KissMeData/004710/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182800	829824851	4980	4980	4980	4980	632
3	20250512	182700	829824851	4980	4980	4980	4980	0
4	20250512	182600	829824851	4980	4980	4980	4980	0
5	20250512	182500	829824851	4980	4980	4980	4980	0
6	20250512	182400	829824851	4980	4980	4980	4980	0
7	20250512	182300	829824851	4980	4980	4980	4980	0
8	20250512	182200	829824851	4980	4980	4980	4980	0
9	20250512	182100	829824851	4980	4980	4980	4980	0
10	20250512	182000	829824851	4980	4980	4980	4980	0
11	20250512	181900	829824851	4980	4980	4980	4980	0
12	20250512	181800	829824851	4980	4980	4980	4980	0
13	20250512	181700	829824851	4980	4980	4980	4980	0
14	20250512	181600	829824851	4980	4980	4980	4980	0
15	20250512	181500	829824851	4980	4980	4980	4980	0
16	20250512	181400	829824851	4980	4980	4980	4980	0
17	20250512	181300	829824851	4980	4980	4980	4980	0
18	20250512	181200	829824851	4980	4980	4980	4980	0
19	20250512	181100	829824851	4980	4980	4980	4980	0
20	20250512	181000	829824851	4980	4980	4980	4980	0
21	20250512	180900	829824851	4980	4980	4980	4980	0
22	20250512	180800	829824851	4980	4980	4980	4980	0
23	20250512	180700	829824851	4980	4980	4980	4980	0
24	20250512	180600	829824851	4980	4980	4980	4980	0
25	20250512	180500	829824851	4980	4980	4980	4980	0
26	20250512	180400	829824851	4980	4980	4980	4980	0
27	20250512	180300	829824851	4980	4980	4980	4980	0
28	20250512	180200	829824851	4980	4980	4980	4980	0
29	20250512	180100	829824851	4980	4980	4980	4980	0
30	20250512	180000	829824851	4980	4980	4980	4980	0
31	20250512	175900	829824851	4980	4980	4980	4980	0
32	20250512	175800	829824851	4980	4980	4980	4980	632
33	20250512	175700	829824851	4980	4980	4980	4980	0
34	20250512	175600	829824851	4980	4980	4980	4980	0
35	20250512	175500	829824851	4980	4980	4980	4980	0
36	20250512	175400	829824851	4980	4980	4980	4980	0
37	20250512	175300	829824851	4980	4980	4980	4980	0
38	20250512	175200	829824851	4980	4980	4980	4980	0
39	20250512	175100	829824851	4980	4980	4980	4980	0
40	20250512	175000	829824851	4980	4980	4980	4980	0
41	20250512	174900	829824851	4980	4980	4980	4980	0
42	20250512	174800	829824851	4980	4980	4980	4980	0
43	20250512	174700	829824851	4980	4980	4980	4980	0
44	20250512	174600	829824851	4980	4980	4980	4980	0
45	20250512	174500	829824851	4980	4980	4980	4980	0
46	20250512	174400	829824851	4980	4980	4980	4980	0
47	20250512	174300	829824851	4980	4980	4980	4980	0
48	20250512	174200	829824851	4980	4980	4980	4980	0
49	20250512	174100	829824851	4980	4980	4980	4980	0
50	20250512	174000	829824851	4980	4980	4980	4980	0
51	20250512	173900	829824851	4980	4980	4980	4980	0
52	20250512	173800	829824851	4980	4980	4980	4980	0
53	20250512	173700	829824851	4980	4980	4980	4980	0
54	20250512	173600	829824851	4980	4980	4980	4980	0
55	20250512	173500	829824851	4980	4980	4980	4980	0
56	20250512	173400	829824851	4980	4980	4980	4980	0
57	20250512	173300	829824851	4980	4980	4980	4980	0
58	20250512	173200	829824851	4980	4980	4980	4980	0
59	20250512	173100	829824851	4980	4980	4980	4980	0
60	20250512	173000	829824851	4980	4980	4980	4980	0
61	20250512	172900	829824851	4980	4980	4980	4980	0
62	20250512	172800	829824851	4980	4980	4980	4980	632
63	20250512	172700	829824851	4980	4980	4980	4980	0
64	20250512	172600	829824851	4980	4980	4980	4980	0
65	20250512	172500	829824851	4980	4980	4980	4980	0
66	20250512	172400	829824851	4980	4980	4980	4980	0
67	20250512	172300	829824851	4980	4980	4980	4980	0
68	20250512	172200	829824851	4980	4980	4980	4980	0
69	20250512	172100	829824851	4980	4980	4980	4980	0
70	20250512	172000	829824851	4980	4980	4980	4980	0
71	20250512	171900	829824851	4980	4980	4980	4980	0
72	20250512	171800	829824851	4980	4980	4980	4980	0
73	20250512	171700	829824851	4980	4980	4980	4980	0
74	20250512	171600	829824851	4980	4980	4980	4980	0
