KissMeData/037440/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	190500	959951985	5540	5540	5540	5540	1631
3	20250512	190400	959951985	5540	5540	5540	5540	0
4	20250512	190300	959951985	5540	5540	5540	5540	0
5	20250512	190200	959951985	5540	5540	5540	5540	0
6	20250512	190100	959951985	5540	5540	5540	5540	0
7	20250512	190000	959951985	5540	5540	5540	5540	0
8	20250512	185900	959951985	5540	5540	5540	5540	0
9	20250512	185800	959951985	5540	5540	5540	5540	0
10	20250512	185700	959951985	5540	5540	5540	5540	0
11	20250512	185600	959951985	5540	5540	5540	5540	0
12	20250512	185500	959951985	5540	5540	5540	5540	0
13	20250512	185400	959951985	5540	5540	5540	5540	0
14	20250512	185300	959951985	5540	5540	5540	5540	0
15	20250512	185200	959951985	5540	5540	5540	5540	0
16	20250512	185100	959951985	5540	5540	5540	5540	0
17	20250512	185000	959951985	5540	5540	5540	5540	0
18	20250512	184900	959951985	5540	5540	5540	5540	0
19	20250512	184800	959951985	5540	5540	5540	5540	0
20	20250512	184700	959951985	5540	5540	5540	5540	0
21	20250512	184600	959951985	5540	5540	5540	5540	0
22	20250512	184500	959951985	5540	5540	5540	5540	0
23	20250512	184400	959951985	5540	5540	5540	5540	0
24	20250512	184300	959951985	5540	5540	5540	5540	0
25	20250512	184200	959951985	5540	5540	5540	5540	0
26	20250512	184100	959951985	5540	5540	5540	5540	0
27	20250512	184000	959951985	5540	5540	5540	5540	0
28	20250512	183900	959951985	5540	5540	5540	5540	0
29	20250512	183800	959951985	5540	5540	5540	5540	0
30	20250512	183700	959951985	5540	5540	5540	5540	0
31	20250512	183600	959951985	5540	5540	5540	5540	0
32	20250512	183500	959951985	5540	5540	5540	5540	1631
33	20250512	183400	959951985	5540	5540	5540	5540	0
34	20250512	183300	959951985	5540	5540	5540	5540	0
35	20250512	183200	959951985	5540	5540	5540	5540	0
36	20250512	183100	959951985	5540	5540	5540	5540	0
37	20250512	183000	959951985	5540	5540	5540	5540	0
38	20250512	182900	959951985	5540	5540	5540	5540	0
39	20250512	182800	959951985	5540	5540	5540	5540	0
40	20250512	182700	959951985	5540	5540	5540	5540	0
41	20250512	182600	959951985	5540	5540	5540	5540	0
42	20250512	182500	959951985	5540	5540	5540	5540	0
43	20250512	182400	959951985	5540	5540	5540	5540	0
44	20250512	182300	959951985	5540	5540	5540	5540	0
45	20250512	182200	959951985	5540	5540	5540	5540	0
46	20250512	182100	959951985	5540	5540	5540	5540	0
47	20250512	182000	959951985	5540	5540	5540	5540	0
48	20250512	181900	959951985	5540	5540	5540	5540	0
49	20250512	181800	959951985	5540	5540	5540	5540	0
50	20250512	181700	959951985	5540	5540	5540	5540	0
51	20250512	181600	959951985	5540	5540	5540	5540	0
52	20250512	181500	959951985	5540	5540	5540	5540	0
53	20250512	181400	959951985	5540	5540	5540	5540	0
54	20250512	181300	959951985	5540	5540	5540	5540	0
55	20250512	181200	959951985	5540	5540	5540	5540	0
56	20250512	181100	959951985	5540	5540	5540	5540	0
57	20250512	181000	959951985	5540	5540	5540	5540	0
58	20250512	180900	959951985	5540	5540	5540	5540	0
59	20250512	180800	959951985	5540	5540	5540	5540	0
60	20250512	180700	959951985	5540	5540	5540	5540	0
61	20250512	180600	959951985	5540	5540	5540	5540	0
62	20250512	180500	959951985	5540	5540	5540	5540	1631
63	20250512	180400	959951985	5540	5540	5540	5540	0
64	20250512	180300	959951985	5540	5540	5540	5540	0
65	20250512	180200	959951985	5540	5540	5540	5540	0
66	20250512	180100	959951985	5540	5540	5540	5540	0
67	20250512	180000	959951985	5540	5540	5540	5540	0
68	20250512	175900	959951985	5540	5540	5540	5540	0
69	20250512	175800	959951985	5540	5540	5540	5540	0
70	20250512	175700	959951985	5540	5540	5540	5540	0
71	20250512	175600	959951985	5540	5540	5540	5540	0
72	20250512	175500	959951985	5540	5540	5540	5540	0
73	20250512	175400	959951985	5540	5540	5540	5540	0
74	20250512	175300	959951985	5540	5540	5540	5540	0
75	20250512	175200	959951985	5540	5540	5540	5540	0
76	20250512	175100	959951985	5540	5540	5540	5540	0
77	20250512	175000	959951985	5540	5540	5540	5540	0
78	20250512	174900	959951985	5540	5540	5540	5540	0
