KissMeData/005390/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182900	637872337	2440	2440	2440	2440	519
3	20250512	182800	637872337	2440	2440	2440	2440	0
4	20250512	182700	637872337	2440	2440	2440	2440	0
5	20250512	182600	637872337	2440	2440	2440	2440	0
6	20250512	182500	637872337	2440	2440	2440	2440	0
7	20250512	182400	637872337	2440	2440	2440	2440	0
8	20250512	182300	637872337	2440	2440	2440	2440	0
9	20250512	182200	637872337	2440	2440	2440	2440	0
10	20250512	182100	637872337	2440	2440	2440	2440	0
11	20250512	182000	637872337	2440	2440	2440	2440	0
12	20250512	181900	637872337	2440	2440	2440	2440	0
13	20250512	181800	637872337	2440	2440	2440	2440	0
14	20250512	181700	637872337	2440	2440	2440	2440	0
15	20250512	181600	637872337	2440	2440	2440	2440	0
16	20250512	181500	637872337	2440	2440	2440	2440	0
17	20250512	181400	637872337	2440	2440	2440	2440	0
18	20250512	181300	637872337	2440	2440	2440	2440	0
19	20250512	181200	637872337	2440	2440	2440	2440	0
20	20250512	181100	637872337	2440	2440	2440	2440	0
21	20250512	181000	637872337	2440	2440	2440	2440	0
22	20250512	180900	637872337	2440	2440	2440	2440	0
23	20250512	180800	637872337	2440	2440	2440	2440	0
24	20250512	180700	637872337	2440	2440	2440	2440	0
25	20250512	180600	637872337	2440	2440	2440	2440	0
26	20250512	180500	637872337	2440	2440	2440	2440	0
27	20250512	180400	637872337	2440	2440	2440	2440	0
28	20250512	180300	637872337	2440	2440	2440	2440	0
29	20250512	180200	637872337	2440	2440	2440	2440	0
30	20250512	180100	637872337	2440	2440	2440	2440	0
31	20250512	180000	637872337	2440	2440	2440	2440	0
32	20250512	175900	637872337	2440	2440	2440	2440	519
33	20250512	175800	637872337	2440	2440	2440	2440	0
34	20250512	175700	637872337	2440	2440	2440	2440	0
35	20250512	175600	637872337	2440	2440	2440	2440	0
36	20250512	175500	637872337	2440	2440	2440	2440	0
37	20250512	175400	637872337	2440	2440	2440	2440	0
38	20250512	175300	637872337	2440	2440	2440	2440	0
39	20250512	175200	637872337	2440	2440	2440	2440	0
40	20250512	175100	637872337	2440	2440	2440	2440	0
41	20250512	175000	637872337	2440	2440	2440	2440	0
42	20250512	174900	637872337	2440	2440	2440	2440	0
43	20250512	174800	637872337	2440	2440	2440	2440	0
44	20250512	174700	637872337	2440	2440	2440	2440	0
45	20250512	174600	637872337	2440	2440	2440	2440	0
46	20250512	174500	637872337	2440	2440	2440	2440	0
47	20250512	174400	637872337	2440	2440	2440	2440	0
48	20250512	174300	637872337	2440	2440	2440	2440	0
49	20250512	174200	637872337	2440	2440	2440	2440	0
50	20250512	174100	637872337	2440	2440	2440	2440	0
51	20250512	174000	637872337	2440	2440	2440	2440	0
52	20250512	173900	637872337	2440	2440	2440	2440	0
53	20250512	173800	637872337	2440	2440	2440	2440	0
54	20250512	173700	637872337	2440	2440	2440	2440	0
55	20250512	173600	637872337	2440	2440	2440	2440	0
56	20250512	173500	637872337	2440	2440	2440	2440	0
57	20250512	173400	637872337	2440	2440	2440	2440	0
58	20250512	173300	637872337	2440	2440	2440	2440	0
59	20250512	173200	637872337	2440	2440	2440	2440	0
60	20250512	173100	637872337	2440	2440	2440	2440	0
61	20250512	173000	637872337	2440	2440	2440	2440	0
62	20250512	172900	637872337	2440	2440	2440	2440	519
63	20250512	172800	637872337	2440	2440	2440	2440	0
64	20250512	172700	637872337	2440	2440	2440	2440	0
65	20250512	172600	637872337	2440	2440	2440	2440	0
66	20250512	172500	637872337	2440	2440	2440	2440	0
67	20250512	172400	637872337	2440	2440	2440	2440	0
68	20250512	172300	637872337	2440	2440	2440	2440	0
69	20250512	172200	637872337	2440	2440	2440	2440	0
70	20250512	172100	637872337	2440	2440	2440	2440	0
71	20250512	172000	637872337	2440	2440	2440	2440	0
72	20250512	171900	637872337	2440	2440	2440	2440	0
73	20250512	171800	637872337	2440	2440	2440	2440	0
