KissMeData/008600/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183600	14547027622	915	915	915	915	47612
3	20250512	183500	14547027622	915	915	915	915	0
4	20250512	183400	14547027622	915	915	915	915	0
5	20250512	183300	14547027622	915	915	915	915	0
6	20250512	183200	14547027622	915	915	915	915	0
7	20250512	183100	14547027622	915	915	915	915	0
8	20250512	183000	14547027622	915	915	915	915	0
9	20250512	182900	14547027622	915	915	915	915	0
10	20250512	182800	14547027622	915	915	915	915	0
11	20250512	182700	14547027622	915	915	915	915	0
12	20250512	182600	14547027622	915	915	915	915	0
13	20250512	182500	14547027622	915	915	915	915	0
14	20250512	182400	14547027622	915	915	915	915	0
15	20250512	182300	14547027622	915	915	915	915	0
16	20250512	182200	14547027622	915	915	915	915	0
17	20250512	182100	14547027622	915	915	915	915	0
18	20250512	182000	14547027622	915	915	915	915	0
19	20250512	181900	14547027622	915	915	915	915	0
20	20250512	181800	14547027622	915	915	915	915	0
21	20250512	181700	14547027622	915	915	915	915	0
22	20250512	181600	14547027622	915	915	915	915	0
23	20250512	181500	14547027622	915	915	915	915	0
24	20250512	181400	14547027622	915	915	915	915	0
25	20250512	181300	14547027622	915	915	915	915	0
26	20250512	181200	14547027622	915	915	915	915	0
27	20250512	181100	14547027622	915	915	915	915	0
28	20250512	181000	14547027622	915	915	915	915	0
29	20250512	180900	14547027622	915	915	915	915	0
30	20250512	180800	14547027622	915	915	915	915	0
31	20250512	180700	14547027622	915	915	915	915	0
32	20250512	180600	14547027622	915	915	915	915	47612
33	20250512	180500	14547027622	915	915	915	915	0
34	20250512	180400	14547027622	915	915	915	915	0
35	20250512	180300	14547027622	915	915	915	915	0
36	20250512	180200	14547027622	915	915	915	915	0
37	20250512	180100	14547027622	915	915	915	915	0
38	20250512	180000	14547027622	915	915	915	915	0
39	20250512	175900	14547027622	915	915	915	915	0
40	20250512	175800	14547027622	915	915	915	915	0
41	20250512	175700	14547027622	915	915	915	915	0
42	20250512	175600	14547027622	915	915	915	915	0
43	20250512	175500	14547027622	915	915	915	915	0
44	20250512	175400	14547027622	915	915	915	915	0
45	20250512	175300	14547027622	915	915	915	915	0
46	20250512	175200	14547027622	915	915	915	915	0
47	20250512	175100	14547027622	915	915	915	915	0
48	20250512	175000	14547027622	915	915	915	915	0
49	20250512	174900	14547027622	915	915	915	915	0
50	20250512	174800	14547027622	915	915	915	915	0
51	20250512	174700	14547027622	915	915	915	915	0
52	20250512	174600	14547027622	915	915	915	915	0
53	20250512	174500	14547027622	915	915	915	915	0
54	20250512	174400	14547027622	915	915	915	915	0
55	20250512	174300	14547027622	915	915	915	915	0
56	20250512	174200	14547027622	915	915	915	915	0
57	20250512	174100	14547027622	915	915	915	915	0
58	20250512	174000	14547027622	915	915	915	915	0
59	20250512	173900	14547027622	915	915	915	915	0
60	20250512	173800	14547027622	915	915	915	915	0
61	20250512	173700	14547027622	915	915	915	915	0
62	20250512	173600	14547027622	915	915	915	915	47612
63	20250512	173500	14547027622	915	915	915	915	0
64	20250512	173400	14547027622	915	915	915	915	0
65	20250512	173300	14547027622	915	915	915	915	0
66	20250512	173200	14547027622	915	915	915	915	0
67	20250512	173100	14547027622	915	915	915	915	0
68	20250512	173000	14547027622	915	915	915	915	0
69	20250512	172900	14547027622	915	915	915	915	0
70	20250512	172800	14547027622	915	915	915	915	0
71	20250512	172700	14547027622	915	915	915	915	0
72	20250512	172600	14547027622	915	915	915	915	0
73	20250512	172500	14547027622	915	915	915	915	0
74	20250512	172400	14547027622	915	915	915	915	0
75	20250512	172300	14547027622	915	915	915	915	0