79	20250512	174800	959951985	5540	5540	5540	5540	0
80	20250512	174700	959951985	5540	5540	5540	5540	0
81	20250512	174600	959951985	5540	5540	5540	5540	0
82	20250512	174500	959951985	5540	5540	5540	5540	0
83	20250512	174400	959951985	5540	5540	5540	5540	0
84	20250512	174300	959951985	5540	5540	5540	5540	0
85	20250512	174200	959951985	5540	5540	5540	5540	0
86	20250512	174100	959951985	5540	5540	5540	5540	0
87	20250512	174000	959951985	5540	5540	5540	5540	0
88	20250512	173900	959951985	5540	5540	5540	5540	0
89	20250512	173800	959951985	5540	5540	5540	5540	0
90	20250512	173700	959951985	5540	5540	5540	5540	0
91	20250512	173600	959951985	5540	5540	5540	5540	0
92	20250512	173500	959951985	5540	5540	5540	5540	1631
93	20250512	173400	959951985	5540	5540	5540	5540	0
94	20250512	173300	959951985	5540	5540	5540	5540	0
95	20250512	173200	959951985	5540	5540	5540	5540	0
96	20250512	173100	959951985	5540	5540	5540	5540	0
97	20250512	173000	959951985	5540	5540	5540	5540	0
98	20250512	172900	959951985	5540	5540	5540	5540	0
99	20250512	172800	959951985	5540	5540	5540	5540	0
100	20250512	172700	959951985	5540	5540	5540	5540	0
101	20250512	172600	959951985	5540	5540	5540	5540	0
102	20250512	172500	959951985	5540	5540	5540	5540	0
103	20250512	172400	959951985	5540	5540	5540	5540	0
104	20250512	172300	959951985	5540	5540	5540	5540	0
105	20250512	172200	959951985	5540	5540	5540	5540	0
106	20250512	172100	959951985	5540	5540	5540	5540	0
107	20250512	172000	959951985	5540	5540	5540	5540	0
108	20250512	171900	959951985	5540	5540	5540	5540	0
109	20250512	171800	959951985	5540	5540	5540	5540	0
110	20250512	171700	959951985	5540	5540	5540	5540	0
111	20250512	171600	959951985	5540	5540	5540	5540	0
112	20250512	171500	959951985	5540	5540	5540	5540	0
113	20250512	171400	959951985	5540	5540	5540	5540	0
114	20250512	171300	959951985	5540	5540	5540	5540	0
115	20250512	171200	959951985	5540	5540	5540	5540	0
116	20250512	171100	959951985	5540	5540	5540	5540	0
117	20250512	171000	959951985	5540	5540	5540	5540	0
118	20250512	170900	959951985	5540	5540	5540	5540	0
119	20250512	170800	959951985	5540	5540	5540	5540	0
120	20250512	170700	959951985	5540	5540	5540	5540	0
121	20250512	170600	959951985	5540	5540	5540	5540	0
122	20250512	170500	959951985	5540	5540	5540	5540	1631
123	20250512	170400	959951985	5540	5540	5540	5540	0
124	20250512	170300	959951985	5540	5540	5540	5540	0
125	20250512	170200	959951985	5540	5540	5540	5540	0
126	20250512	170100	959951985	5540	5540	5540	5540	0
127	20250512	170000	959951985	5540	5540	5540	5540	0
128	20250512	165900	959951985	5540	5540	5540	5540	0
129	20250512	165800	959951985	5540	5540	5540	5540	0
130	20250512	165700	959951985	5540	5540	5540	5540	0
131	20250512	165600	959951985	5540	5540	5540	5540	0
132	20250512	165500	959951985	5540	5540	5540	5540	0
133	20250512	165400	959951985	5540	5540	5540	5540	0
134	20250512	165300	959951985	5540	5540	5540	5540	0
135	20250512	165200	959951985	5540	5540	5540	5540	0
136	20250512	165100	959951985	5540	5540	5540	5540	0
137	20250512	165000	959951985	5540	5540	5540	5540	0
138	20250512	164900	959951985	5540	5540	5540	5540	0
139	20250512	164800	959951985	5540	5540	5540	5540	0
140	20250512	164700	959951985	5540	5540	5540	5540	0
141	20250512	164600	959951985	5540	5540	5540	5540	0
142	20250512	164500	959951985	5540	5540	5540	5540	0
143	20250512	164400	959951985	5540	5540	5540	5540	0
144	20250512	164300	959951985	5540	5540	5540	5540	0
145	20250512	164200	959951985	5540	5540	5540	5540	0
146	20250512	164100	959951985	5540	5540	5540	5540	0
147	20250512	164000	959951985	5540	5540	5540	5540	0
148	20250512	163900	959951985	5540	5540	5540	5540	0
149	20250512	163800	959951985	5540	5540	5540	5540	0
150	20250512	163700	959951985	5540	5540	5540	5540	0
151	20250512	163600	959951985	5540	5540	5540	5540	0
152	20250512	163500	959951985	5540	5540	5540	5540	1631
153	20250512	163400	959951985	5540	5540	5540	5540	0
154	20250512	163300	959951985	5540	5540	5540	5540	0
155	20250512	163200	959951985	5540	5540	5540	5540	0