75	20250512	171500	829824851	4980	4980	4980	4980	0
76	20250512	171400	829824851	4980	4980	4980	4980	0
77	20250512	171300	829824851	4980	4980	4980	4980	0
78	20250512	171200	829824851	4980	4980	4980	4980	0
79	20250512	171100	829824851	4980	4980	4980	4980	0
80	20250512	171000	829824851	4980	4980	4980	4980	0
81	20250512	170900	829824851	4980	4980	4980	4980	0
82	20250512	170800	829824851	4980	4980	4980	4980	0
83	20250512	170700	829824851	4980	4980	4980	4980	0
84	20250512	170600	829824851	4980	4980	4980	4980	0
85	20250512	170500	829824851	4980	4980	4980	4980	0
86	20250512	170400	829824851	4980	4980	4980	4980	0
87	20250512	170300	829824851	4980	4980	4980	4980	0
88	20250512	170200	829824851	4980	4980	4980	4980	0
89	20250512	170100	829824851	4980	4980	4980	4980	0
90	20250512	170000	829824851	4980	4980	4980	4980	0
91	20250512	165900	829824851	4980	4980	4980	4980	0
92	20250512	165800	829824851	4980	4980	4980	4980	632
93	20250512	165700	829824851	4980	4980	4980	4980	0
94	20250512	165600	829824851	4980	4980	4980	4980	0
95	20250512	165500	829824851	4980	4980	4980	4980	0
96	20250512	165400	829824851	4980	4980	4980	4980	0
97	20250512	165300	829824851	4980	4980	4980	4980	0
98	20250512	165200	829824851	4980	4980	4980	4980	0
99	20250512	165100	829824851	4980	4980	4980	4980	0
100	20250512	165000	829824851	4980	4980	4980	4980	0
101	20250512	164900	829824851	4980	4980	4980	4980	0
102	20250512	164800	829824851	4980	4980	4980	4980	0
103	20250512	164700	829824851	4980	4980	4980	4980	0
104	20250512	164600	829824851	4980	4980	4980	4980	0
105	20250512	164500	829824851	4980	4980	4980	4980	0
106	20250512	164400	829824851	4980	4980	4980	4980	0
107	20250512	164300	829824851	4980	4980	4980	4980	0
108	20250512	164200	829824851	4980	4980	4980	4980	0
109	20250512	164100	829824851	4980	4980	4980	4980	0
110	20250512	164000	829824851	4980	4980	4980	4980	0
111	20250512	163900	829824851	4980	4980	4980	4980	0
112	20250512	163800	829824851	4980	4980	4980	4980	0
113	20250512	163700	829824851	4980	4980	4980	4980	0
114	20250512	163600	829824851	4980	4980	4980	4980	0
115	20250512	163500	829824851	4980	4980	4980	4980	0
116	20250512	163400	829824851	4980	4980	4980	4980	0
117	20250512	163300	829824851	4980	4980	4980	4980	0
118	20250512	163200	829824851	4980	4980	4980	4980	0
119	20250512	163100	829824851	4980	4980	4980	4980	0
120	20250512	163000	829824851	4980	4980	4980	4980	0
121	20250512	162900	829824851	4980	4980	4980	4980	0
122	20250512	162800	829824851	4980	4980	4980	4980	632
123	20250512	162700	829824851	4980	4980	4980	4980	0
124	20250512	162600	829824851	4980	4980	4980	4980	0
125	20250512	162500	829824851	4980	4980	4980	4980	0
126	20250512	162400	829824851	4980	4980	4980	4980	0
127	20250512	162300	829824851	4980	4980	4980	4980	0
128	20250512	162200	829824851	4980	4980	4980	4980	0
129	20250512	162100	829824851	4980	4980	4980	4980	0
130	20250512	162000	829824851	4980	4980	4980	4980	0
131	20250512	161900	829824851	4980	4980	4980	4980	0
132	20250512	161800	829824851	4980	4980	4980	4980	0
133	20250512	161700	829824851	4980	4980	4980	4980	0
134	20250512	161600	829824851	4980	4980	4980	4980	0
135	20250512	161500	829824851	4980	4980	4980	4980	0
136	20250512	161400	829824851	4980	4980	4980	4980	0
137	20250512	161300	829824851	4980	4980	4980	4980	0
138	20250512	161200	829824851	4980	4980	4980	4980	0
139	20250512	161100	829824851	4980	4980	4980	4980	0
140	20250512	161000	829824851	4980	4980	4980	4980	0
141	20250512	160900	829824851	4980	4980	4980	4980	0
142	20250512	160800	829824851	4980	4980	4980	4980	0
143	20250512	160700	829824851	4980	4980	4980	4980	0
144	20250512	160600	829824851	4980	4980	4980	4980	0
145	20250512	160500	829824851	4980	4980	4980	4980	0
146	20250512	160400	829824851	4980	4980	4980	4980	0
