KissMeData/026890/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185500	909729800	10010	10010	10010	10010	1601
3	20250513	185400	909729800	10010	10010	10010	10010	0
4	20250513	185300	909729800	10010	10010	10010	10010	0
5	20250513	185200	909729800	10010	10010	10010	10010	0
6	20250513	185100	909729800	10010	10010	10010	10010	0
7	20250513	185000	909729800	10010	10010	10010	10010	0
8	20250513	184900	909729800	10010	10010	10010	10010	0
9	20250513	184800	909729800	10010	10010	10010	10010	0
10	20250513	184700	909729800	10010	10010	10010	10010	0
11	20250513	184600	909729800	10010	10010	10010	10010	0
12	20250513	184500	909729800	10010	10010	10010	10010	0
13	20250513	184400	909729800	10010	10010	10010	10010	0
14	20250513	184300	909729800	10010	10010	10010	10010	0
15	20250513	184200	909729800	10010	10010	10010	10010	0
16	20250513	184100	909729800	10010	10010	10010	10010	0
17	20250513	184000	909729800	10010	10010	10010	10010	0
18	20250513	183900	909729800	10010	10010	10010	10010	0
19	20250513	183800	909729800	10010	10010	10010	10010	0
20	20250513	183700	909729800	10010	10010	10010	10010	0
21	20250513	183600	909729800	10010	10010	10010	10010	0
22	20250513	183500	909729800	10010	10010	10010	10010	0
23	20250513	183400	909729800	10010	10010	10010	10010	0
24	20250513	183300	909729800	10010	10010	10010	10010	0
25	20250513	183200	909729800	10010	10010	10010	10010	0
26	20250513	183100	909729800	10010	10010	10010	10010	0
27	20250513	183000	909729800	10010	10010	10010	10010	0
28	20250513	182900	909729800	10010	10010	10010	10010	0
29	20250513	182800	909729800	10010	10010	10010	10010	0
30	20250513	182700	909729800	10010	10010	10010	10010	0
31	20250513	182600	909729800	10010	10010	10010	10010	0
32	20250513	182500	909729800	10010	10010	10010	10010	1601
33	20250513	182400	909729800	10010	10010	10010	10010	0
34	20250513	182300	909729800	10010	10010	10010	10010	0
35	20250513	182200	909729800	10010	10010	10010	10010	0
36	20250513	182100	909729800	10010	10010	10010	10010	0
37	20250513	182000	909729800	10010	10010	10010	10010	0
38	20250513	181900	909729800	10010	10010	10010	10010	0
39	20250513	181800	909729800	10010	10010	10010	10010	0
40	20250513	181700	909729800	10010	10010	10010	10010	0
41	20250513	181600	909729800	10010	10010	10010	10010	0
42	20250513	181500	909729800	10010	10010	10010	10010	0
43	20250513	181400	909729800	10010	10010	10010	10010	0
44	20250513	181300	909729800	10010	10010	10010	10010	0
45	20250513	181200	909729800	10010	10010	10010	10010	0
46	20250513	181100	909729800	10010	10010	10010	10010	0
47	20250513	181000	909729800	10010	10010	10010	10010	0
48	20250513	180900	909729800	10010	10010	10010	10010	0
49	20250513	180800	909729800	10010	10010	10010	10010	0
50	20250513	180700	909729800	10010	10010	10010	10010	0
51	20250513	180600	909729800	10010	10010	10010	10010	0
52	20250513	180500	909729800	10010	10010	10010	10010	0
53	20250513	180400	909729800	10010	10010	10010	10010	0
54	20250513	180300	909729800	10010	10010	10010	10010	0
55	20250513	180200	909729800	10010	10010	10010	10010	0
56	20250513	180100	909729800	10010	10010	10010	10010	0
57	20250513	180000	909729800	10010	10010	10010	10010	0
58	20250513	175900	909729800	10010	10010	10010	10010	0
59	20250513	175800	909729800	10010	10010	10010	10010	0
60	20250513	175700	909729800	10010	10010	10010	10010	0
61	20250513	175600	909729800	10010	10010	10010	10010	0
62	20250513	175500	909729800	10010	10010	10010	10010	1601
63	20250513	175400	909729800	10010	10010	10010	10010	0
64	20250513	175300	909729800	10010	10010	10010	10010	0
65	20250513	175200	909729800	10010	10010	10010	10010	0
66	20250513	175100	909729800	10010	10010	10010	10010	0
67	20250513	175000	909729800	10010	10010	10010	10010	0
68	20250513	174900	909729800	10010	10010	10010	10010	0
69	20250513	174800	909729800	10010	10010	10010	10010	0
70	20250513	174700	909729800	10010	10010	10010	10010	0
71	20250513	174600	909729800	10010	10010	10010	10010	0
72	20250513	174500	909729800	10010	10010	10010	10010	0
73	20250513	174400	909729800	10010	10010	10010	10010	0
74	20250513	174300	909729800	10010	10010	10010	10010	0