156	20250512	163100	959951985	5540	5540	5540	5540	0
157	20250512	163000	959951985	5540	5540	5540	5540	0
158	20250512	162900	959951985	5540	5540	5540	5540	0
159	20250512	162800	959951985	5540	5540	5540	5540	0
160	20250512	162700	959951985	5540	5540	5540	5540	0
161	20250512	162600	959951985	5540	5540	5540	5540	0
162	20250512	162500	959951985	5540	5540	5540	5540	0
163	20250512	162400	959951985	5540	5540	5540	5540	0
164	20250512	162300	959951985	5540	5540	5540	5540	0
165	20250512	162200	959951985	5540	5540	5540	5540	0
166	20250512	162100	959951985	5540	5540	5540	5540	0
167	20250512	162000	959951985	5540	5540	5540	5540	0
168	20250512	161900	959951985	5540	5540	5540	5540	0
169	20250512	161800	959951985	5540	5540	5540	5540	0
170	20250512	161700	959951985	5540	5540	5540	5540	0
171	20250512	161600	959951985	5540	5540	5540	5540	0
172	20250512	161500	959951985	5540	5540	5540	5540	0
173	20250512	161400	959951985	5540	5540	5540	5540	0
174	20250512	161300	959951985	5540	5540	5540	5540	0
175	20250512	161200	959951985	5540	5540	5540	5540	0
176	20250512	161100	959951985	5540	5540	5540	5540	0
177	20250512	161000	959951985	5540	5540	5540	5540	0
178	20250512	160900	959951985	5540	5540	5540	5540	0
179	20250512	160800	959951985	5540	5540	5540	5540	0
180	20250512	160700	959951985	5540	5540	5540	5540	0
181	20250512	160600	959951985	5540	5540	5540	5540	0
182	20250512	160500	959951985	5540	5540	5540	5540	1631
183	20250512	160400	959951985	5540	5540	5540	5540	0
184	20250512	160300	959951985	5540	5540	5540	5540	0
185	20250512	160200	959951985	5540	5540	5540	5540	0
186	20250512	160100	959951985	5540	5540	5540	5540	0
187	20250512	160000	959951985	5540	5540	5540	5540	0
188	20250512	155900	959951985	5540	5540	5540	5540	0
189	20250512	155800	959951985	5540	5540	5540	5540	0
190	20250512	155700	959951985	5540	5540	5540	5540	0
191	20250512	155600	959951985	5540	5540	5540	5540	0
192	20250512	155500	959951985	5540	5540	5540	5540	0
193	20250512	155400	959951985	5540	5540	5540	5540	0
194	20250512	155300	959951985	5540	5540	5540	5540	0
195	20250512	155200	959951985	5540	5540	5540	5540	0
196	20250512	155100	959951985	5540	5540	5540	5540	0
197	20250512	155000	959951985	5540	5540	5540	5540	0
198	20250512	154900	959951985	5540	5540	5540	5540	0
199	20250512	154800	959951985	5540	5540	5540	5540	0
200	20250512	154700	959951985	5540	5540	5540	5540	0
201	20250512	154600	959951985	5540	5540	5540	5540	0
202	20250512	154500	959951985	5540	5540	5540	5540	0
203	20250512	154400	959951985	5540	5540	5540	5540	0
204	20250512	154300	959951985	5540	5540	5540	5540	0
205	20250512	154200	959951985	5540	5540	5540	5540	0
206	20250512	154100	959951985	5540	5540	5540	5540	0
207	20250512	154000	959951985	5540	5540	5540	5540	0
208	20250512	153900	959951985	5540	5540	5540	5540	0
209	20250512	153800	959951985	5540	5540	5540	5540	0
210	20250512	153700	959951985	5540	5540	5540	5540	0
211	20250512	153600	959951985	5540	5540	5540	5540	0
212	20250512	153500	959951985	5540	5540	5540	5540	1631
213	20250512	153400	959951985	5540	5540	5540	5540	0
214	20250512	153300	959951985	5540	5540	5540	5540	0
215	20250512	153200	959951985	5540	5540	5540	5540	0
216	20250512	153100	959951985	5540	5540	5540	5540	0
217	20250512	153000	959951985	5540	5540	5540	5540	1631
218	20250512	152900	950916245	5550	5550	5550	5550	0
219	20250512	152800	950916245	5550	5550	5550	5550	0
220	20250512	152700	950916245	5550	5550	5550	5550	0
221	20250512	152600	950916245	5550	5550	5550	5550	0
222	20250512	152500	950916245	5550	5550	5550	5550	0
223	20250512	152400	950916245	5550	5550	5550	5550	0
224	20250512	152300	950916245	5550	5550	5550	5550	0
225	20250512	152200	950916245	5550	5550	5550	5550	0
226	20250512	152100	950916245	5550	5550	5550	5550	0
227	20250512	152000	950916245	5550	5550	5550	5550	0
228	20250512	151900	950916245	5550	5550	5550	5530	57
229	20250512	151800	950599935	5530	5540	5540	5530	421
230	20250512	151700	948267755	5530	5530	5530	5530	518
231	20250512	151600	945403215	5530	5540	5540	5530	544