76	20250512	172200	14547027622	915	915	915	915	0
77	20250512	172100	14547027622	915	915	915	915	0
78	20250512	172000	14547027622	915	915	915	915	0
79	20250512	171900	14547027622	915	915	915	915	0
80	20250512	171800	14547027622	915	915	915	915	0
81	20250512	171700	14547027622	915	915	915	915	0
82	20250512	171600	14547027622	915	915	915	915	0
83	20250512	171500	14547027622	915	915	915	915	0
84	20250512	171400	14547027622	915	915	915	915	0
85	20250512	171300	14547027622	915	915	915	915	0
86	20250512	171200	14547027622	915	915	915	915	0
87	20250512	171100	14547027622	915	915	915	915	0
88	20250512	171000	14547027622	915	915	915	915	0
89	20250512	170900	14547027622	915	915	915	915	0
90	20250512	170800	14547027622	915	915	915	915	0
91	20250512	170700	14547027622	915	915	915	915	0
92	20250512	170600	14547027622	915	915	915	915	47612
93	20250512	170500	14547027622	915	915	915	915	0
94	20250512	170400	14547027622	915	915	915	915	0
95	20250512	170300	14547027622	915	915	915	915	0
96	20250512	170200	14547027622	915	915	915	915	0
97	20250512	170100	14547027622	915	915	915	915	0
98	20250512	170000	14547027622	915	915	915	915	0
99	20250512	165900	14547027622	915	915	915	915	0
100	20250512	165800	14547027622	915	915	915	915	0
101	20250512	165700	14547027622	915	915	915	915	0
102	20250512	165600	14547027622	915	915	915	915	0
103	20250512	165500	14547027622	915	915	915	915	0
104	20250512	165400	14547027622	915	915	915	915	0
105	20250512	165300	14547027622	915	915	915	915	0
106	20250512	165200	14547027622	915	915	915	915	0
107	20250512	165100	14547027622	915	915	915	915	0
108	20250512	165000	14547027622	915	915	915	915	0
109	20250512	164900	14547027622	915	915	915	915	0
110	20250512	164800	14547027622	915	915	915	915	0
111	20250512	164700	14547027622	915	915	915	915	0
112	20250512	164600	14547027622	915	915	915	915	0
113	20250512	164500	14547027622	915	915	915	915	0
114	20250512	164400	14547027622	915	915	915	915	0
115	20250512	164300	14547027622	915	915	915	915	0
116	20250512	164200	14547027622	915	915	915	915	0
117	20250512	164100	14547027622	915	915	915	915	0
118	20250512	164000	14547027622	915	915	915	915	0
119	20250512	163900	14547027622	915	915	915	915	0
120	20250512	163800	14547027622	915	915	915	915	0
121	20250512	163700	14547027622	915	915	915	915	0
122	20250512	163600	14547027622	915	915	915	915	47612
123	20250512	163500	14547027622	915	915	915	915	0
124	20250512	163400	14547027622	915	915	915	915	0
125	20250512	163300	14547027622	915	915	915	915	0
126	20250512	163200	14547027622	915	915	915	915	0
127	20250512	163100	14547027622	915	915	915	915	0
128	20250512	163000	14547027622	915	915	915	915	0
129	20250512	162900	14547027622	915	915	915	915	0
130	20250512	162800	14547027622	915	915	915	915	0
131	20250512	162700	14547027622	915	915	915	915	0
132	20250512	162600	14547027622	915	915	915	915	0
133	20250512	162500	14547027622	915	915	915	915	0
134	20250512	162400	14547027622	915	915	915	915	0
135	20250512	162300	14547027622	915	915	915	915	0
136	20250512	162200	14547027622	915	915	915	915	0
137	20250512	162100	14547027622	915	915	915	915	0
138	20250512	162000	14547027622	915	915	915	915	0
139	20250512	161900	14547027622	915	915	915	915	0
140	20250512	161800	14547027622	915	915	915	915	0
141	20250512	161700	14547027622	915	915	915	915	0
142	20250512	161600	14547027622	915	915	915	915	0
143	20250512	161500	14547027622	915	915	915	915	0
144	20250512	161400	14547027622	915	915	915	915	0
145	20250512	161300	14547027622	915	915	915	915	0
146	20250512	161200	14547027622	915	915	915	915	0
147	20250512	161100	14547027622	915	915	915	915	0
148	20250512	161000	14547027622	915	915	915	915	0
149	20250512	160900	14547027622	915	915	915	915	0
