800	17800	17800	1
318	20250512	131400	218368980	17790	17790	17790	17790	0
319	20250512	131300	218368980	17790	17790	17790	17790	0
320	20250512	131200	218368980	17790	17790	17790	17790	0
321	20250512	131100	218368980	17790	17790	17790	17790	0
322	20250512	131000	218368980	17790	17790	17790	17790	0
323	20250512	130900	218368980	17790	17790	17790	17790	0
324	20250512	130800	218368980	17790	17790	17790	17790	90
325	20250512	130700	216767880	17790	17790	17790	17790	0
326	20250512	130600	216767880	17790	17790	17790	17790	0
327	20250512	130500	216767880	17790	17790	17790	17790	0
328	20250512	130400	216767880	17790	17790	17790	17790	0
329	20250512	130300	216767880	17790	17790	17790	17790	9
330	20250512	130200	216607770	17800	17800	17800	17800	0
331	20250512	130100	216607770	17800	17800	17800	17800	9
332	20250512	130000	216447570	17800	17800	17800	17800	1
333	20250512	125900	216429770	17790	17790	17790	17790	95
334	20250512	125800	214739720	17800	17800	17800	17800	0
335	20250512	125700	214739720	17800	17800	17800	17800	0
336	20250512	125600	214739720	17800	17800	17800	17800	0
337	20250512	125500	214739720	17800	17800	17800	17800	1
338	20250512	125400	214721920	17800	17800	17800	17800	0
339	20250512	125300	214721920	17800	17800	17800	17800	1
340	20250512	125200	214704120	17800	17800	17800	17800	0
341	20250512	125100	214704120	17800	17790	17800	17790	85
342	20250512	125000	213191950	17800	17800	17800	17800	0
343	20250512	124900	213191950	17800	17800	17800	17800	1
344	20250512	124800	213174150	17790	17790	17790	17790	0
345	20250512	124700	213174150	17790	17790	17790	17790	100
346	20250512	124600	211395150	17810	17810	17810	17810	0
347	20250512	124500	211395150	17810	17810	17810	17810	1
348	20250512	124400	211377340	17810	17810	17810	17810	0
349	20250512	124300	211377340	17810	17790	17810	17790	427
350	20250512	124200	203779590	17800	17790	17800	17790	255
351	20250512	124100	199242730	17780	17780	17780	17780	100
352	20250512	124000	197464730	17780	17780	17780	17780	0
353	20250512	123900	197464730	17780	17780	17780	17780	0
354	20250512	123800	197464730	17780	17780	17780	17780	100
355	20250512	123700	195686730	17790	17790	17790	17790	0
356	20250512	123600	195686730	17790	17790	17790	17790	0
357	20250512	123500	195686730	17790	17790	17790	17790	0
358	20250512	123400	195686730	17790	17790	17790	17790	0
359	20250512	123300	195686730	17790	17790	17790	17790	0
360	20250512	123200	195686730	17790	17780	17790	17780	30
361	20250512	123100	195153130	17790	17790	17790	17790	4
362	20250512	123000	195081970	17790	17790	17790	17790	1
363	20250512	122900	195064180	17790	17790	17790	17790	0
364	20250512	122800	195064180	17790	17790	17790	17790	0
365	20250512	122700	195064180	17790	17790	17790	17790	7
366	20250512	122600	194939650	17790	17790	17790	17790	1
367	20250512	122500	194921860	17790	17790	17790	17790	1
368	20250512	122400	194904070	17790	17790	17790	17790	0
369	20250512	122300	194904070	17790	17790	17790	17790	0
370	20250512	122200	194904070	17790	17790	17790	17790	0
371	20250512	122100	194904070	17790	17790	17790	17790	0
372	20250512	122000	194904070	17790	17790	17790	17790	0
373	20250512	121900	194904070	17790	17790	17790	17790	0
374	20250512	121800	194904070	17790	17790	17790	17790	4
375	20250512	121700	194832910	17790	17790	17790	17790	0
376	20250512	121600	194832910	17790	17790	17790	17790	0
377	20250512	121500	194832910	17790	17790	17790	17790	5
378	20250512	121400	194743960	17790	17790	17790	17790	0
379	20250512	121300	194743960	17790	17790	17790	17790	0
380	20250512	121200	194743960	17790	17790	17790	17790	1