75	20250513	174200	909729800	10010	10010	10010	10010	0
76	20250513	174100	909729800	10010	10010	10010	10010	0
77	20250513	174000	909729800	10010	10010	10010	10010	0
78	20250513	173900	909729800	10010	10010	10010	10010	0
79	20250513	173800	909729800	10010	10010	10010	10010	0
80	20250513	173700	909729800	10010	10010	10010	10010	0
81	20250513	173600	909729800	10010	10010	10010	10010	0
82	20250513	173500	909729800	10010	10010	10010	10010	0
83	20250513	173400	909729800	10010	10010	10010	10010	0
84	20250513	173300	909729800	10010	10010	10010	10010	0
85	20250513	173200	909729800	10010	10010	10010	10010	0
86	20250513	173100	909729800	10010	10010	10010	10010	0
87	20250513	173000	909729800	10010	10010	10010	10010	0
88	20250513	172900	909729800	10010	10010	10010	10010	0
89	20250513	172800	909729800	10010	10010	10010	10010	0
90	20250513	172700	909729800	10010	10010	10010	10010	0
91	20250513	172600	909729800	10010	10010	10010	10010	0
92	20250513	172500	909729800	10010	10010	10010	10010	1601
93	20250513	172400	909729800	10010	10010	10010	10010	0
94	20250513	172300	909729800	10010	10010	10010	10010	0
95	20250513	172200	909729800	10010	10010	10010	10010	0
96	20250513	172100	909729800	10010	10010	10010	10010	0
97	20250513	172000	909729800	10010	10010	10010	10010	0
98	20250513	171900	909729800	10010	10010	10010	10010	0
99	20250513	171800	909729800	10010	10010	10010	10010	0
100	20250513	171700	909729800	10010	10010	10010	10010	0
101	20250513	171600	909729800	10010	10010	10010	10010	0
102	20250513	171500	909729800	10010	10010	10010	10010	0
103	20250513	171400	909729800	10010	10010	10010	10010	0
104	20250513	171300	909729800	10010	10010	10010	10010	0
105	20250513	171200	909729800	10010	10010	10010	10010	0
106	20250513	171100	909729800	10010	10010	10010	10010	0
107	20250513	171000	909729800	10010	10010	10010	10010	0
108	20250513	170900	909729800	10010	10010	10010	10010	0
109	20250513	170800	909729800	10010	10010	10010	10010	0
110	20250513	170700	909729800	10010	10010	10010	10010	0
111	20250513	170600	909729800	10010	10010	10010	10010	0
112	20250513	170500	909729800	10010	10010	10010	10010	0
113	20250513	170400	909729800	10010	10010	10010	10010	0
114	20250513	170300	909729800	10010	10010	10010	10010	0
115	20250513	170200	909729800	10010	10010	10010	10010	0
116	20250513	170100	909729800	10010	10010	10010	10010	0
117	20250513	170000	909729800	10010	10010	10010	10010	0
118	20250513	165900	909729800	10010	10010	10010	10010	0
119	20250513	165800	909729800	10010	10010	10010	10010	0
120	20250513	165700	909729800	10010	10010	10010	10010	0
121	20250513	165600	909729800	10010	10010	10010	10010	0
122	20250513	165500	909729800	10010	10010	10010	10010	1601
123	20250513	165400	909729800	10010	10010	10010	10010	0
124	20250513	165300	909729800	10010	10010	10010	10010	0
125	20250513	165200	909729800	10010	10010	10010	10010	0
126	20250513	165100	909729800	10010	10010	10010	10010	0
127	20250513	165000	909729800	10010	10010	10010	10010	0
128	20250513	164900	909729800	10010	10010	10010	10010	0
129	20250513	164800	909729800	10010	10010	10010	10010	0
130	20250513	164700	909729800	10010	10010	10010	10010	0
131	20250513	164600	909729800	10010	10010	10010	10010	0
132	20250513	164500	909729800	10010	10010	10010	10010	0
133	20250513	164400	909729800	10010	10010	10010	10010	0
134	20250513	164300	909729800	10010	10010	10010	10010	0
135	20250513	164200	909729800	10010	10010	10010	10010	0
136	20250513	164100	909729800	10010	10010	10010	10010	0
137	20250513	164000	909729800	10010	10010	10010	10010	0
138	20250513	163900	909729800	10010	10010	10010	10010	0
139	20250513	163800	909729800	10010	10010	10010	10010	0
140	20250513	163700	909729800	10010	10010	10010	10010	0
141	20250513	163600	909729800	10010	10010	10010	10010	0
142	20250513	163500	909729800	10010	10010	10010	10010	0
143	20250513	163400	909729800	10010	10010	10010	10010	0
144	20250513	163300	909729800	10010	10010	10010	10010	0
145	20250513	163200	909729800	10010	10010	10010	10010	0
146	20250513	163100	909729800	10010	10010	10010	10010	0