150	20250512	160800	14547027622	915	915	915	915	0
151	20250512	160700	14547027622	915	915	915	915	0
152	20250512	160600	14547027622	915	915	915	915	47612
153	20250512	160500	14547027622	915	915	915	915	0
154	20250512	160400	14547027622	915	915	915	915	0
155	20250512	160300	14547027622	915	915	915	915	0
156	20250512	160200	14547027622	915	915	915	915	0
157	20250512	160100	14547027622	915	915	915	915	0
158	20250512	160000	14547027622	915	915	915	915	0
159	20250512	155900	14547027622	915	915	915	915	0
160	20250512	155800	14547027622	915	915	915	915	0
161	20250512	155700	14547027622	915	915	915	915	0
162	20250512	155600	14547027622	915	915	915	915	0
163	20250512	155500	14547027622	915	915	915	915	0
164	20250512	155400	14547027622	915	915	915	915	0
165	20250512	155300	14547027622	915	915	915	915	0
166	20250512	155200	14547027622	915	915	915	915	0
167	20250512	155100	14547027622	915	915	915	915	0
168	20250512	155000	14547027622	915	915	915	915	0
169	20250512	154900	14547027622	915	915	915	915	0
170	20250512	154800	14547027622	915	915	915	915	0
171	20250512	154700	14547027622	915	915	915	915	0
172	20250512	154600	14547027622	915	915	915	915	0
173	20250512	154500	14547027622	915	915	915	915	0
174	20250512	154400	14547027622	915	915	915	915	0
175	20250512	154300	14547027622	915	915	915	915	0
176	20250512	154200	14547027622	915	915	915	915	0
177	20250512	154100	14547027622	915	915	915	915	0
178	20250512	154000	14547027622	915	915	915	915	0
179	20250512	153900	14547027622	915	915	915	915	0
180	20250512	153800	14547027622	915	915	915	915	0
181	20250512	153700	14547027622	915	915	915	915	0
182	20250512	153600	14547027622	915	915	915	915	47612
183	20250512	153500	14547027622	915	915	915	915	0
184	20250512	153400	14547027622	915	915	915	915	0
185	20250512	153300	14547027622	915	915	915	915	0
186	20250512	153200	14547027622	915	915	915	915	0
187	20250512	153100	14547027622	915	915	915	915	0
188	20250512	153000	14547027622	915	915	915	915	47612
189	20250512	152900	14503462642	915	915	915	915	0
190	20250512	152800	14503462642	915	915	915	915	0
191	20250512	152700	14503462642	915	915	915	915	0
192	20250512	152600	14503462642	915	915	915	915	0
193	20250512	152500	14503462642	915	915	915	915	0
194	20250512	152400	14503462642	915	915	915	915	0
195	20250512	152300	14503462642	915	915	915	915	0
196	20250512	152200	14503462642	915	915	915	915	0
197	20250512	152100	14503462642	915	915	915	915	0
198	20250512	152000	14503462642	915	915	915	915	0
199	20250512	151900	14503462642	915	915	915	915	5001
200	20250512	151800	14498886727	915	915	915	915	35
201	20250512	151700	14498854702	915	915	915	915	0
202	20250512	151600	14498854702	915	915	915	915	68
203	20250512	151500	14498792482	915	915	915	915	0
204	20250512	151400	14498792482	915	915	915	915	10
205	20250512	151300	14498783332	915	915	915	915	1
206	20250512	151200	14498782417	915	915	915	915	0
207	20250512	151100	14498782417	915	915	915	915	0
208	20250512	151000	14498782417	915	915	915	915	0
209	20250512	150900	14498782417	915	915	915	915	171
210	20250512	150800	14498625952	915	915	915	915	1
211	20250512	150700	14498625037	915	915	915	915	0
212	20250512	150600	14498625037	915	915	915	915	1000
213	20250512	150500	14497710037	915	915	915	915	0
214	20250512	150400	14497710037	915	915	915	915	100
215	20250512	150300	14497618537	915	915	915	915	6021
216	20250512	150200	14492109322	915	915	915	915	0
217	20250512	150100	14492109322	915	915	915	915	0
218	20250512	150000	14492109322	915	915	915	915	0
219	20250512	145900	14492109322	915	915	915	915	0
220	20250512	145800	14492109322	915	915	915	915	1
221	20250512	145700	14492108407	915	915	915	915	0
222	20250512	145600	14492108407	915	915	915	915	0
223	20250512	145500	14492108407	915	915	915	915	5