74	20250512	171700	637872337	2440	2440	2440	2440	0
75	20250512	171600	637872337	2440	2440	2440	2440	0
76	20250512	171500	637872337	2440	2440	2440	2440	0
77	20250512	171400	637872337	2440	2440	2440	2440	0
78	20250512	171300	637872337	2440	2440	2440	2440	0
79	20250512	171200	637872337	2440	2440	2440	2440	0
80	20250512	171100	637872337	2440	2440	2440	2440	0
81	20250512	171000	637872337	2440	2440	2440	2440	0
82	20250512	170900	637872337	2440	2440	2440	2440	0
83	20250512	170800	637872337	2440	2440	2440	2440	0
84	20250512	170700	637872337	2440	2440	2440	2440	0
85	20250512	170600	637872337	2440	2440	2440	2440	0
86	20250512	170500	637872337	2440	2440	2440	2440	0
87	20250512	170400	637872337	2440	2440	2440	2440	0
88	20250512	170300	637872337	2440	2440	2440	2440	0
89	20250512	170200	637872337	2440	2440	2440	2440	0
90	20250512	170100	637872337	2440	2440	2440	2440	0
91	20250512	170000	637872337	2440	2440	2440	2440	0
92	20250512	165900	637872337	2440	2440	2440	2440	519
93	20250512	165800	637872337	2440	2440	2440	2440	0
94	20250512	165700	637872337	2440	2440	2440	2440	0
95	20250512	165600	637872337	2440	2440	2440	2440	0
96	20250512	165500	637872337	2440	2440	2440	2440	0
97	20250512	165400	637872337	2440	2440	2440	2440	0
98	20250512	165300	637872337	2440	2440	2440	2440	0
99	20250512	165200	637872337	2440	2440	2440	2440	0
100	20250512	165100	637872337	2440	2440	2440	2440	0
101	20250512	165000	637872337	2440	2440	2440	2440	0
102	20250512	164900	637872337	2440	2440	2440	2440	0
103	20250512	164800	637872337	2440	2440	2440	2440	0
104	20250512	164700	637872337	2440	2440	2440	2440	0
105	20250512	164600	637872337	2440	2440	2440	2440	0
106	20250512	164500	637872337	2440	2440	2440	2440	0
107	20250512	164400	637872337	2440	2440	2440	2440	0
108	20250512	164300	637872337	2440	2440	2440	2440	0
109	20250512	164200	637872337	2440	2440	2440	2440	0
110	20250512	164100	637872337	2440	2440	2440	2440	0
111	20250512	164000	637872337	2440	2440	2440	2440	0
112	20250512	163900	637872337	2440	2440	2440	2440	0
113	20250512	163800	637872337	2440	2440	2440	2440	0
114	20250512	163700	637872337	2440	2440	2440	2440	0
115	20250512	163600	637872337	2440	2440	2440	2440	0
116	20250512	163500	637872337	2440	2440	2440	2440	0
117	20250512	163400	637872337	2440	2440	2440	2440	0
118	20250512	163300	637872337	2440	2440	2440	2440	0
119	20250512	163200	637872337	2440	2440	2440	2440	0
120	20250512	163100	637872337	2440	2440	2440	2440	0
121	20250512	163000	637872337	2440	2440	2440	2440	0
122	20250512	162900	637872337	2440	2440	2440	2440	519
123	20250512	162800	637872337	2440	2440	2440	2440	0
124	20250512	162700	637872337	2440	2440	2440	2440	0
125	20250512	162600	637872337	2440	2440	2440	2440	0
126	20250512	162500	637872337	2440	2440	2440	2440	0
127	20250512	162400	637872337	2440	2440	2440	2440	0
128	20250512	162300	637872337	2440	2440	2440	2440	0
129	20250512	162200	637872337	2440	2440	2440	2440	0
130	20250512	162100	637872337	2440	2440	2440	2440	0
131	20250512	162000	637872337	2440	2440	2440	2440	0
132	20250512	161900	637872337	2440	2440	2440	2440	0
133	20250512	161800	637872337	2440	2440	2440	2440	0
134	20250512	161700	637872337	2440	2440	2440	2440	0
135	20250512	161600	637872337	2440	2440	2440	2440	0
136	20250512	161500	637872337	2440	2440	2440	2440	0
137	20250512	161400	637872337	2440	2440	2440	2440	0
138	20250512	161300	637872337	2440	2440	2440	2440	0
139	20250512	161200	637872337	2440	2440	2440	2440	0
140	20250512	161100	637872337	2440	2440	2440	2440	0
141	20250512	161000	637872337	2440	2440	2440	2440	0
142	20250512	160900	637872337	2440	2440	2440	2440	0
143	20250512	160800	637872337	2440	2440	2440	2440	0
144	20250512	160700	637872337	2440	2440	2440	2440	0
145	20250512	160600	637872337	2440	2440	2440	2440	0
146	20250512	160500	637872337	2440	2440	2440	2440	0