147	20250513	163000	909729800	10010	10010	10010	10010	0
148	20250513	162900	909729800	10010	10010	10010	10010	0
149	20250513	162800	909729800	10010	10010	10010	10010	0
150	20250513	162700	909729800	10010	10010	10010	10010	0
151	20250513	162600	909729800	10010	10010	10010	10010	0
152	20250513	162500	909729800	10010	10010	10010	10010	1601
153	20250513	162400	909729800	10010	10010	10010	10010	0
154	20250513	162300	909729800	10010	10010	10010	10010	0
155	20250513	162200	909729800	10010	10010	10010	10010	0
156	20250513	162100	909729800	10010	10010	10010	10010	0
157	20250513	162000	909729800	10010	10010	10010	10010	0
158	20250513	161900	909729800	10010	10010	10010	10010	0
159	20250513	161800	909729800	10010	10010	10010	10010	0
160	20250513	161700	909729800	10010	10010	10010	10010	0
161	20250513	161600	909729800	10010	10010	10010	10010	0
162	20250513	161500	909729800	10010	10010	10010	10010	0
163	20250513	161400	909729800	10010	10010	10010	10010	0
164	20250513	161300	909729800	10010	10010	10010	10010	0
165	20250513	161200	909729800	10010	10010	10010	10010	0
166	20250513	161100	909729800	10010	10010	10010	10010	0
167	20250513	161000	909729800	10010	10010	10010	10010	0
168	20250513	160900	909729800	10010	10010	10010	10010	0
169	20250513	160800	909729800	10010	10010	10010	10010	0
170	20250513	160700	909729800	10010	10010	10010	10010	0
171	20250513	160600	909729800	10010	10010	10010	10010	0
172	20250513	160500	909729800	10010	10010	10010	10010	0
173	20250513	160400	909729800	10010	10010	10010	10010	0
174	20250513	160300	909729800	10010	10010	10010	10010	0
175	20250513	160200	909729800	10010	10010	10010	10010	0
176	20250513	160100	909729800	10010	10010	10010	10010	0
177	20250513	160000	909729800	10010	10010	10010	10010	0
178	20250513	155900	909729800	10010	10010	10010	10010	0
179	20250513	155800	909729800	10010	10010	10010	10010	0
180	20250513	155700	909729800	10010	10010	10010	10010	0
181	20250513	155600	909729800	10010	10010	10010	10010	0
182	20250513	155500	909729800	10010	10010	10010	10010	1601
183	20250513	155400	909729800	10010	10010	10010	10010	0
184	20250513	155300	909729800	10010	10010	10010	10010	0
185	20250513	155200	909729800	10010	10010	10010	10010	0
186	20250513	155100	909729800	10010	10010	10010	10010	0
187	20250513	155000	909729800	10010	10010	10010	10010	0
188	20250513	154900	909729800	10010	10010	10010	10010	0
189	20250513	154800	909729800	10010	10010	10010	10010	0
190	20250513	154700	909729800	10010	10010	10010	10010	0
191	20250513	154600	909729800	10010	10010	10010	10010	0
192	20250513	154500	909729800	10010	10010	10010	10010	0
193	20250513	154400	909729800	10010	10010	10010	10010	0
194	20250513	154300	909729800	10010	10010	10010	10010	0
195	20250513	154200	909729800	10010	10010	10010	10010	0
196	20250513	154100	909729800	10010	10010	10010	10010	0
197	20250513	154000	909729800	10010	10010	10010	10010	0
198	20250513	153900	909729800	10010	10010	10010	10010	0
199	20250513	153800	909729800	10010	10010	10010	10010	0
200	20250513	153700	909729800	10010	10010	10010	10010	0
201	20250513	153600	909729800	10010	10010	10010	10010	0
202	20250513	153500	909729800	10010	10010	10010	10010	0
203	20250513	153400	909729800	10010	10010	10010	10010	0
204	20250513	153300	909729800	10010	10010	10010	10010	0
205	20250513	153200	909729800	10010	10010	10010	10010	0
206	20250513	153100	909729800	10010	10010	10010	10010	0
207	20250513	153000	909729800	10010	10010	10010	10010	1601
208	20250513	152900	893703790	10040	10040	10040	10040	0
209	20250513	152800	893703790	10040	10040	10040	10040	0
210	20250513	152700	893703790	10040	10040	10040	10040	0
211	20250513	152600	893703790	10040	10040	10040	10040	0
212	20250513	152500	893703790	10040	10040	10040	10040	0
213	20250513	152400	893703790	10040	10040	10040	10040	0
214	20250513	152300	893703790	10040	10040	10040	10040	0
215	20250513	152200	893703790	10040	10040	10040	10040	0
216	20250513	152100	893703790	10040	10040	10040	10040	0
217	20250513	152000	893703790	10040	10040	10040	10040	0
218	20250513	151900	893703790	10040	10000	10040	10000	1297