381	20250512	121100	194726170	17770	17770	17770	17770	0
382	20250512	121000	194726170	17770	17770	17770	17770	0
383	20250512	120900	194726170	17770	17770	17770	17770	0
384	20250512	120800	194726170	17770	17770	17770	17770	0
385	20250512	120700	194726170	17770	17770	17770	17770	0
386	20250512	120600	194726170	17770	17770	17770	17770	0
387	20250512	120500	194726170	17770	17770	17770	17770	0
388	20250512	120400	194726170	17770	17770	17770	17770	0
389	20250512	120300	194726170	17770	17770	17770	17770	4
390	20250512	120200	194655090	17770	17770	17770	17770	99
391	20250512	120100	192895860	17770	17770	17770	17770	136
392	20250512	120000	190479140	17770	17770	17770	17770	1
393	20250512	115900	190461370	17770	17770	17770	17770	0
394	20250512	115800	190461370	17770	17770	17770	17770	1
395	20250512	115700	190443600	17760	17760	17760	17760	0
396	20250512	115600	190443600	17760	17760	17760	17760	200
397	20250512	115500	186891600	17760	17760	17760	17760	1
398	20250512	115400	186873840	17770	17770	17770	17770	101
399	20250512	115300	185079070	17770	17770	17770	17770	200
400	20250512	115200	181525070	17770	17770	17770	17770	4
401	20250512	115100	181453990	17770	17770	17770	17770	21
402	20250512	115000	181080820	17770	17770	17770	17770	30
403	20250512	114900	180547720	17770	17770	17770	17770	1
404	20250512	114800	180529950	17770	17770	17770	17770	0
405	20250512	114700	180529950	17770	17770	17770	17770	4
406	20250512	114600	180458870	17770	17770	17770	17770	0
407	20250512	114500	180458870	17770	17770	17770	17770	1
408	20250512	114400	180441100	17770	17770	17770	17770	0
409	20250512	114300	180441100	17770	17770	17770	17770	0
410	20250512	114200	180441100	17770	17770	17770	17770	0
411	20250512	114100	180441100	17770	17760	17770	17760	31
412	20250512	114000	179890520	17770	17770	17770	17770	4
413	20250512	113900	179819440	17770	17770	17770	17770	1
414	20250512	113800	179801670	17760	17760	17760	17760	10
415	20250512	113700	179624070	17760	17760	17760	17760	29
416	20250512	113600	179109030	17770	17770	17770	17770	103
417	20250512	113500	177278720	17770	17770	17770	17770	0
418	20250512	113400	177278720	17770	17770	17770	17770	0
419	20250512	113300	177278720	17770	17770	17770	17770	1
420	20250512	113200	177260950	17760	17760	17760	17760	62
421	20250512	113100	176159830	17760	17760	17760	17760	4
422	20250512	113000	176088790	17770	17770	17770	17770	5
423	20250512	112900	175999940	17770	17770	17770	17770	1
424	20250512	112800	175982170	17770	17770	17770	17770	0
425	20250512	112700	175982170	17770	17770	17770	17770	1
426	20250512	112600	175964400	17770	17770	17770	17770	1
427	20250512	112500	175946630	17770	17770	17770	17770	2
428	20250512	112400	175911090	17770	17770	17770	17770	0
429	20250512	112300	175911090	17770	17770	17770	17770	4
430	20250512	112200	175840010	17760	17760	17760	17760	0
431	20250512	112100	175840010	17760	17760	17760	17760	0
432	20250512	112000	175840010	17760	17760	17760	17760	31
433	20250512	111900	175289450	17760	17760	17760	17760	0
434	20250512	111800	175289450	17760	17760	17760	17760	0
435	20250512	111700	175289450	17760	17760	17760	17760	44
436	20250512	111600	174508010	17770	17770	17770	17770	0
437	20250512	111500	174508010	17770	17770	17770	17770	1
438	20250512	111400	174490240	17770	17770	17770	17770	1
439	20250512	111300	174472470	17780	17770	17780	17770	173
440	20250512	111200	171397800	17760	17760	17760	17760	0
441	20250512	111100	171397800	17760	17760	17760	17760	30
442	20250512	111000	170865000	17770	17770	17770	17770	30
443	20250512	110900	170331900	17770	17770	17770	17770	129