147	20250512	160300	829824851	4980	4980	4980	4980	0
148	20250512	160200	829824851	4980	4980	4980	4980	0
149	20250512	160100	829824851	4980	4980	4980	4980	0
150	20250512	160000	829824851	4980	4980	4980	4980	0
151	20250512	155900	829824851	4980	4980	4980	4980	0
152	20250512	155800	829824851	4980	4980	4980	4980	632
153	20250512	155700	829824851	4980	4980	4980	4980	0
154	20250512	155600	829824851	4980	4980	4980	4980	0
155	20250512	155500	829824851	4980	4980	4980	4980	0
156	20250512	155400	829824851	4980	4980	4980	4980	0
157	20250512	155300	829824851	4980	4980	4980	4980	0
158	20250512	155200	829824851	4980	4980	4980	4980	0
159	20250512	155100	829824851	4980	4980	4980	4980	0
160	20250512	155000	829824851	4980	4980	4980	4980	0
161	20250512	154900	829824851	4980	4980	4980	4980	0
162	20250512	154800	829824851	4980	4980	4980	4980	0
163	20250512	154700	829824851	4980	4980	4980	4980	0
164	20250512	154600	829824851	4980	4980	4980	4980	0
165	20250512	154500	829824851	4980	4980	4980	4980	0
166	20250512	154400	829824851	4980	4980	4980	4980	0
167	20250512	154300	829824851	4980	4980	4980	4980	0
168	20250512	154200	829824851	4980	4980	4980	4980	0
169	20250512	154100	829824851	4980	4980	4980	4980	0
170	20250512	154000	829824851	4980	4980	4980	4980	0
171	20250512	153900	829824851	4980	4980	4980	4980	0
172	20250512	153800	829824851	4980	4980	4980	4980	0
173	20250512	153700	829824851	4980	4980	4980	4980	0
174	20250512	153600	829824851	4980	4980	4980	4980	0
175	20250512	153500	829824851	4980	4980	4980	4980	0
176	20250512	153400	829824851	4980	4980	4980	4980	0
177	20250512	153300	829824851	4980	4980	4980	4980	0
178	20250512	153200	829824851	4980	4980	4980	4980	0
179	20250512	153100	829824851	4980	4980	4980	4980	0
180	20250512	153000	829824851	4980	4980	4980	4980	632
181	20250512	152900	826677491	4975	4975	4975	4975	0
182	20250512	152800	826677491	4975	4975	4975	4975	0
183	20250512	152700	826677491	4975	4975	4975	4975	0
184	20250512	152600	826677491	4975	4975	4975	4975	0
185	20250512	152500	826677491	4975	4975	4975	4975	0
186	20250512	152400	826677491	4975	4975	4975	4975	0
187	20250512	152300	826677491	4975	4975	4975	4975	0
188	20250512	152200	826677491	4975	4975	4975	4975	0
189	20250512	152100	826677491	4975	4975	4975	4975	0
190	20250512	152000	826677491	4975	4975	4975	4975	0
191	20250512	151900	826677491	4975	4980	4995	4975	215
192	20250512	151800	825605546	4995	4995	4995	4980	45
193	20250512	151700	825380921	4995	4990	4995	4970	1546
194	20250512	151600	817685701	4980	4985	4985	4975	686
195	20250512	151500	814272696	4990	4985	4990	4980	44
196	20250512	151400	814053421	4990	4990	4990	4990	21
197	20250512	151300	813948631	4990	4980	4990	4980	2006
198	20250512	151200	803958591	4980	4985	4985	4980	4294
199	20250512	151100	782572471	4990	4990	4990	4990	17
200	20250512	151000	782487641	4990	4990	4990	4985	76
201	20250512	150900	782108651	4990	4985	4990	4985	56
202	20250512	150800	781829231	4980	4980	4980	4980	100
203	20250512	150700	781331231	4985	4985	4985	4985	1692
204	20250512	150600	772896611	4985	4985	4985	4985	899
205	20250512	150500	768415096	4985	4985	4985	4985	606
206	20250512	150400	765394186	4990	4985	4990	4985	3
207	20250512	150300	765379226	4990	4990	4990	4990	16
208	20250512	150200	765299386	4990	4990	4990	4990	21
209	20250512	150100	765194596	4990	4990	4990	4990	56
210	20250512	150000	764915156	4990	4990	4990	4990	1
211	20250512	145900	764910166	4985	4985	4990	4985	22
212	20250512	145800	764800411	4990	4990	4990	4990	36
213	20250512	145700	764620771	4990	4985	4990	4985	197
214	20250512	145600	763638516	4985	4990	4990	4985	63
215	20250512	145500	763324376	4990	4990	4990	4990	21
216	20250512	145400	763219586	4990	4990	4990	4990	31
217	20250512	145300	763064896	4980	4980	4980	4980	69
218	20250512	145200	762721276	4985	4990	4990	4985	18