219	20250513	151800	880711280	10000	9990	10000	9990	446
220	20250513	151700	876255100	9990	9960	9990	9960	1633
221	20250513	151600	859969690	9970	9980	9980	9970	173
222	20250513	151500	858244490	9970	9970	9970	9970	100
223	20250513	151400	857247490	9970	9990	9990	9970	1178
224	20250513	151300	845495950	9990	9990	9990	9990	192
225	20250513	151200	843577870	9990	9990	9990	9990	279
226	20250513	151100	840790660	9990	10000	10000	9990	464
227	20250513	151000	836153880	10000	9990	10000	9990	571
228	20250513	150900	830447840	9990	9990	9990	9990	0
229	20250513	150800	830447840	9990	9990	9990	9990	554
230	20250513	150700	824913380	9990	9990	9990	9990	0
231	20250513	150600	824913380	9990	9990	9990	9990	0
232	20250513	150500	824913380	9990	9990	9990	9990	1
233	20250513	150400	824903390	10000	10000	10000	10000	647
234	20250513	150300	818433390	10010	10010	10010	10010	978
235	20250513	150200	808643610	10010	10010	10010	10010	0
236	20250513	150100	808643610	10010	10010	10010	10010	14
237	20250513	150000	808503470	10010	10000	10010	10000	1575
238	20250513	145900	792747740	10000	10000	10000	10000	2
239	20250513	145800	792727740	10010	10010	10010	10010	338
240	20250513	145700	789344360	10020	9980	10020	9980	4300
241	20250513	145600	746347050	9980	9980	9980	9980	5
242	20250513	145500	746297150	9980	9980	9980	9980	1
243	20250513	145400	746287170	9980	9980	9980	9980	44
244	20250513	145300	745848050	9980	9990	9990	9980	3
245	20250513	145200	745818090	9990	9980	9990	9980	38
246	20250513	145100	745438480	9990	9990	9990	9990	1
247	20250513	145000	745428490	9980	9980	9980	9980	2
248	20250513	144900	745408530	9990	9990	9990	9980	736
249	20250513	144800	738060380	9980	9990	9990	9980	97
250	20250513	144700	737091420	9980	9990	9990	9980	3
251	20250513	144600	737061460	9980	9980	9980	9980	1
252	20250513	144500	737051480	9990	9990	9990	9990	8
253	20250513	144400	736971560	9980	9980	9980	9980	1
254	20250513	144300	736961580	9990	9980	9990	9980	42
255	20250513	144200	736542020	9980	9990	9990	9980	504
256	20250513	144100	731511880	9990	9990	9990	9985	150
257	20250513	144000	730013385	9990	9990	9990	9985	87
258	20250513	143900	729144265	9980	9980	9980	9980	0
259	20250513	143800	729144265	9980	9980	9980	9980	295
260	20250513	143700	726200165	9980	9970	9980	9970	2
261	20250513	143600	726180215	9980	9980	9980	9980	16
262	20250513	143500	726020535	9970	9970	9980	9970	60
263	20250513	143400	725422325	9970	9960	9980	9960	78
264	20250513	143300	724644755	9980	9970	9980	9970	353
265	20250513	143200	721124455	9960	9960	9960	9960	51
266	20250513	143100	720616495	9960	9960	9960	9960	51
267	20250513	143000	720108535	9960	9960	9960	9960	50
268	20250513	142900	719610535	9960	9960	9960	9960	1
269	20250513	142800	719600575	9960	9960	9960	9960	99
270	20250513	142700	718614535	9970	9970	9970	9970	0
271	20250513	142600	718614535	9970	9950	9970	9950	951
272	20250513	142500	709140445	9960	9960	9960	9960	300
273	20250513	142400	706152445	9960	9970	9970	9960	35
274	20250513	142300	705803615	9960	9970	9970	9960	88
275	20250513	142200	704926265	9970	9950	9970	9950	413
276	20250513	142100	700815195	9940	9940	9940	9940	1
277	20250513	142000	700805255	9940	9940	9940	9940	1
278	20250513	141900	700795315	9950	9950	9950	9950	143
279	20250513	141800	699372465	9940	9940	9940	9940	1
280	20250513	141700	699362525	9940	9940	9950	9940	701
281	20250513	141600	692391595	9940	9940	9940	9940	44
282	20250513	141500	691954235	9940	9940	9940	9940	1
283	20250513	141400	691944295	9950	9940	9950	9940	2
284	20250513	141300	691924405	9950	9950	9950	9950	0
285	20250513	141200	691924405	9950	9940	9950	9940	3
286	20250513	141100	691894575	9940	9940	9940	9940	1
287	20250513	141000	691884635	9940	9940	9940	9940	0
288	20250513	140900	691884635	9940	9940	9950	9940	4
289	20250513	140800	691844865	9950	9940	9950	9940	148
290	20250513	140700	690372485	9950	9950	9950	9950	6
291	20250513	140600	690312785	9940	9950	9950	9940	88
292	20250513	140500	689437195	9960	9960	9960	9960	97
293	20250513	140400	688471075	9960	9950	9960	9950	313
294	20250513	140300	685356715	9940	9950	9950	9940	2