444	20250512	110800	168039570	17790	17790	17790	17790	0
445	20250512	110700	168039570	17790	17790	17790	17790	10
446	20250512	110600	167861670	17780	17780	17780	17780	3
447	20250512	110500	167808330	17780	17780	17780	17780	8
448	20250512	110400	167666090	17780	17780	17780	17780	0
449	20250512	110300	167666090	17780	17780	17780	17780	0
450	20250512	110200	167666090	17780	17780	17780	17780	17
451	20250512	110100	167363830	17790	17790	17790	17790	0
452	20250512	110000	167363830	17790	17770	17790	17770	5
453	20250512	105900	167274900	17780	17780	17780	17780	0
454	20250512	105800	167274900	17780	17780	17780	17780	0
455	20250512	105700	167274900	17780	17780	17780	17780	1
456	20250512	105600	167257120	17750	17750	17750	17750	0
457	20250512	105500	167257120	17750	17750	17750	17750	1
458	20250512	105400	167239370	17740	17740	17740	17740	0
459	20250512	105300	167239370	17740	17740	17740	17740	0
460	20250512	105200	167239370	17740	17740	17740	17740	61
461	20250512	105100	166157230	17740	17740	17740	17740	0
462	20250512	105000	166157230	17740	17740	17740	17740	0
463	20250512	104900	166157230	17740	17740	17740	17740	0
464	20250512	104800	166157230	17740	17740	17740	17740	8
465	20250512	104700	166015310	17740	17740	17740	17740	17
466	20250512	104600	165713730	17740	17740	17740	17730	240
467	20250512	104500	161458390	17710	17710	17710	17710	0
468	20250512	104400	161458390	17710	17710	17710	17710	0
469	20250512	104300	161458390	17710	17710	17710	17710	0
470	20250512	104200	161458390	17710	17710	17710	17710	0
471	20250512	104100	161458390	17710	17740	17740	17710	1577
472	20250512	104000	133515780	17740	17740	17740	17740	153
473	20250512	103900	130801560	17740	17740	17740	17730	1473
474	20250512	103800	104685040	17740	17780	17780	17740	3545
475	20250512	103700	41781640	17790	17790	17790	17790	0
476	20250512	103600	41781640	17790	17790	17790	17790	0
477	20250512	103500	41781640	17790	17790	17790	17790	4
478	20250512	103400	41710480	17790	17790	17790	17790	1
479	20250512	103300	41692690	17790	17790	17790	17790	0
480	20250512	103200	41692690	17790	17790	17790	17790	4
481	20250512	103100	41621530	17790	17790	17790	17790	0
482	20250512	103000	41621530	17790	17790	17790	17790	0
483	20250512	102900	41621530	17790	17790	17790	17790	0
484	20250512	102800	41621530	17790	17780	17810	17780	596
485	20250512	102700	31014720	17780	17780	17780	17780	1
486	20250512	102600	30996940	17780	17780	17780	17780	18
487	20250512	102500	30676900	17780	17780	17780	17780	86
488	20250512	102400	29147820	17780	17780	17780	17780	55
489	20250512	102300	28169920	17780	17780	17780	17780	60
490	20250512	102200	27103120	17780	17780	17780	17780	0
491	20250512	102100	27103120	17780	17780	17780	17780	1
492	20250512	102000	27085340	17780	17780	17780	17780	0
493	20250512	101900	27085340	17780	17780	17780	17780	1
494	20250512	101800	27067560	17780	17770	17780	17770	14
495	20250512	101700	26818740	17770	17770	17770	17770	0
496	20250512	101600	26818740	17770	17770	17770	17770	0
497	20250512	101500	26818740	17770	17780	17780	17770	161
498	20250512	101400	23957660	17780	17780	17780	17780	7
499	20250512	101300	23833200	17780	17780	17780	17780	0
500	20250512	101200	23833200	17780	17780	17780	17780	0
501	20250512	101100	23833200	17780	17780	17780	17780	0
502	20250512	101000	23833200	17780	17780	17780	17780	0
503	20250512	100900	23833200	17780	17780	17780	17780	0
504	20250512	100800	23833200	17780	17780	17780	17780	0
505	20250512	100700	23833200	17780	17780	17780	17780	0
506	20250512	100600	23833200	17780	17780	17780	17780	0
507	20250512	100500	23833200	17780	17780	17780	17780	0