219	20250512	145100	762631461	4990	4990	4990	4990	22
220	20250512	145000	762521681	4990	4995	4995	4990	2352
221	20250512	144900	750785031	4990	4990	4990	4990	141
222	20250512	144800	750081441	4990	4985	4990	4985	412
223	20250512	144700	748027321	4985	4980	4985	4980	2346
224	20250512	144600	736334011	4985	4980	4985	4980	157
225	20250512	144500	735551866	4980	4980	4980	4980	40
226	20250512	144400	735352666	4980	4990	4990	4980	1089
227	20250512	144300	729925511	4985	4990	4990	4985	22
228	20250512	144200	729815736	4990	4990	4990	4990	24
229	20250512	144100	729695976	4990	4985	4990	4985	527
230	20250512	144000	727067381	4990	4990	4990	4990	25
231	20250512	143900	726942631	4995	4990	4995	4990	316
232	20250512	143800	725364246	4990	4985	4990	4980	456
233	20250512	143700	723090526	4985	4985	4985	4985	16
234	20250512	143600	723010766	4985	4990	4990	4985	3666
235	20250512	143500	704735651	4990	4995	4995	4970	2642
236	20250512	143400	691582141	4995	4995	4995	4995	42
237	20250512	143300	691372351	4995	4995	4995	4995	15
238	20250512	143200	691297426	4995	4995	4995	4990	31
239	20250512	143100	691142621	4995	4995	5000	4995	1380
240	20250512	143000	684247371	4995	4995	4995	4995	577
241	20250512	142900	681365256	4995	4990	4995	4985	6628
242	20250512	142800	648312106	4990	4990	4990	4965	3642
243	20250512	142700	630193811	4990	4990	4990	4985	71
244	20250512	142600	629839576	4975	4985	4985	4975	1000
245	20250512	142500	624861061	4990	4990	4990	4990	38
246	20250512	142400	624671441	4985	4990	4990	4985	246
247	20250512	142300	623445106	4995	4990	4995	4990	51
248	20250512	142200	623190536	4990	4990	4990	4985	128
249	20250512	142100	622552371	4990	4995	4995	4990	128
250	20250512	142000	621913546	4990	4990	4990	4990	16
251	20250512	141900	621833706	4985	4980	4985	4975	421
252	20250512	141800	619739121	4975	4995	4995	4975	2317
253	20250512	141700	608204831	4985	4990	4990	4985	75
254	20250512	141600	607830951	4995	5000	5000	4995	142
255	20250512	141500	607121081	5000	5000	5000	5000	43
256	20250512	141400	606906081	5000	5000	5000	5000	17
257	20250512	141300	606821081	5000	5000	5000	5000	0
258	20250512	141200	606821081	5000	5000	5000	5000	45
259	20250512	141100	606596081	4995	4995	4995	4995	30
260	20250512	141000	606446231	5000	5010	5010	4990	134
261	20250512	140900	605776646	5000	5010	5010	5000	22
262	20250512	140800	605666436	5010	5010	5010	5010	22
263	20250512	140700	605556216	5010	5010	5010	5010	0
264	20250512	140600	605556216	5010	5000	5010	5000	23
265	20250512	140500	605441026	5000	5000	5000	5000	22
266	20250512	140400	605331026	5000	5000	5000	5000	61
267	20250512	140300	605026026	5000	5000	5000	5000	17
268	20250512	140200	604941026	4995	4995	4995	4995	0
269	20250512	140100	604941026	4995	4990	5000	4990	378
270	20250512	140000	603054506	4990	4995	4995	4990	53
271	20250512	135900	602789861	4985	4995	4995	4985	144
272	20250512	135800	602071781	4995	4995	4995	4995	0
273	20250512	135700	602071781	4995	5000	5000	4995	98
274	20250512	135600	601582241	5000	5010	5010	5000	96
275	20250512	135500	601101901	5000	5010	5020	5000	1152
276	20250512	135400	595340221	5020	5020	5020	5020	0
277	20250512	135300	595340221	5020	5030	5030	5010	197
278	20250512	135200	594352671	5020	5020	5020	5020	40
279	20250512	135100	594151871	5030	5020	5030	5020	21
280	20250512	135000	594046291	5030	5030	5030	5030	21
281	20250512	134900	593940661	5030	5030	5030	5030	23
282	20250512	134800	593824971	5020	5030	5030	5020	36
283	20250512	134700	593643901	5030	5030	5030	5030	17
284	20250512	134600	593558391	5030	5030	5030	5030	137
285	20250512	134500	592869281	5020	5020	5020	5020	335
286	20250512	134400	591187581	5010	5020	5020	5010	88
287	20250512	134300	590746521	5020	5020	5020	5020	102
288	20250512	134200	590234481	5020	5020	5020	5020	38