147	20250512	160400	637872337	2440	2440	2440	2440	0
148	20250512	160300	637872337	2440	2440	2440	2440	0
149	20250512	160200	637872337	2440	2440	2440	2440	0
150	20250512	160100	637872337	2440	2440	2440	2440	0
151	20250512	160000	637872337	2440	2440	2440	2440	0
152	20250512	155900	637872337	2440	2440	2440	2440	519
153	20250512	155800	637872337	2440	2440	2440	2440	0
154	20250512	155700	637872337	2440	2440	2440	2440	0
155	20250512	155600	637872337	2440	2440	2440	2440	0
156	20250512	155500	637872337	2440	2440	2440	2440	0
157	20250512	155400	637872337	2440	2440	2440	2440	0
158	20250512	155300	637872337	2440	2440	2440	2440	0
159	20250512	155200	637872337	2440	2440	2440	2440	0
160	20250512	155100	637872337	2440	2440	2440	2440	0
161	20250512	155000	637872337	2440	2440	2440	2440	0
162	20250512	154900	637872337	2440	2440	2440	2440	0
163	20250512	154800	637872337	2440	2440	2440	2440	0
164	20250512	154700	637872337	2440	2440	2440	2440	0
165	20250512	154600	637872337	2440	2440	2440	2440	0
166	20250512	154500	637872337	2440	2440	2440	2440	0
167	20250512	154400	637872337	2440	2440	2440	2440	0
168	20250512	154300	637872337	2440	2440	2440	2440	0
169	20250512	154200	637872337	2440	2440	2440	2440	0
170	20250512	154100	637872337	2440	2440	2440	2440	0
171	20250512	154000	637872337	2440	2440	2440	2440	0
172	20250512	153900	637872337	2440	2440	2440	2440	0
173	20250512	153800	637872337	2440	2440	2440	2440	0
174	20250512	153700	637872337	2440	2440	2440	2440	0
175	20250512	153600	637872337	2440	2440	2440	2440	0
176	20250512	153500	637872337	2440	2440	2440	2440	0
177	20250512	153400	637872337	2440	2440	2440	2440	0
178	20250512	153300	637872337	2440	2440	2440	2440	0
179	20250512	153200	637872337	2440	2440	2440	2440	0
180	20250512	153100	637872337	2440	2440	2440	2440	0
181	20250512	153000	637872337	2440	2440	2440	2440	519
182	20250512	152900	636605977	2440	2440	2440	2440	0
183	20250512	152800	636605977	2440	2440	2440	2440	0
184	20250512	152700	636605977	2440	2440	2440	2440	0
185	20250512	152600	636605977	2440	2440	2440	2440	0
186	20250512	152500	636605977	2440	2440	2440	2440	0
187	20250512	152400	636605977	2440	2440	2440	2440	0
188	20250512	152300	636605977	2440	2440	2440	2440	0
189	20250512	152200	636605977	2440	2440	2440	2440	0
190	20250512	152100	636605977	2440	2440	2440	2440	0
191	20250512	152000	636605977	2440	2440	2440	2440	0
192	20250512	151900	636605977	2440	2440	2440	2440	2
193	20250512	151800	636601097	2435	2435	2440	2435	94
194	20250512	151700	636372197	2435	2435	2440	2435	4
195	20250512	151600	636362452	2435	2435	2435	2435	199
196	20250512	151500	635877887	2435	2435	2435	2435	248
197	20250512	151400	635274007	2435	2435	2435	2435	364
198	20250512	151300	634387667	2435	2435	2435	2435	157
199	20250512	151200	634005372	2437	2430	2445	2430	326
200	20250512	151100	633211575	2440	2435	2445	2430	1368
201	20250512	151000	629882005	2435	2435	2445	2435	86
202	20250512	150900	629672245	2435	2435	2435	2435	209
203	20250512	150800	629163330	2435	2435	2435	2435	0
204	20250512	150700	629163330	2435	2435	2440	2435	116
205	20250512	150600	628880845	2440	2440	2440	2435	155
206	20250512	150500	628502655	2435	2435	2435	2435	1
207	20250512	150400	628500220	2435	2435	2440	2435	4
208	20250512	150300	628490475	2435	2435	2435	2435	1
209	20250512	150200	628488040	2445	2435	2445	2435	15
210	20250512	150100	628451485	2440	2435	2440	2435	2
211	20250512	150000	628446610	2435	2435	2435	2435	2
212	20250512	145900	628441740	2435	2435	2435	2435	2
213	20250512	145800	628436870	2440	2440	2440	2440	3001
214	20250512	145700	621114430	2435	2440	2440	2435	888
215	20250512	145600	618948240	2440	2435	2440	2435	603
216	20250512	145500	617476970	2430	2430	2430	2430	1
217	20250512	145400	617474540	2430	2430	2430	2430	3