295	20250513	140200	685336825	9950	9960	9960	9950	4
296	20250513	140100	685296995	9960	9960	9960	9960	3
297	20250513	140000	685267115	9960	9950	9980	9950	95
298	20250513	135900	684321455	9940	9930	9950	9930	14
299	20250513	135800	684182225	9930	9920	9930	9900	238
300	20250513	135700	681821715	9920	9920	9920	9920	0
301	20250513	135600	681821715	9920	9920	9920	9910	158
302	20250513	135500	680255625	9930	9930	9930	9930	4
303	20250513	135400	680215905	9940	9940	9940	9930	12
304	20250513	135300	680096655	9940	9940	9940	9940	9
305	20250513	135200	680007195	9940	9960	9970	9940	248
306	20250513	135100	677536605	9960	9900	9960	9900	233
307	20250513	135000	675227415	9900	9920	9920	9900	75
308	20250513	134900	674484585	9910	9910	9910	9910	1
309	20250513	134800	674474675	9910	9910	9910	9910	0
310	20250513	134700	674474675	9910	9920	9920	9910	107
311	20250513	134600	673413245	9920	9920	9920	9920	1
312	20250513	134500	673403325	9920	9920	9920	9920	2
313	20250513	134400	673383485	9910	9930	9930	9910	56
314	20250513	134300	672827425	9900	9920	9930	9900	486
315	20250513	134200	668005595	9920	9930	9940	9920	50
316	20250513	134100	667509075	9920	9910	9970	9910	31
317	20250513	134000	667201165	9910	9900	9910	9900	232
318	20250513	133900	664904355	9890	9890	9890	9890	0
319	20250513	133800	664904355	9890	9890	9890	9890	1
320	20250513	133700	664894465	9890	9900	9900	9890	85
321	20250513	133600	664052975	9910	9910	9910	9910	1
322	20250513	133500	664043065	9900	9900	9900	9900	1
323	20250513	133400	664033165	9900	9900	9900	9900	1
324	20250513	133300	664023265	9930	9930	9930	9920	449
325	20250513	133200	659566255	9930	9930	9930	9920	3
326	20250513	133100	659536475	9920	9930	9930	9920	2
327	20250513	133000	659516625	9920	9920	9920	9920	0
328	20250513	132900	659516625	9920	9920	9920	9920	8
329	20250513	132800	659437265	9920	9920	9930	9910	440
330	20250513	132700	655070105	9930	9940	9940	9920	380
331	20250513	132600	651298435	9930	9930	9930	9920	7
332	20250513	132500	651228935	9920	9930	9950	9920	200
333	20250513	132400	649243365	9940	9930	9940	9930	58
334	20250513	132300	648667325	9920	9920	9920	9920	1
335	20250513	132200	648657405	9920	9920	9920	9910	197
336	20250513	132100	646703175	9910	9910	9910	9910	0
337	20250513	132000	646703175	9910	9910	9910	9910	1
338	20250513	131900	646693265	9910	9900	9910	9900	45
339	20250513	131800	646247325	9900	9900	9900	9900	22
340	20250513	131700	646029525	9900	9900	9900	9900	312
341	20250513	131600	642940725	9900	9890	9900	9890	2
342	20250513	131500	642920935	9890	9890	9890	9890	1
343	20250513	131400	642911045	9890	9890	9890	9890	1
344	20250513	131300	642901155	9890	9890	9890	9890	1
345	20250513	131200	642891265	9890	9890	9890	9890	0
346	20250513	131100	642891265	9890	9890	9890	9890	1
347	20250513	131000	642881375	9900	9890	9900	9890	4
348	20250513	130900	642841785	9890	9890	9890	9890	0
349	20250513	130800	642841785	9890	9890	9890	9890	1
350	20250513	130700	642831895	9890	9890	9890	9890	1
351	20250513	130600	642822005	9920	9920	9920	9920	18
352	20250513	130500	642643445	9890	9920	9920	9890	21
353	20250513	130400	642435495	9920	9920	9920	9920	1
354	20250513	130300	642425575	9930	9930	9930	9930	25
355	20250513	130200	642177325	9930	9940	9940	9920	286
356	20250513	130100	639334795	9940	9890	9940	9890	540
357	20250513	130000	633985345	9900	9910	9910	9890	547
358	20250513	125900	628574635	9910	9920	9920	9900	59
359	20250513	125800	627989755	9930	9930	9930	9930	0
360	20250513	125700	627989755	9930	9920	9930	9920	185
361	20250513	125600	626154205	9920	9920	9920	9920	2
362	20250513	125500	626134365	9930	9900	9930	9900	825
363	20250513	125400	617956335	9910	9910	9910	9910	1
364	20250513	125300	617946425	9910	9910	9910	9900	6
365	20250513	125200	617886985	9910	9910	9910	9900	36
366	20250513	125100	617530235	9910	9910	9910	9910	4
367	20250513	125000	617490595	9900	9920	9920	9900	100
368	20250513	124900	616499875	9920	9920	9920	9920	1
369	20250513	124800	616489955	9920	9930	9930	9920	2
370	20250513	124700	616470105	9930	9920	9930	9920	39
371	20250513	124600	616082855	9920	9920	9920	9920	0