224	20250512	145400	14492103832	915	915	915	915	0
225	20250512	145300	14492103832	915	915	915	915	0
226	20250512	145200	14492103832	915	915	915	915	491
227	20250512	145100	14491654567	915	915	915	915	500
228	20250512	145000	14491197067	915	915	915	915	60
229	20250512	144900	14491142167	915	915	915	915	0
230	20250512	144800	14491142167	915	915	915	915	1
231	20250512	144700	14491141252	915	915	915	915	500
232	20250512	144600	14490683752	915	915	915	915	0
233	20250512	144500	14490683752	915	915	915	915	0
234	20250512	144400	14490683752	915	915	915	915	148
235	20250512	144300	14490548332	915	915	915	915	200
236	20250512	144200	14490365332	915	915	915	915	0
237	20250512	144100	14490365332	915	915	915	915	72
238	20250512	144000	14490299452	915	915	915	915	2
239	20250512	143900	14490297622	915	915	915	915	7
240	20250512	143800	14490291217	915	915	915	915	250
241	20250512	143700	14490062467	915	915	915	915	0
242	20250512	143600	14490062467	915	915	915	915	182
243	20250512	143500	14489895937	915	915	915	915	0
244	20250512	143400	14489895937	915	915	915	915	0
245	20250512	143300	14489895937	915	915	915	915	1
246	20250512	143200	14489895022	915	915	915	915	0
247	20250512	143100	14489895022	915	915	915	915	552
248	20250512	143000	14489389942	915	915	915	915	1500
249	20250512	142900	14488017442	915	915	915	915	19
250	20250512	142800	14488000057	915	915	915	915	1
251	20250512	142700	14487999142	915	915	915	915	1002
252	20250512	142600	14487082312	915	915	915	915	7
253	20250512	142500	14487075907	915	915	915	915	14
254	20250512	142400	14487063097	915	915	915	915	834
255	20250512	142300	14486299987	915	915	915	915	36728
256	20250512	142200	14452693867	915	915	915	915	0
257	20250512	142100	14452693867	915	915	915	915	20000
258	20250512	142000	14434393867	915	915	915	915	0
259	20250512	141900	14434393867	915	915	915	915	381
260	20250512	141800	14434045252	915	915	915	915	0
261	20250512	141700	14434045252	915	915	915	915	92
262	20250512	141600	14433961072	915	915	915	915	1757
263	20250512	141500	14432353417	915	915	915	915	2
264	20250512	141400	14432351587	915	915	915	915	101
265	20250512	141300	14432259172	915	915	915	915	0
266	20250512	141200	14432259172	915	915	915	915	0
267	20250512	141100	14432259172	915	915	915	915	6000
268	20250512	141000	14426769172	915	915	915	915	60
269	20250512	140900	14426714272	915	915	915	915	9
270	20250512	140800	14426706037	915	915	915	915	0
271	20250512	140700	14426706037	915	915	915	915	15
272	20250512	140600	14426692312	915	915	915	915	0
273	20250512	140500	14426692312	915	915	915	915	0
274	20250512	140400	14426692312	915	915	915	915	6
275	20250512	140300	14426686822	915	915	915	915	0
276	20250512	140200	14426686822	915	915	915	915	550
277	20250512	140100	14426183572	915	915	915	915	2
278	20250512	140000	14426181742	915	915	915	915	1115
279	20250512	135900	14425161517	915	915	915	915	0
280	20250512	135800	14425161517	915	915	915	915	0
281	20250512	135700	14425161517	915	915	915	915	0
282	20250512	135600	14425161517	915	915	915	915	0
283	20250512	135500	14425161517	915	915	915	915	100
284	20250512	135400	14425070017	915	915	915	915	0
285	20250512	135300	14425070017	915	915	915	915	417
286	20250512	135200	14424688462	915	915	915	915	250
287	20250512	135100	14424459712	915	915	915	915	7
288	20250512	135000	14424453307	915	915	915	915	400
289	20250512	134900	14424087307	915	915	915	915	0
290	20250512	134800	14424087307	915	915	915	915	0
291	20250512	134700	14424087307	915	915	915	915	580
292	20250512	134600	14423556607	915	915	915	915	72
293	20250512	134500	14423490727	915	915	915	915	0
294	20250512	134400	14423490727	915	915	915	915	0
295	20250512	134300	14423490727	915	915	915	915	0