218	20250512	145300	617467250	2435	2435	2435	2435	4863
219	20250512	145200	605625845	2435	2435	2435	2435	2
220	20250512	145100	605620975	2440	2435	2440	2435	502
221	20250512	145000	604396100	2440	2440	2440	2440	0
222	20250512	144900	604396100	2440	2435	2440	2435	23
223	20250512	144800	604340010	2450	2450	2450	2435	3
224	20250512	144700	604332675	2435	2440	2450	2435	111
225	20250512	144600	604060780	2435	2435	2435	2435	2
226	20250512	144500	604055910	2450	2440	2450	2440	3
227	20250512	144400	604048575	2435	2435	2440	2435	11
228	20250512	144300	604021785	2435	2435	2440	2435	3
229	20250512	144200	604014475	2435	2435	2435	2435	24
230	20250512	144100	603956035	2435	2435	2435	2435	1
231	20250512	144000	603953600	2435	2445	2445	2435	2
232	20250512	143900	603948720	2440	2435	2440	2430	10
233	20250512	143800	603924390	2430	2435	2435	2430	2
234	20250512	143700	603919525	2440	2440	2440	2440	841
235	20250512	143600	601867485	2440	2440	2445	2440	11
236	20250512	143500	601840620	2440	2440	2440	2440	89
237	20250512	143400	601623460	2440	2440	2440	2440	2
238	20250512	143300	601618580	2440	2445	2445	2440	989
239	20250512	143200	599200480	2440	2445	2445	2440	501
240	20250512	143100	597975540	2440	2445	2445	2440	7
241	20250512	143000	597958450	2455	2455	2455	2440	3
242	20250512	142900	597951100	2440	2440	2440	2440	5
243	20250512	142800	597938900	2455	2430	2455	2430	1001
244	20250512	142700	595491985	2430	2430	2430	2430	0
245	20250512	142600	595491985	2430	2430	2435	2430	3
246	20250512	142500	595484690	2430	2430	2430	2430	2
247	20250512	142400	595479830	2430	2435	2450	2430	601
248	20250512	142300	594010520	2430	2430	2430	2430	2
249	20250512	142200	594005660	2430	2430	2430	2430	1
250	20250512	142100	594003230	2435	2435	2435	2435	1255
251	20250512	142000	590947305	2435	2430	2440	2430	447
252	20250512	141900	589858860	2435	2435	2435	2435	540
253	20250512	141800	588543960	2435	2435	2435	2435	4
254	20250512	141700	588534220	2435	2435	2435	2435	2
255	20250512	141600	588529350	2435	2435	2435	2435	1
256	20250512	141500	588526915	2435	2435	2435	2435	5
257	20250512	141400	588514740	2440	2435	2440	2435	3
258	20250512	141300	588507430	2435	2435	2440	2435	11
259	20250512	141200	588480620	2435	2435	2435	2435	1
260	20250512	141100	588478185	2435	2435	2435	2435	3
261	20250512	141000	588470880	2435	2435	2440	2435	1122
262	20250512	140900	585738235	2435	2435	2440	2435	61
263	20250512	140800	585589415	2435	2430	2435	2430	77
264	20250512	140700	585401925	2430	2435	2435	2430	702
265	20250512	140600	583692560	2445	2445	2445	2445	0
266	20250512	140500	583692560	2445	2435	2445	2435	1015
267	20250512	140400	581211065	2435	2435	2435	2435	2
268	20250512	140300	581206195	2435	2435	2435	2435	0
269	20250512	140200	581206195	2435	2435	2435	2435	7
270	20250512	140100	581189150	2435	2435	2435	2435	0
271	20250512	140000	581189150	2435	2435	2435	2435	1
272	20250512	135900	581186715	2450	2440	2450	2435	1061
273	20250512	135800	578597875	2435	2435	2435	2435	0
274	20250512	135700	578597875	2435	2435	2435	2435	4
275	20250512	135600	578588135	2435	2435	2435	2435	2
276	20250512	135500	578583265	2435	2435	2435	2435	6
277	20250512	135400	578568655	2435	2435	2440	2435	3
278	20250512	135300	578561345	2435	2435	2435	2435	1
279	20250512	135200	578558910	2435	2435	2435	2435	0
280	20250512	135100	578558910	2435	2435	2435	2435	2
281	20250512	135000	578554040	2450	2440	2450	2435	21
282	20250512	134900	578502695	2435	2440	2450	2435	12
283	20250512	134800	578473340	2440	2440	2440	2440	0
284	20250512	134700	578473340	2440	2440	2440	2440	19
285	20250512	134600	578426980	2435	2450	2450	2435	32
286	20250512	134500	578349045	2440	2435	2440	2435	1001
287	20250512	134400	575906610	2435	2435	2435	2435	2
288	20250512	134300	575901740	2450	2445	2450	2445	11
289	20250512	134200	575874840	2435	2440	2445	2430	408