289	20250512	134100	590043721	5020	5020	5020	5020	216
290	20250512	134000	588959401	5010	5020	5020	5010	20
291	20250512	133900	588859031	5010	5020	5020	5010	6
292	20250512	133800	588828961	5020	5010	5020	5010	40
293	20250512	133700	588628181	5020	5020	5020	5020	17
294	20250512	133600	588542841	5020	5020	5020	5020	19
295	20250512	133500	588447461	5000	5000	5000	5000	225
296	20250512	133400	587322461	5000	5020	5020	4995	622
297	20250512	133300	584211136	5020	5020	5020	5020	34
298	20250512	133200	584040456	5020	5020	5020	5020	16
299	20250512	133100	583960136	5020	5020	5020	5020	23
300	20250512	133000	583844676	5020	5020	5020	5020	22
301	20250512	132900	583734236	5020	5020	5020	5020	133
302	20250512	132800	583066576	5020	5010	5020	5010	121
303	20250512	132700	582460206	5020	5020	5020	5020	39
304	20250512	132600	582264426	5020	5020	5020	5020	190
305	20250512	132500	581310626	5020	5020	5020	5020	17
306	20250512	132400	581225286	5020	5020	5020	5020	234
307	20250512	132300	580050606	5020	5010	5050	5010	4041
308	20250512	132200	559727606	5010	5010	5010	5010	0
309	20250512	132100	559727606	5010	4990	5010	4990	2056
310	20250512	132000	549450701	4995	4995	4995	4995	0
311	20250512	131900	549450701	4995	4995	4995	4995	39
312	20250512	131800	549255896	4995	4995	4995	4995	41
313	20250512	131700	549051101	4995	4995	4995	4995	15
314	20250512	131600	548976176	4995	4995	4995	4995	1
315	20250512	131500	548971181	4990	4995	4995	4990	45
316	20250512	131400	548746411	4995	4995	4995	4995	36
317	20250512	131300	548566591	4995	4995	4995	4995	324
318	20250512	131200	546948211	4995	4995	4995	4995	0
319	20250512	131100	546948211	4995	4995	4995	4995	45
320	20250512	131000	546723436	4995	4995	4995	4995	51
321	20250512	130900	546468691	4995	4995	4995	4995	49
322	20250512	130800	546223936	4995	4995	4995	4995	38
323	20250512	130700	546034126	4990	4990	4990	4990	1
324	20250512	130600	546029136	4995	4995	4995	4995	38
325	20250512	130500	545839326	4980	4980	4980	4980	0
326	20250512	130400	545839326	4980	4985	4995	4980	131
327	20250512	130300	545186666	4975	4990	4990	4975	100
328	20250512	130200	544688216	4985	4995	4995	4985	19
329	20250512	130100	544593326	4990	4995	4995	4990	34
330	20250512	130000	544423561	4995	4990	4995	4990	43
331	20250512	125900	544208886	4990	4995	4995	4990	44
332	20250512	125800	543989116	4990	4995	4995	4990	26
333	20250512	125700	543859296	4995	4995	4995	4995	1
334	20250512	125600	543854301	4995	4995	4995	4995	45
335	20250512	125500	543629526	4995	4995	4995	4995	35
336	20250512	125400	543454701	4995	4995	4995	4995	17
337	20250512	125300	543369786	4995	4995	4995	4995	1
338	20250512	125200	543364791	4995	4995	4995	4995	42
339	20250512	125100	543155001	4995	4995	4995	4995	51
340	20250512	125000	542900256	4995	4995	4995	4995	0
341	20250512	124900	542900256	4995	4995	4995	4995	41
342	20250512	124800	542695461	4995	4995	4995	4995	8
343	20250512	124700	542655501	4995	4995	4995	4995	50
344	20250512	124600	542405751	4990	4990	4990	4990	0
345	20250512	124500	542405751	4990	4995	4995	4990	100
346	20250512	124400	541906561	4995	4995	4995	4995	5
347	20250512	124300	541881586	4995	4995	4995	4995	50
348	20250512	124200	541631836	4995	4995	4995	4995	1
349	20250512	124100	541626841	4995	4995	4995	4995	37
350	20250512	124000	541442026	4995	4995	4995	4995	8
351	20250512	123900	541402066	4995	4995	4995	4995	51
352	20250512	123800	541147321	4995	4995	4995	4995	21
353	20250512	123700	541042426	5000	4995	5000	4985	359
354	20250512	123600	539251081	5000	5000	5000	5000	42
355	20250512	123500	539041081	5000	5000	5000	5000	17
356	20250512	123400	538956081	5000	5000	5000	5000	15
357	20250512	123300	538881081	5000	5000	5000	5000	79
358	20250512	123200	538486081	4995	5000	5000	4995	53
359	20250512	123100	538221091	4995	4995	4995	4995	75