232	20250512	151500	942390435	5550	5550	5550	5550	593
233	20250512	151400	939099285	5540	5550	5550	5540	102
234	20250512	151300	938534155	5550	5550	5550	5550	159
235	20250512	151200	937651705	5550	5550	5550	5550	1
236	20250512	151100	937646155	5540	5560	5560	5540	2031
237	20250512	151000	926393945	5560	5540	5560	5540	22
238	20250512	150900	926271725	5550	5550	5550	5550	0
239	20250512	150800	926271725	5550	5550	5550	5550	108
240	20250512	150700	925672325	5560	5560	5560	5560	200
241	20250512	150600	924560325	5560	5540	5560	5540	50
242	20250512	150500	924283125	5550	5550	5560	5550	749
243	20250512	150400	920125895	5560	5550	5560	5550	34
244	20250512	150300	919937005	5550	5550	5550	5550	0
245	20250512	150200	919937005	5550	5550	5550	5550	59
246	20250512	150100	919609555	5550	5550	5550	5550	0
247	20250512	150000	919609555	5550	5550	5550	5550	0
248	20250512	145900	919609555	5550	5550	5550	5550	355
249	20250512	145800	917639305	5560	5560	5560	5560	2
250	20250512	145700	917628185	5540	5550	5550	5540	211
251	20250512	145600	916459135	5540	5540	5540	5540	0
252	20250512	145500	916459135	5540	5540	5540	5540	3003
253	20250512	145400	899822515	5540	5550	5550	5540	1001
254	20250512	145300	894274975	5550	5550	5550	5550	0
255	20250512	145200	894274975	5550	5550	5550	5550	661
256	20250512	145100	890606425	5560	5560	5560	5560	1
257	20250512	145000	890600865	5550	5550	5550	5550	13
258	20250512	144900	890528715	5560	5560	5560	5560	0
259	20250512	144800	890528715	5560	5550	5560	5550	537
260	20250512	144700	887543015	5550	5550	5550	5550	200
261	20250512	144600	886433015	5550	5550	5550	5550	1006
262	20250512	144500	880849715	5560	5560	5560	5560	2
263	20250512	144400	880838595	5550	5550	5550	5550	0
264	20250512	144300	880838595	5550	5550	5550	5550	507
265	20250512	144200	878024745	5550	5550	5550	5550	0
266	20250512	144100	878024745	5550	5550	5550	5550	0
267	20250512	144000	878024745	5550	5550	5560	5540	2940
268	20250512	143900	861722515	5550	5550	5550	5550	700
269	20250512	143800	857837515	5550	5550	5550	5550	934
270	20250512	143700	852653815	5550	5560	5560	5550	463
271	20250512	143600	850083535	5560	5560	5560	5560	10
272	20250512	143500	850027935	5550	5550	5550	5550	7
273	20250512	143400	849989085	5550	5560	5560	5550	28
274	20250512	143300	849833505	5560	5550	5560	5550	570
275	20250512	143200	846669995	5550	5550	5550	5550	0
276	20250512	143100	846669995	5550	5560	5560	5550	106
277	20250512	143000	846081635	5560	5560	5560	5560	0
278	20250512	142900	846081635	5560	5560	5560	5560	1007
279	20250512	142800	840482715	5550	5550	5550	5550	20
280	20250512	142700	840371715	5550	5550	5550	5550	0
281	20250512	142600	840371715	5550	5550	5550	5550	0
282	20250512	142500	840371715	5550	5550	5550	5550	41
283	20250512	142400	840144165	5550	5550	5550	5550	0
284	20250512	142300	840144165	5550	5560	5560	5550	226
285	20250512	142200	838889605	5550	5550	5550	5550	0
286	20250512	142100	838889605	5550	5550	5550	5550	3
287	20250512	142000	838872955	5550	5550	5550	5550	4
288	20250512	141900	838850755	5550	5550	5550	5550	100
289	20250512	141800	838295755	5550	5550	5550	5550	100
290	20250512	141700	837740755	5560	5560	5560	5560	0
291	20250512	141600	837740755	5560	5560	5560	5550	4433
292	20250512	141500	813096715	5570	5570	5570	5570	0
293	20250512	141400	813096715	5570	5570	5570	5570	0
294	20250512	141300	813096715	5570	5560	5570	5560	81
295	20250512	141200	812645625	5560	5570	5570	5560	194
296	20250512	141100	811565975	5570	5570	5570	5570	0
297	20250512	141000	811565975	5570	5570	5570	5570	0
298	20250512	140900	811565975	5570	5570	5570	5570	50
299	20250512	140800	811287475	5570	5570	5570	5570	11
300	20250512	140700	811226205	5570	5570	5570	5570	0
301	20250512	140600	811226205	5570	5570	5570	5570	0
302	20250512	140500	811226205	5570	5570	5570	5570	0
303	20250512	140400	811226205	5570	5570	5570	5570	0
304	20250512	140300	811226205	5570	5570	5570	5570	85
305	20250512	140200	810752755	5560	5560	5560	5560	28
306	20250512	140100	810597075	5570	5570	5570	5570	0
307	20250512	140000	810597075	5570	5570	5570	5570	0