290	20250512	134100	574877350	2430	2435	2435	2430	1542
291	20250512	134000	571125085	2450	2450	2450	2435	4449
292	20250512	133900	560283315	2440	2435	2440	2435	501
293	20250512	133800	559061410	2440	2435	2440	2435	12
294	20250512	133700	559032135	2435	2435	2435	2435	5
295	20250512	133600	559019960	2435	2440	2440	2435	104
296	20250512	133500	558766215	2440	2440	2440	2440	1
297	20250512	133400	558763775	2440	2440	2440	2440	1
298	20250512	133300	558761335	2450	2440	2450	2440	114
299	20250512	133200	558482630	2445	2435	2445	2435	45
300	20250512	133100	558372825	2435	2440	2440	2435	69
301	20250512	133000	558204500	2435	2435	2435	2435	1
302	20250512	132900	558202065	2440	2435	2440	2435	105
303	20250512	132800	557945890	2435	2435	2435	2435	1
304	20250512	132700	557943455	2435	2435	2435	2435	2
305	20250512	132600	557938585	2435	2435	2435	2435	6
306	20250512	132500	557923975	2435	2435	2435	2435	1
307	20250512	132400	557921540	2435	2435	2435	2435	6
308	20250512	132300	557906930	2435	2435	2435	2435	1
309	20250512	132200	557904495	2435	2435	2435	2435	2
310	20250512	132100	557899625	2435	2435	2435	2435	6
311	20250512	132000	557885015	2435	2435	2435	2435	0
312	20250512	131900	557885015	2435	2435	2435	2435	10
313	20250512	131800	557860665	2435	2435	2435	2435	1
314	20250512	131700	557858230	2435	2435	2435	2435	0
315	20250512	131600	557858230	2435	2435	2435	2435	6
316	20250512	131500	557843620	2435	2435	2435	2435	2
317	20250512	131400	557838750	2435	2435	2435	2435	25
318	20250512	131300	557777875	2435	2440	2440	2435	539
319	20250512	131200	556462740	2440	2440	2440	2440	1
320	20250512	131100	556460300	2440	2440	2440	2440	4
321	20250512	131000	556450540	2445	2445	2445	2445	0
322	20250512	130900	556450540	2445	2440	2445	2440	6
323	20250512	130800	556435875	2440	2440	2440	2440	5
324	20250512	130700	556423675	2440	2435	2440	2435	890
325	20250512	130600	554252080	2435	2435	2435	2435	7
326	20250512	130500	554235035	2435	2435	2435	2435	0
327	20250512	130400	554235035	2435	2435	2435	2435	3
328	20250512	130300	554227730	2435	2440	2440	2435	666
329	20250512	130200	552602720	2445	2445	2445	2445	0
330	20250512	130100	552602720	2445	2435	2450	2430	502
331	20250512	130000	551376305	2430	2430	2440	2430	1202
332	20250512	125900	548455435	2430	2430	2430	2430	1
333	20250512	125800	548453005	2435	2430	2435	2430	7
334	20250512	125700	548435975	2440	2430	2440	2430	2
335	20250512	125600	548431105	2430	2435	2435	2430	999
336	20250512	125500	545998545	2435	2435	2435	2435	5
337	20250512	125400	545986370	2435	2435	2435	2435	1
338	20250512	125300	545983935	2435	2435	2435	2435	6
339	20250512	125200	545969325	2435	2435	2435	2435	1
340	20250512	125100	545966890	2435	2435	2435	2435	2
341	20250512	125000	545962020	2435	2435	2435	2435	6
342	20250512	124900	545947410	2435	2435	2435	2435	7
343	20250512	124800	545930365	2435	2435	2435	2435	7
344	20250512	124700	545913320	2440	2440	2440	2440	0
345	20250512	124600	545913320	2440	2445	2450	2435	10
346	20250512	124500	545888890	2445	2440	2445	2440	5
347	20250512	124400	545876685	2450	2445	2450	2445	6
348	20250512	124300	545862000	2435	2430	2450	2430	986
349	20250512	124200	543451680	2430	2430	2430	2430	0
350	20250512	124100	543451680	2430	2430	2435	2430	5
351	20250512	124000	543439520	2430	2430	2430	2430	5
352	20250512	123900	543427370	2430	2430	2430	2430	0
353	20250512	123800	543427370	2430	2430	2430	2430	2
354	20250512	123700	543422510	2430	2430	2430	2430	2
355	20250512	123600	543417650	2435	2435	2435	2435	319
356	20250512	123500	542640885	2430	2435	2435	2430	188
357	20250512	123400	542183110	2435	2435	2435	2435	13
358	20250512	123300	542151455	2435	2435	2435	2435	1
359	20250512	123200	542149020	2435	2435	2435	2435	6
360	20250512	123100	542134410	2435	2435	2435	2435	1