360	20250512	123000	537846466	5000	5000	5000	5000	16
361	20250512	122900	537766466	4995	5000	5000	4995	31
362	20250512	122800	537611486	5000	5000	5000	5000	17
363	20250512	122700	537526486	4990	4990	4990	4990	3
364	20250512	122600	537511516	4990	5000	5000	4990	46
365	20250512	122500	537281711	4990	5000	5000	4990	30
366	20250512	122400	537131936	5000	5000	5000	5000	115
367	20250512	122300	536556936	5000	5000	5000	5000	26
368	20250512	122200	536426936	4990	5000	5000	4990	1778
369	20250512	122100	527536956	5010	5010	5010	5010	6
370	20250512	122000	527506896	5010	5010	5010	5010	50
371	20250512	121900	527256396	5010	5000	5010	5000	67
372	20250512	121800	526921386	5010	5010	5010	5010	39
373	20250512	121700	526725996	5010	5010	5010	5010	8
374	20250512	121600	526685916	5010	5010	5010	5010	51
375	20250512	121500	526430406	5000	5010	5010	5000	139
376	20250512	121400	525735026	5000	5000	5010	4990	1458
377	20250512	121300	518454566	5010	5010	5010	5010	50
378	20250512	121200	518204066	5010	5010	5010	5010	0
379	20250512	121100	518204066	5010	5010	5010	5010	75
380	20250512	121000	517828316	5010	5010	5010	5010	29
381	20250512	120900	517683026	5010	5010	5010	5010	48
382	20250512	120800	517442546	5010	5010	5010	5010	0
383	20250512	120700	517442546	5010	5010	5010	5000	39
384	20250512	120600	517247166	5010	5010	5010	5000	23
385	20250512	120500	517132086	5010	5020	5020	4995	1196
386	20250512	120400	511149941	5020	5020	5020	5020	1
387	20250512	120300	511144921	5020	5020	5020	5020	39
388	20250512	120200	510949141	5020	5010	5020	5010	65
389	20250512	120100	510623481	5030	5020	5030	5020	51
390	20250512	120000	510367301	5020	5020	5020	5020	0
391	20250512	115900	510367301	5020	5020	5020	5020	97
392	20250512	115800	509880361	5020	5030	5030	5020	23
393	20250512	115700	509764731	5020	5020	5020	5020	735
394	20250512	115600	506075031	5030	5030	5030	5030	16
395	20250512	115500	505994551	5020	5030	5030	5020	60
396	20250512	115400	505693061	5030	5030	5030	5030	17
397	20250512	115300	505607551	5020	5020	5020	5020	33
398	20250512	115200	505441891	5020	5040	5040	5020	453
399	20250512	115100	503167441	5030	5050	5050	5030	78
400	20250512	115000	502773831	5040	5040	5040	5040	15
401	20250512	114900	502698231	5050	5050	5050	5050	0
402	20250512	114800	502698231	5050	5020	5050	5020	2628
403	20250512	114700	489456031	5020	5020	5020	5020	29
404	20250512	114600	489310451	5020	5020	5020	5020	50
405	20250512	114500	489059451	5020	5010	5020	5010	53
406	20250512	114400	488793411	5020	5030	5030	5020	77
407	20250512	114300	488406461	5030	5030	5030	5030	86
408	20250512	114200	487973881	5020	5010	5030	5010	33
409	20250512	114100	487808061	5030	5030	5030	5030	1
410	20250512	114000	487803031	5030	5030	5030	5000	290
411	20250512	113900	486351111	5030	5030	5030	5030	74
412	20250512	113800	485978891	5020	5020	5020	5020	0
413	20250512	113700	485978891	5020	5010	5020	5010	572
414	20250512	113600	483107561	5000	5010	5010	5000	161
415	20250512	113500	482302501	5000	5020	5020	5000	673
416	20250512	113400	478934101	5020	5020	5020	5020	34
417	20250512	113300	478763421	5030	5030	5030	5030	16
418	20250512	113200	478682941	5030	5020	5030	5000	1025
419	20250512	113100	473550951	5020	5030	5030	5020	59
420	20250512	113000	473254591	5050	5020	5050	5020	3000
421	20250512	112900	458132001	5020	5020	5020	5020	16
422	20250512	112800	458051681	5020	5020	5020	5020	22
423	20250512	112700	457941241	5020	5020	5020	5010	252
424	20250512	112600	456676211	5030	5030	5030	5030	0
425	20250512	112500	456676211	5030	5020	5030	5020	45
426	20250512	112400	456450151	4995	5020	5020	4995	2211
427	20250512	112300	445397921	5020	5020	5020	5020	551
428	20250512	112200	442631901	5015	5015	5015	5015	4
429	20250512	112100	442611841	5020	5020	5020	5020	36
430	20250512	112000	442431121	5020	5020	5020	5020	29