508	20250512	100400	23833200	17780	17780	17780	17780	0
509	20250512	100300	23833200	17780	17780	17780	17780	0
510	20250512	100200	23833200	17780	17780	17780	17780	0
511	20250512	100100	23833200	17780	17780	17780	17780	56
512	20250512	100000	22837520	17780	17780	17780	17780	0
513	20250512	095900	22837520	17780	17780	17780	17780	0
514	20250512	095800	22837520	17780	17780	17780	17780	0
515	20250512	095700	22837520	17780	17780	17780	17780	0
516	20250512	095600	22837520	17780	17780	17780	17780	0
517	20250512	095500	22837520	17780	17780	17780	17780	0
518	20250512	095400	22837520	17780	17780	17780	17780	0
519	20250512	095300	22837520	17780	17780	17780	17780	0
520	20250512	095200	22837520	17780	17780	17780	17780	0
521	20250512	095100	22837520	17780	17780	17780	17780	0
522	20250512	095000	22837520	17780	17780	17780	17780	10
523	20250512	094900	22659720	17780	17780	17780	17780	0
524	20250512	094800	22659720	17780	17780	17780	17780	0
525	20250512	094700	22659720	17780	17780	17780	17780	0
526	20250512	094600	22659720	17780	17770	17780	17770	58
527	20250512	094500	21628980	17780	17780	17780	17780	0
528	20250512	094400	21628980	17780	17780	17780	17780	0
529	20250512	094300	21628980	17780	17780	17780	17780	1
530	20250512	094200	21611200	17790	17790	17790	17790	1
531	20250512	094100	21593410	17790	17790	17790	17790	1
532	20250512	094000	21575620	17790	17790	17790	17790	0
533	20250512	093900	21575620	17790	17790	17790	17790	0
534	20250512	093800	21575620	17790	17760	17790	17760	3
535	20250512	093700	21522280	17780	17780	17780	17780	0
536	20250512	093600	21522280	17780	17780	17780	17780	0
537	20250512	093500	21522280	17780	17740	17780	17740	56
538	20250512	093400	20528800	17740	17740	17740	17740	2
539	20250512	093300	20493320	17740	17740	17740	17740	0
540	20250512	093200	20493320	17740	17740	17740	17740	50
541	20250512	093100	19606320	17730	17740	17740	17720	430
542	20250512	093000	11980800	17740	17740	17740	17740	0
543	20250512	092900	11980800	17740	17740	17740	17740	0
544	20250512	092800	11980800	17740	17740	17740	17740	26
545	20250512	092700	11519560	17750	17750	17750	17750	0
546	20250512	092600	11519560	17750	17750	17750	17750	64
547	20250512	092500	10383560	17800	17800	17800	17800	0
548	20250512	092400	10383560	17800	17800	17800	17800	0
549	20250512	092300	10383560	17800	17780	17800	17780	50
550	20250512	092200	9493890	17780	17770	17780	17770	50
551	20250512	092100	8604990	17750	17730	17760	17730	3
552	20250512	092000	8551750	17770	17770	17770	17770	0
553	20250512	091900	8551750	17770	17770	17770	17770	1
554	20250512	091800	8533980	17740	17740	17740	17740	0
555	20250512	091700	8533980	17740	17730	17780	17730	15
556	20250512	091600	8267690	17700	17730	17730	17700	68
557	20250512	091500	7063960	17750	17740	17750	17740	21
558	20250512	091400	6691260	17760	17760	17760	17760	0
559	20250512	091300	6691260	17760	17760	17760	17760	0
560	20250512	091200	6691260	17760	17760	17760	17760	0
561	20250512	091100	6691260	17760	17730	17760	17730	10
562	20250512	091000	6513710	17710	17710	17720	17710	28
563	20250512	090900	6017780	17760	17760	17760	17760	11
564	20250512	090800	5822420	17840	17840	17840	17840	0
565	20250512	090700	5822420	17840	17840	17840	17840	0
566	20250512	090600	5822420	17840	17840	17840	17840	0
567	20250512	090500	5822420	17840	17840	17840	17840	10
568	20250512	090400	5644020	17850	17840	17850	17840	125
569	20250512	090300	3412990	17770	17770	17770	17770	0
570	20250512	090200	3412990	17770	17780	17780	17770	66
571	20250512	090100	2239970	17770	17770	17770	17770	6
572	20250512	090000	2133350	17770	17770	17820	17770	120