361	20250512	123000	542131975	2435	2435	2435	2435	5
362	20250512	122900	542119800	2435	2435	2440	2435	3
363	20250512	122800	542112490	2435	2435	2440	2435	78
364	20250512	122700	541922555	2435	2435	2435	2435	6
365	20250512	122600	541907945	2435	2435	2435	2435	826
366	20250512	122500	539896635	2435	2435	2440	2435	319
367	20250512	122400	539118290	2435	2430	2440	2430	1286
368	20250512	122300	535986300	2430	2430	2435	2430	361
369	20250512	122200	535108945	2435	2430	2435	2430	206
370	20250512	122100	534608360	2430	2430	2430	2430	0
371	20250512	122000	534608360	2430	2430	2430	2430	1
372	20250512	121900	534605930	2430	2430	2435	2430	11
373	20250512	121800	534579195	2430	2430	2430	2430	0
374	20250512	121700	534579195	2430	2430	2430	2430	5
375	20250512	121600	534567045	2435	2430	2435	2430	22
376	20250512	121500	534513485	2435	2435	2435	2435	11
377	20250512	121400	534486700	2430	2430	2430	2430	6
378	20250512	121300	534472120	2430	2430	2430	2430	0
379	20250512	121200	534472120	2430	2430	2430	2430	28
380	20250512	121100	534404080	2430	2430	2430	2430	2
381	20250512	121000	534399220	2435	2430	2435	2430	2
382	20250512	120900	534394355	2430	2430	2430	2430	5
383	20250512	120800	534382205	2430	2430	2430	2430	2
384	20250512	120700	534377345	2430	2430	2430	2430	1
385	20250512	120600	534374915	2430	2430	2430	2430	69
386	20250512	120500	534207245	2435	2435	2435	2435	1
387	20250512	120400	534204810	2430	2430	2430	2430	2
388	20250512	120300	534199950	2425	2425	2440	2425	1002
389	20250512	120200	531757720	2430	2425	2430	2425	2
390	20250512	120100	531752865	2425	2425	2425	2425	202
391	20250512	120000	531263015	2425	2425	2425	2425	1
392	20250512	115900	531260590	2425	2425	2425	2425	229
393	20250512	115800	530705265	2425	2425	2425	2425	1
394	20250512	115700	530702840	2425	2440	2440	2425	2
395	20250512	115600	530697975	2425	2425	2440	2425	1001
396	20250512	115500	528256865	2440	2435	2440	2420	1194
397	20250512	115400	525349485	2420	2430	2430	2420	1005
398	20250512	115300	522908400	2420	2425	2425	2420	1606
399	20250512	115200	519013855	2430	2430	2430	2430	3
400	20250512	115100	519006565	2425	2425	2425	2425	2
401	20250512	115000	519001715	2425	2425	2425	2425	2
402	20250512	114900	518996865	2425	2430	2435	2425	8
403	20250512	114800	518977440	2425	2435	2440	2420	520
404	20250512	114700	517713735	2440	2425	2440	2420	133
405	20250512	114600	517390115	2425	2430	2440	2425	151
406	20250512	114500	517022310	2430	2420	2430	2420	302
407	20250512	114400	516289710	2420	2430	2430	2420	1261
408	20250512	114300	513229290	2425	2425	2425	2425	6
409	20250512	114200	513214740	2430	2425	2430	2425	2
410	20250512	114100	513209885	2430	2425	2430	2425	5
411	20250512	114000	513197755	2425	2420	2425	2420	502
412	20250512	113900	511980410	2425	2415	2425	2410	506
413	20250512	113800	510754425	2415	2405	2415	2400	2266
414	20250512	113700	505295310	2395	2395	2395	2395	1
415	20250512	113600	505292915	2410	2395	2410	2385	12155
416	20250512	113500	476207905	2395	2410	2410	2395	8183
417	20250512	113400	456562705	2420	2415	2425	2410	6052
418	20250512	113300	441958605	2425	2415	2425	2415	773
419	20250512	113200	440085910	2415	2415	2425	2415	202
420	20250512	113100	439596080	2425	2415	2425	2415	3701
421	20250512	113000	430654265	2410	2415	2415	2410	207
422	20250512	112900	430154395	2410	2415	2415	2410	3170
423	20250512	112800	422498865	2415	2415	2420	2415	6
424	20250512	112700	422484370	2415	2415	2415	2415	3
425	20250512	112600	422477125	2415	2415	2415	2415	1
426	20250512	112500	422474710	2415	2415	2415	2415	56
427	20250512	112400	422339470	2415	2415	2415	2415	11
428	20250512	112300	422312905	2415	2415	2415	2415	20
429	20250512	112200	422264605	2415	2415	2415	2415	52
430	20250512	112100	422139025	2415	2415	2415	2415	2