372	20250513	124500	616082855	9920	9930	9930	9920	134
373	20250513	124400	614753235	9920	9930	9930	9920	21
374	20250513	124300	614544725	9930	9930	9930	9930	37
375	20250513	124200	614177315	9920	9950	9950	9910	538
376	20250513	124100	608836995	9940	9960	9960	9940	221
377	20250513	124000	606637935	9950	9960	9960	9950	37
378	20250513	123900	606269425	9960	9960	9960	9960	50
379	20250513	123800	605771425	9950	9960	9960	9950	53
380	20250513	123700	605243565	9960	9960	9960	9960	0
381	20250513	123600	605243565	9960	9960	9960	9960	14
382	20250513	123500	605104125	9960	9950	9960	9950	37
383	20250513	123400	604735625	9960	9960	9960	9960	40
384	20250513	123300	604337225	9960	9950	9960	9950	36
385	20250513	123200	603978675	9960	9970	9970	9960	1316
386	20250513	123100	590859875	9980	9980	9980	9980	7
387	20250513	123000	590790015	9980	9980	9980	9970	58
388	20250513	122900	590211285	9970	9970	9980	9970	4
389	20250513	122800	590171395	9980	9980	9980	9980	39
390	20250513	122700	589782175	9980	9970	9980	9970	46
391	20250513	122600	589323475	9970	9980	9980	9970	45
392	20250513	122500	588874395	9970	9980	9980	9970	7
393	20250513	122400	588804545	9980	9980	9980	9980	87
394	20250513	122300	587936285	9970	9970	9980	9970	67
395	20250513	122200	587267845	9980	9990	9990	9980	35
396	20250513	122100	586918475	9990	9980	9990	9980	218
397	20250513	122000	584742265	9980	9980	9980	9980	2
398	20250513	121900	584722305	9990	9990	9990	9990	1
399	20250513	121800	584712315	9990	10000	10000	9990	35
400	20250513	121700	584362655	9990	9990	10000	9990	103
401	20250513	121600	583333645	10000	10000	10000	10000	35
402	20250513	121500	582983645	10000	9990	10000	9990	300
403	20250513	121400	579986545	9990	10000	10010	9980	174
404	20250513	121300	578246565	10000	9980	10000	9980	345
405	20250513	121200	574798615	9990	9990	9990	9990	27
406	20250513	121100	574528885	9990	9990	9990	9980	78
407	20250513	121000	573749675	9980	9980	9980	9980	1
408	20250513	120900	573739695	9990	9990	9990	9990	43
409	20250513	120800	573310125	9980	9980	9980	9980	139
410	20250513	120700	571922905	9980	9980	9980	9980	1
411	20250513	120600	571912925	9990	9990	9990	9990	38
412	20250513	120500	571533305	9980	9990	9990	9980	3
413	20250513	120400	571503345	9980	9990	9990	9980	47
414	20250513	120300	571033825	9980	9980	9980	9980	0
415	20250513	120200	571033825	9980	9990	9990	9980	78
416	20250513	120100	570254615	9990	9980	9990	9980	35
417	20250513	120000	569904975	9990	9990	9990	9990	2
418	20250513	115900	569884995	9980	9990	9990	9980	39
419	20250513	115800	569495395	9980	9990	9990	9980	4
420	20250513	115700	569455455	9990	9990	9990	9980	44
421	20250513	115600	569015905	9980	9990	9990	9980	69
422	20250513	115500	568326605	9990	9980	9990	9980	18
423	20250513	115400	568146795	9990	9990	9990	9980	38
424	20250513	115300	567767185	9980	9990	9990	9980	2
425	20250513	115200	567747215	9990	9990	9990	9990	40
426	20250513	115100	567347615	9980	9980	9980	9980	143
427	20250513	115000	565920475	9980	9980	9980	9980	143
428	20250513	114900	564493335	9990	9990	9990	9990	40
429	20250513	114800	564093735	9990	10000	10000	9990	105
430	20250513	114700	563044775	9990	10000	10000	9990	37
431	20250513	114600	562674785	9990	9990	9990	9990	0
432	20250513	114500	562674785	9990	9990	9990	9990	1
433	20250513	114400	562664795	10000	9990	10000	9990	35
434	20250513	114300	562314805	9990	9990	9990	9990	244
435	20250513	114200	559877245	10000	10000	10000	9990	38
436	20250513	114100	559497265	9990	10000	10000	9990	344
437	20250513	114000	556057285	10000	10000	10000	10000	66
438	20250513	113900	555397285	9990	9990	9990	9990	0
439	20250513	113800	555397285	9990	10000	10000	9990	109
440	20250513	113700	554307305	10000	9990	10000	9990	195
441	20250513	113600	552358305	10000	10000	10000	10000	1
442	20250513	113500	552348305	9990	10000	10000	9990	40
443	20250513	113400	551948325	10000	10000	10000	10000	0
444	20250513	113300	551948325	10000	10000	10000	9990	129
445	20250513	113200	550658425	9990	10000	10000	9990	1037
446	20250513	113100	540288445	10000	10000	10000	10000	1
447	20250513	113000	540278445	10000	10000	10000	10000	38