296	20250512	134200	14423490727	915	915	915	915	1999
297	20250512	134100	14421661642	915	915	915	915	110
298	20250512	134000	14421560992	915	915	915	915	0
299	20250512	133900	14421560992	915	915	915	915	0
300	20250512	133800	14421560992	915	915	915	915	0
301	20250512	133700	14421560992	915	915	915	915	499
302	20250512	133600	14421104407	915	915	915	915	200
303	20250512	133500	14420921407	915	915	915	915	0
304	20250512	133400	14420921407	915	915	915	915	0
305	20250512	133300	14420921407	915	915	915	915	6
306	20250512	133200	14420915917	915	915	915	915	0
307	20250512	133100	14420915917	915	915	915	915	632
308	20250512	133000	14420337637	915	915	915	915	0
309	20250512	132900	14420337637	915	915	915	915	1500
310	20250512	132800	14418965137	915	915	915	915	7
311	20250512	132700	14418958732	915	915	915	915	0
312	20250512	132600	14418958732	915	915	915	915	0
313	20250512	132500	14418958732	915	915	915	915	0
314	20250512	132400	14418958732	915	915	915	915	100
315	20250512	132300	14418867232	915	915	915	915	0
316	20250512	132200	14418867232	915	915	915	915	0
317	20250512	132100	14418867232	915	915	915	915	0
318	20250512	132000	14418867232	915	915	915	915	40
319	20250512	131900	14418830632	915	915	915	915	4000
320	20250512	131800	14415170632	915	915	915	915	1
321	20250512	131700	14415169717	915	915	915	915	287
322	20250512	131600	14414907112	915	915	915	915	1
323	20250512	131500	14414906197	915	915	915	915	20
324	20250512	131400	14414887897	915	915	915	915	0
325	20250512	131300	14414887897	915	915	915	915	1000
326	20250512	131200	14413972897	915	915	915	915	30
327	20250512	131100	14413945447	915	915	915	915	0
328	20250512	131000	14413945447	915	915	915	915	1
329	20250512	130900	14413944532	915	915	915	915	200
330	20250512	130800	14413761532	915	915	915	915	1597
331	20250512	130700	14412300277	915	915	915	915	1400
332	20250512	130600	14411019277	915	915	915	915	0
333	20250512	130500	14411019277	915	915	915	915	1
334	20250512	130400	14411018362	915	915	915	915	119
335	20250512	130300	14410909477	915	915	915	915	0
336	20250512	130200	14410909477	915	915	915	915	2083
337	20250512	130100	14409003532	915	915	915	915	0
338	20250512	130000	14409003532	915	915	915	915	1048
339	20250512	125900	14408044612	915	915	915	915	1
340	20250512	125800	14408043697	915	915	915	915	0
341	20250512	125700	14408043697	915	915	915	915	200
342	20250512	125600	14407860697	915	915	915	915	1
343	20250512	125500	14407859782	915	915	915	915	1
344	20250512	125400	14407858867	915	915	915	915	0
345	20250512	125300	14407858867	915	915	915	915	1616
346	20250512	125200	14406380227	915	915	915	915	0
347	20250512	125100	14406380227	915	915	915	915	38
348	20250512	125000	14406345457	915	915	915	915	20
349	20250512	124900	14406327157	915	915	915	915	358
350	20250512	124800	14405999587	915	915	915	915	1200
351	20250512	124700	14404901587	915	915	915	915	631
352	20250512	124600	14404324222	915	915	915	915	100
353	20250512	124500	14404232722	915	915	915	915	1363
354	20250512	124400	14402985577	915	915	915	915	141
355	20250512	124300	14402856562	915	915	915	915	0
356	20250512	124200	14402856562	915	915	915	915	0
357	20250512	124100	14402856562	915	915	915	915	309
358	20250512	124000	14402573827	915	915	915	915	1
359	20250512	123900	14402572912	915	915	915	915	3600
360	20250512	123800	14399278912	915	915	915	915	44
361	20250512	123700	14399238652	915	915	915	915	211
362	20250512	123600	14399045587	915	915	915	915	1541
363	20250512	123500	14397635572	915	915	915	915	1006
364	20250512	123400	14396715082	915	915	915	915	11
365	20250512	123300	14396705017	915	915	915	915	0
366	20250512	123200	14396705017	915	915	915	915	250
367	20250512	123100	14396476267	915	915	915	915	15