431	20250512	112000	422134195	2415	2415	2415	2415	5
432	20250512	111900	422122120	2415	2420	2420	2415	3
433	20250512	111800	422114870	2415	2415	2420	2405	11408
434	20250512	111700	394654930	2425	2425	2425	2425	0
435	20250512	111600	394654930	2425	2420	2425	2415	286
436	20250512	111500	393963975	2425	2420	2425	2415	2096
437	20250512	111400	388901730	2420	2420	2420	2420	1000
438	20250512	111300	386481730	2420	2430	2430	2420	17659
439	20250512	111200	343698160	2430	2435	2440	2430	1345
440	20250512	111100	340429615	2435	2435	2435	2435	116
441	20250512	111000	340147155	2435	2435	2435	2435	541
442	20250512	110900	338829820	2435	2440	2440	2435	131
443	20250512	110800	338510200	2435	2435	2435	2435	1
444	20250512	110700	338507765	2435	2435	2435	2435	6
445	20250512	110600	338493155	2435	2435	2435	2435	2
446	20250512	110500	338488285	2440	2435	2440	2430	311
447	20250512	110400	337731020	2435	2440	2440	2435	2
448	20250512	110300	337726145	2435	2435	2435	2435	2
449	20250512	110200	337721275	2435	2435	2435	2435	4
450	20250512	110100	337711535	2440	2440	2440	2440	2
451	20250512	110000	337706655	2440	2435	2440	2430	615
452	20250512	105900	336211895	2440	2440	2440	2435	527
453	20250512	105800	334928630	2440	2435	2440	2435	1008
454	20250512	105700	332474110	2440	2435	2440	2435	85
455	20250512	105600	332267045	2435	2435	2435	2435	98
456	20250512	105500	332028415	2435	2435	2440	2435	906
457	20250512	105400	329822020	2440	2440	2440	2440	10
458	20250512	105300	329797620	2440	2440	2440	2440	492
459	20250512	105200	328597140	2440	2440	2440	2440	132
460	20250512	105100	328275060	2445	2445	2445	2445	0
461	20250512	105000	328275060	2445	2445	2445	2445	0
462	20250512	104900	328275060	2445	2445	2445	2445	0
463	20250512	104800	328275060	2445	2445	2445	2445	0
464	20250512	104700	328275060	2445	2445	2445	2445	0
465	20250512	104600	328275060	2445	2445	2445	2445	0
466	20250512	104500	328275060	2445	2445	2445	2445	0
467	20250512	104400	328275060	2445	2445	2445	2445	0
468	20250512	104300	328275060	2445	2445	2445	2445	0
469	20250512	104200	328275060	2445	2445	2445	2445	700
470	20250512	104100	326563560	2435	2440	2440	2435	1963
471	20250512	104000	321782805	2445	2445	2445	2445	321
472	20250512	103900	320997960	2440	2440	2440	2440	0
473	20250512	103800	320997960	2440	2445	2445	2440	274
474	20250512	103700	320328280	2445	2445	2445	2445	50
475	20250512	103600	320206030	2445	2440	2445	2440	1002
476	20250512	103500	317761140	2445	2445	2445	2445	50
477	20250512	103400	317638890	2440	2440	2440	2440	95
478	20250512	103300	317407090	2445	2445	2445	2445	0
479	20250512	103200	317407090	2445	2445	2445	2445	10
480	20250512	103100	317382640	2440	2440	2440	2440	50
481	20250512	103000	317260640	2445	2440	2445	2440	2002
482	20250512	102900	312375750	2440	2445	2445	2440	24
483	20250512	102800	312317090	2445	2445	2445	2445	0
484	20250512	102700	312317090	2445	2445	2445	2445	52
485	20250512	102600	312189950	2445	2445	2445	2445	1
486	20250512	102500	312187505	2445	2445	2445	2445	500
487	20250512	102400	310965005	2450	2445	2450	2445	95
488	20250512	102300	310732725	2445	2445	2445	2445	7
489	20250512	102200	310715610	2450	2450	2450	2450	0
490	20250512	102100	310715610	2450	2450	2450	2450	3
491	20250512	102000	310708260	2450	2450	2450	2450	0
492	20250512	101900	310708260	2450	2450	2450	2450	0
493	20250512	101800	310708260	2450	2450	2450	2450	0
494	20250512	101700	310708260	2450	2455	2455	2445	5006
495	20250512	101600	298468555	2450	2450	2450	2450	1133
496	20250512	101500	295692705	2450	2445	2450	2445	1002
497	20250512	101400	293242805	2445	2445	2445	2445	228
498	20250512	101300	292685345	2450	2450	2450	2450	0
499	20250512	101200	292685345	2450	2450	2450	2450	0
500	20250512	101100	292685345	2450	2450	2450	2450	0
501	20250512	101000	292685345	2450	2450	2450	2450	2