448	20250513	112900	539898445	9990	10000	10000	9990	3
449	20250513	112800	539868465	10000	10000	10000	10000	141
450	20250513	112700	538458465	9990	9990	9990	9990	274
451	20250513	112600	535721205	9990	9990	9990	9980	75
452	20250513	112500	534971975	9990	9990	9990	9990	35
453	20250513	112400	534622325	9990	9990	9990	9990	14
454	20250513	112300	534482465	9990	9990	9990	9980	70
455	20250513	112200	533783185	9980	9980	9980	9980	10
456	20250513	112100	533683385	9990	9990	9990	9990	22
457	20250513	112000	533463605	9980	9980	9990	9980	123
458	20250513	111900	532235525	9990	9990	9990	9985	17
459	20250513	111800	532065700	9990	9990	9990	9990	44
460	20250513	111700	531626140	9990	9980	9990	9980	4
461	20250513	111600	531586200	9980	9990	9990	9980	4
462	20250513	111500	531546260	9990	9980	9990	9980	50
463	20250513	111400	531046810	9990	9990	9990	9980	178
464	20250513	111300	529268610	10000	9990	10000	9990	486
465	20250513	111200	524413130	9990	9990	9990	9990	3
466	20250513	111100	524383160	9990	9990	9990	9980	64
467	20250513	111000	523743820	9990	9980	9990	9980	62
468	20250513	110900	523124940	9980	9980	9980	9980	0
469	20250513	110800	523124940	9980	9980	9990	9980	44
470	20250513	110700	522685400	9990	9990	9990	9990	4
471	20250513	110600	522645440	9990	10000	10000	9990	62
472	20250513	110500	522025700	10000	10000	10000	9990	33
473	20250513	110400	521695740	10000	10000	10000	10000	164
474	20250513	110300	520055740	10000	9990	10000	9990	798
475	20250513	110200	512083380	9990	9980	9990	9980	36
476	20250513	110100	511723760	9980	9980	9990	9980	43
477	20250513	110000	511294230	9990	9990	9990	9980	63
478	20250513	105900	510665310	9990	9990	9990	9980	36
479	20250513	105800	510305700	9990	9990	9990	9990	56
480	20250513	105700	509746260	9980	9980	9990	9980	104
481	20250513	105600	508708330	9980	9990	9990	9980	35
482	20250513	105500	508358690	9990	9990	9990	9990	215
483	20250513	105400	506210840	9990	10000	10000	9990	39
484	20250513	105300	505820870	10000	9990	10000	9990	50
485	20250513	105200	505321340	9990	9990	9990	9990	0
486	20250513	105100	505321340	9990	10000	10000	9990	874
487	20250513	105000	496581450	10000	10000	10000	10000	2
488	20250513	104900	496561450	10010	10010	10010	10010	35
489	20250513	104800	496211100	10000	10010	10010	10000	4
490	20250513	104700	496171070	10010	10000	10010	10000	2
491	20250513	104600	496151060	10010	10000	10010	10000	234
492	20250513	104500	493810720	10000	10000	10000	10000	1
493	20250513	104400	493800720	10000	10010	10010	10000	76
494	20250513	104300	493039970	10000	10000	10000	10000	13
495	20250513	104200	492909970	10000	10010	10010	10000	37
496	20250513	104100	492539610	10010	10000	10010	10000	4
497	20250513	104000	492499600	10010	10010	10010	10010	1
498	20250513	103900	492489590	10010	10010	10010	10000	37
499	20250513	103800	492119230	10010	10010	10010	10000	137
500	20250513	103700	490747870	10000	10000	10000	10000	3207
501	20250513	103600	458677870	10000	10000	10000	9990	129
502	20250513	103500	457388740	9990	9990	10000	9990	221
503	20250513	103400	455180940	9990	9990	9990	9990	161
504	20250513	103300	453572550	9980	9970	9980	9970	4
505	20250513	103200	453532640	9970	9970	9970	9970	150
506	20250513	103100	452037140	9960	9970	9970	9960	45
507	20250513	103000	451588920	9960	9970	9970	9960	1060
508	20250513	102900	441031300	9970	9980	9980	9940	5945
509	20250513	102800	381872220	9980	9980	9980	9980	10
510	20250513	102700	381772420	9990	9980	9990	9980	36
511	20250513	102600	381412790	9980	9980	9980	9980	63
512	20250513	102500	380784050	9980	9980	9990	9980	117
513	20250513	102400	379616210	9970	9990	9990	9970	215
514	20250513	102300	377468380	9990	9990	9990	9970	16
515	20250513	102200	377308560	9980	9990	10000	9980	419
516	20250513	102100	373123930	9980	9960	9980	9960	15
517	20250513	102000	372974250	9960	9970	9980	9960	1327
518	20250513	101900	359743910	9970	9960	9970	9960	603
519	20250513	101800	353738020	9970	9970	9970	9960	4
520	20250513	101700	353698150	9970	9970	9970	9960	156
521	20250513	101600	352142840	9980	9980	9980	9980	1