431	20250512	111900	442285541	5010	5020	5020	5010	289
432	20250512	111800	440835761	5030	5020	5030	5020	216
433	20250512	111700	439751281	5020	5020	5020	5020	79
434	20250512	111600	439354701	5030	5030	5030	5030	16
435	20250512	111500	439274221	5030	5020	5030	5010	91
436	20250512	111400	438817951	5040	5030	5050	5030	5017
437	20250512	111300	413501351	5000	5020	5050	5000	5156
438	20250512	111200	387553311	5020	5000	5020	5000	4026
439	20250512	111100	367359941	5010	5000	5010	5000	93
440	20250512	111000	366894931	5010	5010	5010	5010	26
441	20250512	110900	366764671	5010	5010	5010	5010	28
442	20250512	110800	366624391	5010	5000	5010	5000	656
443	20250512	110700	363342631	5000	4990	5000	4990	296
444	20250512	110600	361863881	4990	4985	4990	4985	44
445	20250512	110500	361644336	4985	4975	4985	4975	319
446	20250512	110400	360055626	4975	4970	4975	4970	246
447	20250512	110300	358832921	4965	4965	4965	4965	1132
448	20250512	110200	353212541	4965	4965	4965	4965	22
449	20250512	110100	353103311	4965	4965	4965	4960	297
450	20250512	110000	351630076	4965	4965	4965	4965	334
451	20250512	105900	349971766	4960	4965	4965	4960	22
452	20250512	105800	349862556	4965	4965	4965	4965	100
453	20250512	105700	349366056	4960	4965	4965	4960	16
454	20250512	105600	349286621	4965	4965	4965	4965	34
455	20250512	105500	349117811	4965	4965	4965	4965	67
456	20250512	105400	348785156	4965	4965	4965	4965	30
457	20250512	105300	348636206	4965	4965	4965	4965	16
458	20250512	105200	348556766	4965	4965	4965	4960	613
459	20250512	105100	345514721	4965	4960	4965	4960	437
460	20250512	105000	343345446	4960	4965	4965	4960	7
461	20250512	104900	343310696	4965	4960	4965	4960	222
462	20250512	104800	342209466	4960	4965	4965	4960	299
463	20250512	104700	340726196	4965	4970	4970	4965	76
464	20250512	104600	340348846	4970	4965	4970	4965	41
465	20250512	104500	340145136	4970	4970	4970	4970	16
466	20250512	104400	340065616	4970	4965	4970	4960	696
467	20250512	104300	336611371	4965	4965	4965	4965	21
468	20250512	104200	336507106	4965	4965	4965	4965	22
469	20250512	104100	336397876	4965	4965	4965	4950	950
470	20250512	104000	331682846	4960	4960	4965	4955	668
471	20250512	103900	328369796	4960	4965	4965	4955	1009
472	20250512	103800	323365066	4965	4965	4965	4965	15
473	20250512	103700	323290591	4965	4965	4965	4950	234
474	20250512	103600	322130821	4965	4965	4965	4965	21
475	20250512	103500	322026556	4965	4965	4965	4965	26
476	20250512	103400	321897466	4965	4965	4965	4960	253
477	20250512	103300	320642506	4960	4950	4960	4950	3440
478	20250512	103200	303612871	4950	4950	4950	4950	299
479	20250512	103100	302132821	4930	4950	4950	4930	612
480	20250512	103000	299112566	4950	4950	4950	4950	17
481	20250512	102900	299028416	4950	4950	4950	4950	35
482	20250512	102800	298855166	4950	4950	4950	4950	218
483	20250512	102700	297776066	4950	4945	4950	4940	156
484	20250512	102600	297005201	4940	4945	4945	4935	457
485	20250512	102500	294749321	4945	4945	4950	4945	124
486	20250512	102400	294135641	4950	4950	4955	4950	166
487	20250512	102300	293313836	4950	4950	4955	4950	270
488	20250512	102200	291977296	4950	4950	4950	4950	2
489	20250512	102100	291967396	4950	4950	4950	4950	52
490	20250512	102000	291709996	4950	4950	4950	4950	23
491	20250512	101900	291596146	4950	4945	4950	4945	34
492	20250512	101800	291427906	4945	4950	4950	4945	46
493	20250512	101700	291200266	4950	4945	4950	4945	51
494	20250512	101600	290947991	4945	4945	4945	4945	2013
495	20250512	101500	280993706	4945	4945	4945	4945	1318
496	20250512	101400	274476196	4945	4940	4945	4940	581
497	20250512	101300	271605816	4945	4940	4945	4940	25
498	20250512	101200	271482241	4940	4945	4945	4940	19
499	20250512	101100	271388376	4945	4945	4945	4945	17
500	20250512	101000	271304311	4940	4940	4940	4940	137