502	20250512	100900	292680445	2445	2445	2445	2445	2047
503	20250512	100800	287675530	2440	2450	2450	2440	6600
504	20250512	100700	271561025	2450	2455	2455	2450	4485
505	20250512	100600	260560350	2455	2455	2455	2455	1
506	20250512	100500	260557895	2460	2460	2460	2460	0
507	20250512	100400	260557895	2460	2460	2460	2460	110
508	20250512	100300	260287295	2460	2460	2460	2460	0
509	20250512	100200	260287295	2460	2455	2460	2455	4
510	20250512	100100	260277460	2460	2465	2465	2460	6664
511	20250512	100000	243875020	2465	2470	2470	2465	408
512	20250512	095900	242869295	2465	2465	2465	2465	0
513	20250512	095800	242869295	2465	2465	2465	2465	850
514	20250512	095700	240774045	2465	2465	2465	2465	12
515	20250512	095600	240744465	2465	2465	2465	2465	31
516	20250512	095500	240668050	2470	2470	2470	2470	1
517	20250512	095400	240665580	2465	2465	2465	2465	0
518	20250512	095300	240665580	2465	2465	2465	2465	101
519	20250512	095200	240416615	2460	2460	2460	2460	0
520	20250512	095100	240416615	2460	2470	2470	2455	951
521	20250512	095000	238074200	2470	2465	2470	2465	301
522	20250512	094900	237332230	2470	2465	2470	2465	504
523	20250512	094800	236089850	2465	2460	2465	2460	408
524	20250512	094700	235084750	2460	2460	2460	2460	100
525	20250512	094600	234838750	2460	2460	2460	2460	200
526	20250512	094500	234346750	2460	2460	2460	2460	20
527	20250512	094400	234297550	2460	2460	2460	2450	3426
528	20250512	094300	225884825	2475	2460	2475	2460	3301
529	20250512	094200	217739110	2465	2460	2465	2455	407
530	20250512	094100	216737890	2455	2460	2460	2455	31
531	20250512	094000	216661780	2460	2460	2460	2460	0
532	20250512	093900	216661780	2460	2460	2460	2460	0
533	20250512	093800	216661780	2460	2460	2460	2460	0
534	20250512	093700	216661780	2460	2455	2460	2455	31
535	20250512	093600	216585670	2455	2455	2455	2455	1103
536	20250512	093500	213877805	2450	2470	2470	2450	4465
537	20250512	093400	202916450	2470	2455	2470	2455	96
538	20250512	093300	202679780	2470	2470	2470	2470	1
539	20250512	093200	202677310	2465	2455	2465	2455	1994
540	20250512	093100	197770950	2450	2450	2450	2450	0
541	20250512	093000	197770950	2450	2450	2450	2450	316
542	20250512	092900	196996750	2450	2450	2450	2450	0
543	20250512	092800	196996750	2450	2445	2450	2440	4002
544	20250512	092700	187231690	2445	2445	2445	2445	2400
545	20250512	092600	181363690	2445	2445	2445	2445	2
546	20250512	092500	181358800	2445	2445	2445	2445	500
547	20250512	092400	180136300	2445	2445	2445	2445	0
548	20250512	092300	180136300	2445	2445	2445	2445	4
549	20250512	092200	180126520	2450	2450	2450	2445	1541
550	20250512	092100	176356070	2445	2445	2445	2445	24
551	20250512	092000	176297390	2445	2445	2450	2445	1302
552	20250512	091900	173113940	2445	2445	2445	2445	26
553	20250512	091800	173050370	2450	2450	2450	2445	1299
554	20250512	091700	169872820	2450	2450	2450	2450	503
555	20250512	091600	168640470	2450	2455	2455	2445	3566
556	20250512	091500	159906415	2470	2460	2475	2460	300
557	20250512	091400	159166070	2455	2445	2455	2445	1340
558	20250512	091300	155887065	2450	2450	2450	2445	2070
559	20250512	091200	150815905	2450	2445	2450	2445	1302
560	20250512	091100	147628620	2440	2445	2445	2440	2089
561	20250512	091000	142521120	2445	2455	2455	2440	5476
562	20250512	090900	129151010	2450	2455	2460	2445	8031
563	20250512	090800	109483715	2455	2450	2480	2450	5341
564	20250512	090700	96365705	2460	2460	2460	2450	133
565	20250512	090600	96038820	2460	2460	2460	2460	0
566	20250512	090500	96038820	2460	2445	2460	2445	3678
567	20250512	090400	87044035	2440	2445	2445	2435	1463
568	20250512	090300	83476505	2430	2435	2445	2430	16496
569	20250512	090200	43349420	2435	2450	2450	2435	4267
570	20250512	090100	32920935	2450	2480	2480	2450	4996
571	20250512	090000	20627135	2470	2470	2495	2465	8352