522	20250513	101500	352132860	9970	9970	9980	9970	92
523	20250513	101400	351215280	9970	9970	9970	9970	649
524	20250513	101300	344744750	9970	9970	9980	9970	255
525	20250513	101200	342202390	9980	9980	9980	9970	643
526	20250513	101100	335790260	9980	9970	9980	9970	7
527	20250513	101000	335720460	9970	9990	9990	9970	453
528	20250513	100900	331197080	9990	10000	10000	9990	52
529	20250513	100800	330677590	9990	10010	10010	9990	810
530	20250513	100700	322577220	10000	10010	10020	10000	899
531	20250513	100600	313587070	10000	9980	10010	9970	5619
532	20250513	100500	257412810	9970	9950	9980	9950	2967
533	20250513	100400	227811050	9960	9960	9960	9960	265
534	20250513	100300	225171650	9960	9960	9960	9950	943
535	20250513	100200	215781180	9960	9960	9970	9960	479
536	20250513	100100	211008130	9970	9960	9970	9960	135
537	20250513	100000	209662960	9960	9930	9960	9930	431
538	20250513	095900	205377040	9920	9920	9920	9920	13
539	20250513	095800	205248080	9920	9890	9920	9890	940
540	20250513	095700	195940900	9880	9870	9890	9870	1053
541	20250513	095600	185528940	9870	9870	9870	9860	50
542	20250513	095500	185035480	9870	9870	9870	9860	9
543	20250513	095400	184946660	9860	9850	9890	9840	1430
544	20250513	095300	170820200	9850	9870	9870	9850	1320
545	20250513	095200	157815580	9870	9880	9890	9870	173
546	20250513	095100	156106030	9880	9870	9880	9870	149
547	20250513	095000	154634990	9880	9880	9880	9880	0
548	20250513	094900	154634990	9880	9860	9880	9860	454
549	20250513	094800	150152860	9860	9860	9860	9860	69
550	20250513	094700	149472520	9850	9865	9865	9850	228
551	20250513	094600	147225295	9870	9880	9880	9870	292
552	20250513	094500	144342905	9870	9880	9880	9870	191
553	20250513	094400	142455865	9880	9855	9880	9855	679
554	20250513	094300	135758000	9860	9860	9860	9860	55
555	20250513	094200	135215700	9860	9860	9860	9860	138
556	20250513	094100	133855020	9850	9840	9850	9840	76
557	20250513	094000	133106520	9850	9860	9860	9850	212
558	20250513	093900	131017200	9860	9850	9860	9840	229
559	20250513	093800	128760890	9840	9850	9860	9840	578
560	20250513	093700	123067410	9840	9840	9840	9840	333
561	20250513	093600	119790690	9850	9850	9850	9850	68
562	20250513	093500	119120890	9850	9850	9850	9850	42
563	20250513	093400	118707190	9840	9830	9840	9830	415
564	20250513	093300	114624370	9830	9830	9830	9830	21
565	20250513	093200	114417940	9830	9840	9840	9820	493
566	20250513	093100	109567820	9840	9850	9850	9840	111
567	20250513	093000	108475230	9840	9840	9850	9840	575
568	20250513	092900	102812960	9840	9830	9840	9830	46
569	20250513	092800	102360430	9840	9840	9840	9840	11
570	20250513	092700	102252190	9830	9830	9830	9830	40
571	20250513	092600	101858990	9830	9830	9830	9820	158
572	20250513	092500	100306850	9820	9820	9820	9820	13
573	20250513	092400	100179190	9800	9790	9800	9790	783
574	20250513	092300	92506180	9800	9810	9810	9780	166
575	20250513	092200	90881240	9810	9820	9820	9810	57
576	20250513	092100	90321610	9820	9810	9830	9810	131
577	20250513	092000	89035980	9810	9840	9840	9810	373
578	20250513	091900	85369890	9840	9840	9840	9830	62
579	20250513	091800	84760000	9840	9840	9840	9840	12
580	20250513	091700	84641920	9830	9820	9830	9820	256
581	20250513	091600	82125680	9820	9810	9820	9810	325
582	20250513	091500	78935280	9810	9810	9810	9810	65
583	20250513	091400	78297630	9800	9750	9800	9750	3158
584	20250513	091300	47427720	9750	9750	9750	9750	6
585	20250513	091200	47369220	9750	9740	9750	9740	100
586	20250513	091100	46394580	9750	9710	9750	9710	180
587	20250513	091000	44642220	9710	9710	9730	9710	66
588	20250513	090900	44001070	9710	9690	9710	9690	112
589	20250513	090800	42915360	9700	9730	9730	9700	547
590	20250513	090700	37598640	9730	9730	9730	9730	11
591	20250513	090600	37491610	9730	9750	9750	9720	313
592	20250513	090500	34446230	9770	9770	9770	9770	63
593	20250513	090400	33830720	9770	9770	9770	9750	336
594	20250513	090300	30548800	9770	9800	9800	9770	745
595	20250513	090200	23260590	9790	9760	9790	9760	404
596	20250513	090100	19313500	9740	9740	9740	9740	25
597	20250513	090000	19070000	9730	9670	9750	9670	1968