368	20250512	123000	14396462542	915	915	915	915	1319
369	20250512	122900	14395255657	915	915	915	915	500
370	20250512	122800	14394798157	915	915	915	915	3
371	20250512	122700	14394795412	915	915	915	915	0
372	20250512	122600	14394795412	915	915	915	915	88
373	20250512	122500	14394714892	915	915	915	915	100
374	20250512	122400	14394623392	915	915	915	915	0
375	20250512	122300	14394623392	915	915	915	915	2
376	20250512	122200	14394621562	915	915	915	915	1596
377	20250512	122100	14393161222	915	915	915	915	118
378	20250512	122000	14393053252	915	915	915	915	6246
379	20250512	121900	14387338162	915	915	915	915	1605
380	20250512	121800	14385869587	915	915	915	915	10271
381	20250512	121700	14376471622	915	915	915	915	5035
382	20250512	121600	14371864597	915	915	915	915	2010
383	20250512	121500	14370025447	915	915	915	915	300
384	20250512	121400	14369750947	915	915	915	915	0
385	20250512	121300	14369750947	915	915	915	915	0
386	20250512	121200	14369750947	915	915	915	915	1300
387	20250512	121100	14368561447	915	915	915	915	150
388	20250512	121000	14368424197	915	915	915	915	0
389	20250512	120900	14368424197	915	915	915	915	12
390	20250512	120800	14368413217	915	915	915	915	0
391	20250512	120700	14368413217	915	915	915	915	0
392	20250512	120600	14368413217	915	915	915	915	122
393	20250512	120500	14368301587	915	915	915	915	45
394	20250512	120400	14368260412	915	915	915	915	0
395	20250512	120300	14368260412	915	915	915	915	5
396	20250512	120200	14368255837	915	915	915	915	4
397	20250512	120100	14368252177	915	915	915	915	0
398	20250512	120000	14368252177	915	915	915	915	1
399	20250512	115900	14368251262	915	915	915	915	2
400	20250512	115800	14368249432	915	915	915	915	3742
401	20250512	115700	14364825502	915	915	915	915	514
402	20250512	115600	14364355192	915	915	915	915	100
403	20250512	115500	14364263692	915	915	915	915	203
404	20250512	115400	14364077947	915	915	915	915	0
405	20250512	115300	14364077947	915	915	915	915	6557
406	20250512	115200	14358078292	915	915	915	915	6659
407	20250512	115100	14351985307	915	915	915	915	129
408	20250512	115000	14351867272	915	915	915	915	15
409	20250512	114900	14351853547	915	915	915	915	648
410	20250512	114800	14351260627	915	915	915	915	1380
411	20250512	114700	14349997927	915	915	915	915	187
412	20250512	114600	14349826822	915	915	915	915	273
413	20250512	114500	14349577027	915	915	915	915	0
414	20250512	114400	14349577027	915	915	915	915	1231
415	20250512	114300	14348450662	915	915	915	915	268
416	20250512	114200	14348205442	915	915	915	915	2082
417	20250512	114100	14346300412	915	915	915	915	1001
418	20250512	114000	14345384497	915	915	915	915	12274
419	20250512	113900	14334153787	915	915	915	915	100
420	20250512	113800	14334062287	915	915	915	915	3553
421	20250512	113700	14330811292	915	915	915	915	10
422	20250512	113600	14330802142	915	915	915	915	100
423	20250512	113500	14330710642	915	915	915	915	0
424	20250512	113400	14330710642	915	915	915	915	41
425	20250512	113300	14330673127	915	915	915	915	52
426	20250512	113200	14330625547	915	915	915	915	200
427	20250512	113100	14330442547	915	915	915	915	41
428	20250512	113000	14330405032	915	915	915	915	382
429	20250512	112900	14330055502	915	915	915	915	505
430	20250512	112800	14329593427	915	915	915	915	2610
431	20250512	112700	14327205277	915	915	915	915	19
432	20250512	112600	14327187892	915	915	915	915	700
433	20250512	112500	14326547392	915	915	915	915	1569
434	20250512	112400	14325111757	915	915	915	915	6192
435	20250512	112300	14319446077	915	915	915	915	555
436	20250512	112200	14318938252	915	915	915	915	1445
437	20250512	112100	14317616077	915	915	915	915	19
438	20250512	112000	14317598692	915	915	915	915	251
439	20250512	111900	14317369027	915	915	915	915	936