308	20250512	135900	810597075	5570	5570	5570	5570	0
309	20250512	135800	810597075	5570	5570	5570	5570	0
310	20250512	135700	810597075	5570	5570	5570	5570	0
311	20250512	135600	810597075	5570	5570	5570	5570	2
312	20250512	135500	810585935	5560	5560	5560	5560	0
313	20250512	135400	810585935	5560	5560	5560	5560	0
314	20250512	135300	810585935	5560	5560	5560	5560	0
315	20250512	135200	810585935	5560	5570	5570	5560	235
316	20250512	135100	809278795	5570	5570	5570	5570	107
317	20250512	135000	808682805	5570	5570	5570	5570	90
318	20250512	134900	808181505	5570	5570	5570	5570	0
319	20250512	134800	808181505	5570	5570	5570	5570	30
320	20250512	134700	808014405	5570	5570	5570	5570	1000
321	20250512	134600	802444405	5560	5560	5560	5560	30
322	20250512	134500	802277605	5560	5560	5560	5560	75
323	20250512	134400	801860605	5570	5570	5570	5570	136
324	20250512	134300	801103085	5560	5570	5570	5560	61
325	20250512	134200	800763375	5550	5570	5570	5550	181
326	20250512	134100	799758805	5570	5570	5570	5570	0
327	20250512	134000	799758805	5570	5570	5570	5570	0
328	20250512	133900	799758805	5570	5570	5570	5570	400
329	20250512	133800	797530805	5570	5570	5570	5570	0
330	20250512	133700	797530805	5570	5560	5570	5560	7
331	20250512	133600	797491865	5560	5570	5570	5560	109
332	20250512	133500	796885625	5570	5570	5570	5570	0
333	20250512	133400	796885625	5570	5570	5570	5570	0
334	20250512	133300	796885625	5570	5570	5570	5570	1
335	20250512	133200	796880055	5570	5570	5570	5570	0
336	20250512	133100	796880055	5570	5570	5570	5570	0
337	20250512	133000	796880055	5570	5570	5570	5570	79
338	20250512	132900	796440025	5550	5550	5550	5550	0
339	20250512	132800	796440025	5550	5550	5550	5550	0
340	20250512	132700	796440025	5550	5550	5550	5550	1
341	20250512	132600	796434475	5550	5550	5550	5550	102
342	20250512	132500	795868375	5550	5550	5550	5550	0
343	20250512	132400	795868375	5550	5550	5550	5550	0
344	20250512	132300	795868375	5550	5550	5550	5550	0
345	20250512	132200	795868375	5550	5550	5550	5550	0
346	20250512	132100	795868375	5550	5550	5560	5550	489
347	20250512	132000	793152165	5560	5560	5560	5560	0
348	20250512	131900	793152165	5560	5560	5560	5560	964
349	20250512	131800	787792325	5560	5560	5560	5560	1
350	20250512	131700	787786765	5560	5560	5560	5560	0
351	20250512	131600	787786765	5560	5560	5560	5560	34
352	20250512	131500	787597725	5560	5560	5560	5560	10
353	20250512	131400	787542125	5560	5560	5560	5560	0
354	20250512	131300	787542125	5560	5560	5560	5560	0
355	20250512	131200	787542125	5560	5560	5570	5560	168
356	20250512	131100	786607565	5560	5560	5560	5560	0
357	20250512	131000	786607565	5560	5560	5560	5560	35
358	20250512	130900	786412965	5560	5560	5560	5560	0
359	20250512	130800	786412965	5560	5560	5560	5560	350
360	20250512	130700	784466965	5570	5570	5570	5570	0
361	20250512	130600	784466965	5570	5570	5570	5570	1
362	20250512	130500	784461395	5560	5560	5560	5560	55
363	20250512	130400	784155595	5560	5560	5560	5560	5
364	20250512	130300	784127795	5560	5560	5560	5550	214
365	20250512	130200	782938325	5570	5560	5570	5560	516
366	20250512	130100	780068365	5560	5560	5560	5560	0
367	20250512	130000	780068365	5560	5560	5560	5560	8
368	20250512	125900	780023885	5560	5560	5560	5560	517
369	20250512	125800	777149365	5560	5560	5560	5560	49
370	20250512	125700	776876925	5560	5570	5570	5560	304
371	20250512	125600	775185695	5560	5560	5560	5560	0
372	20250512	125500	775185695	5560	5560	5560	5560	3
373	20250512	125400	775169015	5560	5560	5560	5560	11
374	20250512	125300	775107855	5560	5560	5560	5560	0
375	20250512	125200	775107855	5560	5560	5560	5560	1
376	20250512	125100	775102295	5560	5560	5560	5560	10
377	20250512	125000	775046695	5560	5560	5560	5560	0
378	20250512	124900	775046695	5560	5560	5560	5560	0
379	20250512	124800	775046695	5560	5560	5560	5560	0
380	20250512	124700	775046695	5560	5570	5570	5560	13
381	20250512	124600	774974375	5560	5560	5560	5560	9
382	20250512	124500	774924335	5560	5560	5560	5560	0
383	20250512	124400	774924335	5560	5560	5560	5560	0
