KissMeData/016580/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184600	91414655	11550	11550	11550	11550	279
3	20250512	184500	91414655	11550	11550	11550	11550	0
4	20250512	184400	91414655	11550	11550	11550	11550	0
5	20250512	184300	91414655	11550	11550	11550	11550	0
6	20250512	184200	91414655	11550	11550	11550	11550	0
7	20250512	184100	91414655	11550	11550	11550	11550	0
8	20250512	184000	91414655	11550	11550	11550	11550	0
9	20250512	183900	91414655	11550	11550	11550	11550	0
10	20250512	183800	91414655	11550	11550	11550	11550	0
11	20250512	183700	91414655	11550	11550	11550	11550	0
12	20250512	183600	91414655	11550	11550	11550	11550	0
13	20250512	183500	91414655	11550	11550	11550	11550	0
14	20250512	183400	91414655	11550	11550	11550	11550	0
15	20250512	183300	91414655	11550	11550	11550	11550	0
16	20250512	183200	91414655	11550	11550	11550	11550	0
17	20250512	183100	91414655	11550	11550	11550	11550	0
18	20250512	183000	91414655	11550	11550	11550	11550	0
19	20250512	182900	91414655	11550	11550	11550	11550	0
20	20250512	182800	91414655	11550	11550	11550	11550	0
21	20250512	182700	91414655	11550	11550	11550	11550	0
22	20250512	182600	91414655	11550	11550	11550	11550	0
23	20250512	182500	91414655	11550	11550	11550	11550	0
24	20250512	182400	91414655	11550	11550	11550	11550	0
25	20250512	182300	91414655	11550	11550	11550	11550	0
26	20250512	182200	91414655	11550	11550	11550	11550	0
27	20250512	182100	91414655	11550	11550	11550	11550	0
28	20250512	182000	91414655	11550	11550	11550	11550	0
29	20250512	181900	91414655	11550	11550	11550	11550	0
30	20250512	181800	91414655	11550	11550	11550	11550	0
31	20250512	181700	91414655	11550	11550	11550	11550	0
32	20250512	181600	91414655	11550	11550	11550	11550	279
33	20250512	181500	91414655	11550	11550	11550	11550	0
34	20250512	181400	91414655	11550	11550	11550	11550	0
35	20250512	181300	91414655	11550	11550	11550	11550	0
36	20250512	181200	91414655	11550	11550	11550	11550	0
37	20250512	181100	91414655	11550	11550	11550	11550	0
38	20250512	181000	91414655	11550	11550	11550	11550	0
39	20250512	180900	91414655	11550	11550	11550	11550	0
40	20250512	180800	91414655	11550	11550	11550	11550	0
41	20250512	180700	91414655	11550	11550	11550	11550	0
42	20250512	180600	91414655	11550	11550	11550	11550	0
43	20250512	180500	91414655	11550	11550	11550	11550	0
44	20250512	180400	91414655	11550	11550	11550	11550	0
45	20250512	180300	91414655	11550	11550	11550	11550	0
46	20250512	180200	91414655	11550	11550	11550	11550	0
47	20250512	180100	91414655	11550	11550	11550	11550	0
48	20250512	180000	91414655	11550	11550	11550	11550	0
49	20250512	175900	91414655	11550	11550	11550	11550	0
50	20250512	175800	91414655	11550	11550	11550	11550	0
51	20250512	175700	91414655	11550	11550	11550	11550	0
52	20250512	175600	91414655	11550	11550	11550	11550	0
53	20250512	175500	91414655	11550	11550	11550	11550	0
54	20250512	175400	91414655	11550	11550	11550	11550	0
55	20250512	175300	91414655	11550	11550	11550	11550	0
56	20250512	175200	91414655	11550	11550	11550	11550	0
57	20250512	175100	91414655	11550	11550	11550	11550	0
58	20250512	175000	91414655	11550	11550	11550	11550	0
59	20250512	174900	91414655	11550	11550	11550	11550	0
60	20250512	174800	91414655	11550	11550	11550	11550	0