440	20250512	111800	14316512587	915	915	915	915	1
441	20250512	111700	14316511672	915	915	915	915	16
442	20250512	111600	14316497032	915	915	915	915	90
443	20250512	111500	14316414682	915	915	915	915	341
444	20250512	111400	14316102667	915	915	915	915	1180
445	20250512	111300	14315022967	915	915	915	915	20002
446	20250512	111200	14296721137	915	915	915	915	926
447	20250512	111100	14295873847	915	915	915	915	1136
448	20250512	111000	14294834407	915	915	915	915	32
449	20250512	110900	14294805127	915	915	915	915	132
450	20250512	110800	14294684347	915	915	915	915	237
451	20250512	110700	14294467492	915	915	915	915	27
452	20250512	110600	14294442787	915	915	915	915	0
453	20250512	110500	14294442787	915	915	915	915	75
454	20250512	110400	14294374162	915	915	915	915	2021
455	20250512	110300	14292524947	915	915	915	915	2
456	20250512	110200	14292523117	915	915	915	915	4000
457	20250512	110100	14288863117	915	915	915	915	259
458	20250512	110000	14288626132	915	915	915	915	4
459	20250512	105900	14288622472	915	915	915	915	2075
460	20250512	105800	14286723847	915	915	915	915	839
461	20250512	105700	14285956162	915	915	915	915	21
462	20250512	105600	14285936947	915	915	915	915	112
463	20250512	105500	14285834467	915	915	915	915	5112
464	20250512	105400	14281156987	915	915	915	915	6
465	20250512	105300	14281151497	915	915	915	915	933
466	20250512	105200	14280297802	915	915	915	915	9256
467	20250512	105100	14271828562	915	915	915	915	950
468	20250512	105000	14270959312	915	915	915	915	286
469	20250512	104900	14270697622	915	915	915	915	1166
470	20250512	104800	14269630732	915	915	915	915	6
471	20250512	104700	14269625242	915	915	915	915	525
472	20250512	104600	14269144867	915	915	915	915	4664
473	20250512	104500	14264877307	915	915	915	915	458
474	20250512	104400	14264458237	915	915	915	915	4256
475	20250512	104300	14260563997	915	915	915	915	2619
476	20250512	104200	14258167612	915	915	915	915	699
477	20250512	104100	14257528027	915	915	915	915	4136
478	20250512	104000	14253743587	915	915	915	915	5528
479	20250512	103900	14248685467	915	915	915	915	24501
480	20250512	103800	14226267052	915	915	915	915	565
481	20250512	103700	14225750077	915	915	915	915	8769
482	20250512	103600	14217726442	915	915	915	915	9339
483	20250512	103500	14209181257	915	915	915	915	1201
484	20250512	103400	14208082342	915	915	915	915	4126
485	20250512	103300	14204307052	915	915	915	915	1675
486	20250512	103200	14202774427	915	915	915	915	13320
487	20250512	103100	14190586627	915	915	915	915	12105
488	20250512	103000	14179510552	915	915	915	915	780
489	20250512	102900	14178796852	915	915	915	915	4750
490	20250512	102800	14174450602	915	915	915	915	10024
491	20250512	102700	14165278642	915	915	915	915	3521
492	20250512	102600	14162056927	915	915	915	915	559
493	20250512	102500	14161545442	915	915	915	915	842
494	20250512	102400	14160775012	915	915	915	915	4673
495	20250512	102300	14156499217	915	915	915	915	2715
496	20250512	102200	14154014992	915	915	915	915	5568
497	20250512	102100	14148920272	915	915	915	915	34149
498	20250512	102000	14117673937	915	915	915	915	2734
499	20250512	101900	14115172327	915	915	915	915	11637
500	20250512	101800	14104524472	915	915	915	915	6497
501	20250512	101700	14098579717	915	915	915	915	17254
502	20250512	101600	14082792307	915	915	915	915	3723
503	20250512	101500	14079385762	915	915	915	915	3734
504	20250512	101400	14075969152	915	915	915	915	32118
505	20250512	101300	14046581182	915	915	915	915	3055
506	20250512	101200	14043785857	915	915	915	915	12110
507	20250512	101100	14032705207	915	915	915	915	28032
508	20250512	101000	14007055927	915	915	915	915	77661
509	20250512	100900	13935996112	915	915	915	915	189516