384	20250512	124300	774924335	5560	5560	5570	5560	1873
385	20250512	124200	764510105	5560	5560	5560	5560	106
386	20250512	124100	763920745	5560	5560	5560	5560	0
387	20250512	124000	763920745	5560	5560	5560	5560	0
388	20250512	123900	763920745	5560	5570	5570	5560	151
389	20250512	123800	763081175	5570	5570	5570	5570	0
390	20250512	123700	763081175	5570	5560	5570	5560	21
391	20250512	123600	762964225	5560	5560	5560	5560	30
392	20250512	123500	762797425	5560	5560	5560	5560	0
393	20250512	123400	762797425	5560	5560	5560	5560	0
394	20250512	123300	762797425	5560	5560	5560	5560	1000
395	20250512	123200	757237425	5570	5570	5570	5570	10
396	20250512	123100	757181725	5570	5570	5570	5570	0
397	20250512	123000	757181725	5570	5570	5570	5570	94
398	20250512	122900	756658145	5570	5570	5570	5570	18
399	20250512	122800	756557885	5570	5570	5570	5570	320
400	20250512	122700	754775485	5560	5560	5560	5560	0
401	20250512	122600	754775485	5560	5560	5560	5560	0
402	20250512	122500	754775485	5560	5560	5560	5560	0
403	20250512	122400	754775485	5560	5560	5560	5560	0
404	20250512	122300	754775485	5560	5570	5570	5560	154
405	20250512	122200	753919155	5570	5570	5570	5570	1001
406	20250512	122100	748343585	5570	5570	5570	5570	0
407	20250512	122000	748343585	5570	5570	5570	5570	0
408	20250512	121900	748343585	5570	5570	5570	5570	1
409	20250512	121800	748338015	5570	5570	5570	5570	0
410	20250512	121700	748338015	5570	5570	5570	5570	0
411	20250512	121600	748338015	5570	5570	5570	5560	42
412	20250512	121500	748104085	5560	5560	5560	5560	914
413	20250512	121400	743022245	5560	5560	5560	5560	650
414	20250512	121300	739408245	5560	5560	5560	5560	0
415	20250512	121200	739408245	5560	5570	5570	5560	170
416	20250512	121100	738461545	5560	5560	5560	5560	109
417	20250512	121000	737855505	5570	5570	5570	5570	0
418	20250512	120900	737855505	5570	5570	5570	5570	6112
419	20250512	120800	703811665	5570	5570	5570	5560	5583
420	20250512	120700	672715155	5560	5560	5560	5560	0
421	20250512	120600	672715155	5560	5560	5560	5560	0
422	20250512	120500	672715155	5560	5560	5560	5560	1
423	20250512	120400	672709595	5560	5560	5560	5560	0
424	20250512	120300	672709595	5560	5560	5560	5560	20
425	20250512	120200	672598395	5560	5560	5560	5560	448
426	20250512	120100	670107515	5560	5560	5560	5560	100
427	20250512	120000	669551515	5570	5570	5570	5570	50
428	20250512	115900	669273015	5570	5570	5570	5570	0
429	20250512	115800	669273015	5570	5570	5570	5570	0
430	20250512	115700	669273015	5570	5570	5570	5570	0
431	20250512	115600	669273015	5570	5560	5570	5560	1192
432	20250512	115500	662644955	5560	5560	5560	5560	0
433	20250512	115400	662644955	5560	5560	5560	5560	0
434	20250512	115300	662644955	5560	5560	5560	5560	31
435	20250512	115200	662472595	5560	5560	5560	5560	249
436	20250512	115100	661088155	5560	5560	5560	5550	498
437	20250512	115000	658319305	5560	5570	5570	5560	101
438	20250512	114900	657757735	5560	5560	5560	5560	0
439	20250512	114800	657757735	5560	5560	5560	5560	21
440	20250512	114700	657640975	5560	5560	5570	5560	875
441	20250512	114600	652775955	5560	5570	5570	5560	385
442	20250512	114500	650635335	5570	5560	5570	5530	1831
443	20250512	114400	640495755	5560	5560	5560	5560	556
444	20250512	114300	637404395	5560	5560	5560	5540	1017
445	20250512	114200	631754285	5560	5560	5560	5540	3823
446	20250512	114100	610537035	5560	5560	5560	5560	200
447	20250512	114000	609425035	5570	5570	5570	5570	1
448	20250512	113900	609419465	5570	5570	5570	5570	0
449	20250512	113800	609419465	5570	5570	5570	5570	3
450	20250512	113700	609402755	5560	5560	5560	5560	9
451	20250512	113600	609352715	5560	5570	5570	5560	850
452	20250512	113500	604626695	5560	5560	5570	5550	2915
453	20250512	113400	588427315	5560	5570	5570	5560	53
454	20250512	113300	588132435	5560	5560	5560	5560	1
455	20250512	113200	588126875	5565	5565	5565	5565	0
456	20250512	113100	588126875	5565	5560	5565	5560	11
457	20250512	113000	588065710	5560	5560	5560	5560	2
458	20250512	112900	588054590	5560	5560	5560	5560	0