501	20250512	100900	270627531	4945	4940	4945	4940	19
502	20250512	100800	270533596	4945	4945	4945	4945	48
503	20250512	100700	270296236	4945	4940	4945	4935	134
504	20250512	100600	269634731	4935	4940	4945	4915	7298
505	20250512	100500	233688206	4940	4945	4945	4940	9
506	20250512	100400	233643721	4945	4945	4945	4945	51
507	20250512	100300	233391526	4945	4945	4945	4945	10
508	20250512	100200	233342076	4945	4945	4945	4940	112
509	20250512	100100	232788521	4945	4945	4945	4945	29
510	20250512	100000	232645116	4945	4945	4945	4940	376
511	20250512	095900	230786051	4945	4945	4945	4945	39
512	20250512	095800	230593196	4945	4940	4945	4940	42
513	20250512	095700	230385576	4945	4945	4945	4945	38
514	20250512	095600	230197666	4945	4940	4945	4940	66
515	20250512	095500	229871536	4935	4945	4945	4935	438
516	20250512	095400	227709606	4945	4945	4945	4945	293
517	20250512	095300	226260721	4945	4945	4945	4945	37
518	20250512	095200	226077756	4945	4940	4945	4940	215
519	20250512	095100	225014706	4940	4940	4940	4940	505
520	20250512	095000	222520006	4940	4940	4940	4930	83
521	20250512	094900	222110301	4930	4965	4965	4930	3030
522	20250512	094800	207131181	4970	4970	4970	4970	0
523	20250512	094700	207131181	4970	4970	4970	4970	216
524	20250512	094600	206057661	4965	4965	4970	4965	590
525	20250512	094500	203128306	4965	4965	4970	4950	2301
526	20250512	094400	191718261	4965	4970	4970	4965	507
527	20250512	094300	189201001	4975	4975	4980	4960	1903
528	20250512	094200	179750891	4975	4970	4975	4965	2039
529	20250512	094100	169621141	4970	4980	4985	4970	891
530	20250512	094000	165190257	4980	4975	4980	4970	1562
531	20250512	093900	157420852	4970	4990	4995	4970	1667
532	20250512	093800	149132242	4970	4990	4990	4970	2033
533	20250512	093700	139017772	4985	4985	4990	4985	447
534	20250512	093600	136789397	4985	4985	4985	4985	1034
535	20250512	093500	131634907	4985	4985	4985	4985	100
536	20250512	093400	131136407	4990	4990	4990	4990	28
537	20250512	093300	130996687	4990	4990	4990	4990	17
538	20250512	093200	130911857	5000	4985	5000	4985	797
539	20250512	093100	126938432	4980	4970	4980	4970	3211
540	20250512	093000	110968522	4970	4970	4970	4965	52
541	20250512	092900	110710087	4965	4965	4970	4965	58
542	20250512	092800	110422112	4970	4970	4970	4965	676
543	20250512	092700	107062442	4965	4965	4970	4965	305
544	20250512	092600	105547617	4965	4970	4970	4965	165
545	20250512	092500	104728042	4970	4970	4970	4965	60
546	20250512	092400	104430092	4970	4960	4970	4960	3122
547	20250512	092300	88926160	4960	4955	4960	4955	152
548	20250512	092200	88172755	4955	4955	4965	4945	3338
549	20250512	092100	71654205	4955	4965	4965	4955	32
550	20250512	092000	71495455	4965	4955	4965	4955	331
551	20250512	091900	69852160	4955	4965	4965	4955	41
552	20250512	091800	69648680	4960	4965	4965	4950	1331
553	20250512	091700	63049280	4965	4965	4965	4965	65
554	20250512	091600	62726555	4965	4970	4970	4965	286
555	20250512	091500	61306540	4970	4970	4970	4970	106
556	20250512	091400	60779720	4970	4970	4975	4955	624
557	20250512	091300	57680010	4975	4980	4980	4960	994
558	20250512	091200	52737830	4980	4980	4980	4980	110
559	20250512	091100	52190030	4975	4980	4980	4975	139
560	20250512	091000	51498265	4975	4975	4975	4975	223
561	20250512	090900	50388840	4975	4975	4975	4975	51
562	20250512	090800	50135115	4970	4955	4970	4955	288
563	20250512	090700	48708045	4950	4960	4960	4950	2592
564	20250512	090600	35856885	4960	4965	4965	4960	124
565	20250512	090500	35241765	4965	4970	4970	4960	1630
566	20250512	090400	27147685	4965	4980	4985	4965	849
567	20250512	090300	22921775	4980	4980	4980	4965	1068
568	20250512	090200	17616330	4980	5000	5000	4980	277
569	20250512	090100	16234785	5010	5010	5010	4965	720
570	20250512	090000	12656180	5010	5000	5020	5000	2528