510	20250512	100800	13762588972	915	915	915	915	1016360
511	20250512	100700	12832619572	915	915	915	915	116543
512	20250512	100600	12725982727	915	915	915	915	38913
513	20250512	100500	12690377332	915	915	915	915	17102
514	20250512	100400	12674729002	915	915	915	915	29994
515	20250512	100300	12647284492	915	915	915	915	80975
516	20250512	100200	12573192367	915	915	915	915	85322
517	20250512	100100	12495122737	915	915	915	915	124929
518	20250512	100000	12380812702	915	915	915	915	17594
519	20250512	095900	12364714192	915	915	915	915	90460
520	20250512	095800	12281943292	915	915	915	915	50061
521	20250512	095700	12236137477	915	915	915	915	80461
522	20250512	095600	12162515662	915	897	915	895	1108336
523	20250512	095500	11149683504	895	889	901	884	212687
524	20250512	095400	10959772014	889	892	915	888	1526554
525	20250512	095300	9577706564	893	871	896	870	456006
526	20250512	095200	9173001009	873	874	875	869	94532
527	20250512	095100	9090577495	871	864	876	862	162664
528	20250512	095000	8949358034	865	882	885	865	364131
529	20250512	094900	8632507769	881	875	893	871	841679
530	20250512	094800	7889404142	862	862	862	862	0
531	20250512	094700	7889404142	862	858	862	858	151385
532	20250512	094600	7759043484	858	854	860	847	357821
533	20250512	094500	7453006841	855	829	858	828	337580
534	20250512	094400	7168228714	828	826	832	826	19943
535	20250512	094300	7151702376	826	831	833	824	83468
536	20250512	094200	7082691315	831	831	836	827	141772
537	20250512	094100	6964586295	829	828	832	821	147126
538	20250512	094000	6842770060	828	824	829	823	29207
539	20250512	093900	6818638720	827	819	830	818	65233
540	20250512	093800	6764817856	817	829	829	814	160090
541	20250512	093700	6633647892	829	821	830	821	70754
542	20250512	093600	6575298198	823	823	824	819	114385
543	20250512	093500	6481362360	825	823	834	822	95825
544	20250512	093400	6402326998	823	836	849	814	644782
545	20250512	093300	5866983569	836	836	855	833	163230
546	20250512	093200	5729371039	835	837	853	832	354495
547	20250512	093100	5430131722	835	836	846	835	279906
548	20250512	093000	5195230379	836	828	850	817	481965
549	20250512	092900	4791081084	813	801	830	798	678367
550	20250512	092800	4237756818	801	796	802	791	122517
551	20250512	092700	4140200238	796	785	799	785	60430
552	20250512	092600	4092428839	786	786	787	780	70543
553	20250512	092500	4037137366	786	788	789	785	36491
554	20250512	092400	4008456372	788	790	790	784	72328
555	20250512	092300	3951538824	790	799	802	790	172043
556	20250512	092200	3814970504	798	798	806	795	109832
557	20250512	092100	3726897372	798	802	807	795	70964
558	20250512	092000	3670206691	801	804	809	794	124307
559	20250512	091900	3570759770	807	809	811	799	168576
560	20250512	091800	3435312473	809	817	817	809	101146
561	20250512	091700	3352992033	817	817	818	809	127792
562	20250512	091600	3249126772	817	812	818	810	149047
563	20250512	091500	3127535107	812	800	820	792	290009
564	20250512	091400	2892275131	800	814	815	798	216456
565	20250512	091300	2718289165	812	795	815	794	355576
566	20250512	091200	2431429078	798	789	808	782	331215
567	20250512	091100	2167504470	789	785	789	777	161442
568	20250512	091000	2041158078	787	786	795	784	98899
569	20250512	090900	1963182437	791	789	795	775	161010
570	20250512	090800	1837288199	792	795	800	772	207654
571	20250512	090700	1673348047	796	794	818	786	670581
572	20250512	090600	1133558323	794	740	799	740	374678
573	20250512	090500	841937173	745	737	747	726	116567
574	20250512	090400	756362553	735	754	754	732	113662
575	20250512	090300	672176852	754	784	790	730	681400
576	20250512	090200	143617256	785	785	785	785	0
577	20250512	090100	143617256	785	785	785	785	0
578	20250512	090000	143617256	785	714	785	713	190117