459	20250512	112800	588054590	5560	5560	5560	5560	0
460	20250512	112700	588054590	5560	5560	5560	5560	22
461	20250512	112600	587932270	5560	5560	5560	5560	24
462	20250512	112500	587798830	5560	5560	5560	5560	3
463	20250512	112400	587782150	5560	5560	5560	5560	1491
464	20250512	112300	579492190	5570	5570	5570	5570	18
465	20250512	112200	579391930	5560	5560	5560	5560	0
466	20250512	112100	579391930	5560	5560	5560	5560	50
467	20250512	112000	579113930	5570	5560	5570	5560	548
468	20250512	111900	576066610	5560	5560	5560	5560	145
469	20250512	111800	575260410	5560	5560	5560	5560	120
470	20250512	111700	574593210	5570	5570	5570	5570	206
471	20250512	111600	573445790	5560	5570	5570	5560	784
472	20250512	111500	569078930	5580	5580	5580	5580	1074
473	20250512	111400	563086010	5580	5580	5580	5580	0
474	20250512	111300	563086010	5580	5580	5580	5580	0
475	20250512	111200	563086010	5580	5580	5580	5580	0
476	20250512	111100	563086010	5580	5580	5580	5580	550
477	20250512	111000	560017010	5580	5580	5580	5580	0
478	20250512	110900	560017010	5580	5580	5580	5580	45
479	20250512	110800	559765910	5580	5580	5580	5580	0
480	20250512	110700	559765910	5580	5580	5580	5580	805
481	20250512	110600	555274010	5580	5590	5590	5580	210
482	20250512	110500	554100210	5580	5580	5580	5580	93
483	20250512	110400	553581270	5580	5580	5580	5580	828
484	20250512	110300	548961030	5580	5580	5580	5580	40
485	20250512	110200	548737830	5580	5580	5580	5580	1
486	20250512	110100	548732250	5580	5580	5580	5570	3901
487	20250512	110000	526964750	5580	5580	5580	5580	0
488	20250512	105900	526964750	5580	5580	5580	5580	0
489	20250512	105800	526964750	5580	5580	5580	5580	5
490	20250512	105700	526936850	5570	5570	5570	5570	267
491	20250512	105600	525449660	5580	5570	5580	5570	1516
492	20250512	105500	517005500	5570	5580	5580	5570	1681
493	20250512	105400	507629730	5570	5570	5570	5570	10
494	20250512	105300	507574030	5580	5580	5580	5580	431
495	20250512	105200	505169050	5580	5580	5580	5580	100
496	20250512	105100	504611050	5570	5570	5580	5570	603
497	20250512	105000	501248630	5570	5570	5570	5570	20
498	20250512	104900	501137230	5580	5580	5580	5580	130
499	20250512	104800	500411830	5580	5580	5580	5580	0
500	20250512	104700	500411830	5580	5580	5580	5580	205
501	20250512	104600	499267930	5580	5580	5580	5580	1592
502	20250512	104500	490384570	5570	5560	5570	5560	166
503	20250512	104400	489460150	5560	5570	5570	5560	1116
504	20250512	104300	483254130	5560	5560	5560	5560	2
505	20250512	104200	483243010	5560	5560	5560	5560	839
506	20250512	104100	478578170	5560	5570	5570	5560	85
507	20250512	104000	478105560	5580	5580	5580	5580	1
508	20250512	103900	478099980	5570	5570	5570	5570	163
509	20250512	103800	477192070	5570	5570	5570	5570	0
510	20250512	103700	477192070	5570	5570	5570	5570	10
511	20250512	103600	477136370	5580	5580	5580	5580	1776
512	20250512	103500	467226290	5570	5560	5580	5560	4095
513	20250512	103400	444406350	5560	5560	5560	5560	10
514	20250512	103300	444350750	5560	5560	5560	5560	70
515	20250512	103200	443961550	5560	5560	5560	5560	0
516	20250512	103100	443961550	5560	5560	5560	5560	0
517	20250512	103000	443961550	5560	5560	5560	5560	1
518	20250512	102900	443955990	5560	5560	5560	5560	0
519	20250512	102800	443955990	5560	5560	5560	5560	153
520	20250512	102700	443105310	5570	5570	5570	5570	0
521	20250512	102600	443105310	5570	5570	5570	5570	233
522	20250512	102500	441807500	5570	5570	5580	5550	3367
523	20250512	102400	423089660	5570	5570	5580	5570	6
524	20250512	102300	423056230	5580	5580	5580	5580	0
525	20250512	102200	423056230	5580	5580	5580	5580	1010
526	20250512	102100	417420430	5580	5570	5580	5570	1039
527	20250512	102000	411630200	5570	5570	5570	5560	84
528	20250512	101900	411163120	5570	5580	5580	5570	2404
529	20250512	101800	397751780	5580	5580	5580	5580	1100
530	20250512	101700	391613780	5570	5570	5570	5570	10
531	20250512	101600	391558080	5580	5580	5580	5580	5
532	20250512	101500	391530180	5580	5580	5580	5580	800
533	20250512	101400	387066180	5580	5580	5580	5580	696
534	20250512	101300	383182500	5560	5560	5560	5560	3
535	20250512	101200	383165820	5580	5570	5580	5570	111
536	20250512	101100	382546550	5570	5560	5570	5560	303
537	20250512	101000	380861810	5570	5570	5570	5570	1
538	20250512	100900	380856240	5570	5570	5570	5570	28
539	20250512	100800	380700280	5570	5570	5570	5570	0
540	20250512	100700	380700280	5570	5570	5570	5570	54
541	20250512	100600	380399500	5580	5580	5580	5580	0
542	20250512	100500	380399500	5580	5580	5580	5580	66
543	20250512	100400	380031220	5570	5570	5570	5570	5
544	20250512	100300	380003370	5570	5580	5580	5570	4
545	20250512	100200	379981060	5580	5570	5580	5570	207
546	20250512	100100	378826280	5570	5570	5570	5560	472
547	20250512	100000	376197280	5570	5560	5580	5560	1137
548	20250512	095900	369869130	5560	5560	5560	5560	165
549	20250512	095800	368951730	5560	5560	5560	5560	550
550	20250512	095700	365893730	5560	5580	5580	5560	401
551	20250512	095600	363656170	5570	5580	5580	5570	1080
552	20250512	095500	357633070	5580	5590	5590	5580	947
553	20250512	095400	352342100	5590	5580	5590	5580	2209
554	20250512	095300	340012480	5580	5570	5580	5570	219
555	20250512	095200	338792570	5570	5580	5580	5520	1929
556	20250512	095100	328075940	5580	5570	5580	5570	1050
557	20250512	095000	322219800	5570	5570	5570	5570	501
558	20250512	094900	319429230	5570	5570	5570	5570	239
559	20250512	094800	318098000	5570	5570	5570	5570	396
560	20250512	094700	315892280	5580	5580	5580	5580	167
561	20250512	094600	314960420	5580	5550	5580	5550	5897
562	20250512	094500	282135440	5560	5560	5560	5560	0
563	20250512	094400	282135440	5560	5550	5560	5540	961
564	20250512	094300	276801020	5550	5550	5550	5550	0
565	20250512	094200	276801020	5550	5550	5550	5550	2
566	20250512	094100	276789920	5550	5550	5550	5550	58
567	20250512	094000	276468020	5560	5550	5560	5550	860
568	20250512	093900	271691420	5550	5560	5560	5550	9
569	20250512	093800	271641390	5550	5520	5560	5520	3490
570	20250512	093700	252277740	5520	5530	5530	5520	356
571	20250512	093600	250309440	5540	5540	5540	5540	50
572	20250512	093500	250032440	5550	5530	5550	5530	37
573	20250512	093400	249827260	5530	5530	5530	5530	0
574	20250512	093300	249827260	5530	5540	5540	5530	585
575	20250512	093200	246591360	5530	5540	5540	5530	428
576	20250512	093100	244221020	5540	5550	5550	5540	116
577	20250512	093000	243578230	5550	5550	5550	5550	52
578	20250512	092900	243289630	5550	5550	5550	5540	636
579	20250512	092800	239760830	5550	5530	5550	5520	72
580	20250512	092700	239362520	5525	5540	5540	5525	348
581	20250512	092600	237436195	5540	5540	5540	5540	22
582	20250512	092500	237314315	5550	5550	5550	5550	2
583	20250512	092400	237303215	5540	5530	5550	5530	3324
584	20250512	092300	218908585	5530	5530	5530	5520	927
585	20250512	092200	213782285	5530	5520	5530	5520	839
586	20250512	092100	209145685	5520	5520	5540	5520	2173
587	20250512	092000	197134125	5520	5510	5530	5510	3610
588	20250512	091900	177198915	5510	5510	5510	5510	811
589	20250512	091800	172730305	5500	5500	5500	5500	50
590	20250512	091700	172455305	5500	5500	5500	5500	136
591	20250512	091600	171707305	5500	5500	5500	5490	341
592	20250512	091500	169833305	5510	5530	5530	5510	688
593	20250512	091400	166039185	5530	5500	5530	5500	254
594	20250512	091300	164640065	5500	5550	5550	5500	2192
595	20250512	091200	152500015	5540	5530	5560	5530	1598
596	20250512	091100	143629995	5540	5520	5550	5520	945
597	20250512	091000	138399515	5510	5510	5520	5510	788
598	20250512	090900	134054305	5510	5500	5520	5500	2511
599	20250512	090800	120234105	5500	5500	5500	5480	1007
600	20250512	090700	114696205	5500	5500	5500	5500	200
601	20250512	090600	113596205	5500	5500	5500	5480	1161
602	20250512	090500	107221955	5500	5530	5530	5500	2913
603	20250512	090400	91180885	5530	5500	5530	5500	888
604	20250512	090300	86279545	5500	5540	5540	5500	1804
605	20250512	090200	76325865	5520	5545	5600	5510	3800
606	20250512	090100	55258680	5550	5520	5570	5520	3410
607	20250512	090000	36372700	5530	5580	5580	5520	6536