61	20250512	174700	91414655	11550	11550	11550	11550	0
62	20250512	174600	91414655	11550	11550	11550	11550	279
63	20250512	174500	91414655	11550	11550	11550	11550	0
64	20250512	174400	91414655	11550	11550	11550	11550	0
65	20250512	174300	91414655	11550	11550	11550	11550	0
66	20250512	174200	91414655	11550	11550	11550	11550	0
67	20250512	174100	91414655	11550	11550	11550	11550	0
68	20250512	174000	91414655	11550	11550	11550	11550	0
69	20250512	173900	91414655	11550	11550	11550	11550	0
70	20250512	173800	91414655	11550	11550	11550	11550	0
71	20250512	173700	91414655	11550	11550	11550	11550	0
72	20250512	173600	91414655	11550	11550	11550	11550	0
73	20250512	173500	91414655	11550	11550	11550	11550	0
74	20250512	173400	91414655	11550	11550	11550	11550	0
75	20250512	173300	91414655	11550	11550	11550	11550	0
76	20250512	173200	91414655	11550	11550	11550	11550	0
77	20250512	173100	91414655	11550	11550	11550	11550	0
78	20250512	173000	91414655	11550	11550	11550	11550	0
79	20250512	172900	91414655	11550	11550	11550	11550	0
80	20250512	172800	91414655	11550	11550	11550	11550	0
81	20250512	172700	91414655	11550	11550	11550	11550	0
82	20250512	172600	91414655	11550	11550	11550	11550	0
83	20250512	172500	91414655	11550	11550	11550	11550	0
84	20250512	172400	91414655	11550	11550	11550	11550	0
85	20250512	172300	91414655	11550	11550	11550	11550	0
86	20250512	172200	91414655	11550	11550	11550	11550	0
87	20250512	172100	91414655	11550	11550	11550	11550	0
88	20250512	172000	91414655	11550	11550	11550	11550	0
89	20250512	171900	91414655	11550	11550	11550	11550	0
90	20250512	171800	91414655	11550	11550	11550	11550	0
91	20250512	171700	91414655	11550	11550	11550	11550	0
92	20250512	171600	91414655	11550	11550	11550	11550	279
93	20250512	171500	91414655	11550	11550	11550	11550	0
94	20250512	171400	91414655	11550	11550	11550	11550	0
95	20250512	171300	91414655	11550	11550	11550	11550	0
96	20250512	171200	91414655	11550	11550	11550	11550	0
97	20250512	171100	91414655	11550	11550	11550	11550	0
98	20250512	171000	91414655	11550	11550	11550	11550	0
99	20250512	170900	91414655	11550	11550	11550	11550	0
100	20250512	170800	91414655	11550	11550	11550	11550	0
101	20250512	170700	91414655	11550	11550	11550	11550	0
102	20250512	170600	91414655	11550	11550	11550	11550	0
103	20250512	170500	91414655	11550	11550	11550	11550	0
104	20250512	170400	91414655	11550	11550	11550	11550	0
105	20250512	170300	91414655	11550	11550	11550	11550	0
106	20250512	170200	91414655	11550	11550	11550	11550	0
107	20250512	170100	91414655	11550	11550	11550	11550	0
108	20250512	170000	91414655	11550	11550	11550	11550	0
109	20250512	165900	91414655	11550	11550	11550	11550	0
110	20250512	165800	91414655	11550	11550	11550	11550	0
111	20250512	165700	91414655	11550	11550	11550	11550	0
112	20250512	165600	91414655	11550	11550	11550	11550	0
113	20250512	165500	91414655	11550	11550	11550	11550	0
114	20250512	165400	91414655	11550	11550	11550	11550	0
115	20250512	165300	91414655	11550	11550	11550	11550	0
116	20250512	165200	91414655	11550	11550	11550	11550	0
117	20250512	165100	91414655	11550	11550	11550	11550	0
118	20250512	165000	91414655	11550	11550	11550	11550	0
119	20250512	164900	91414655	11550	11550	11550	11550	0
120	20250512	164800	91414655	11550	11550	11550	11550	0
121	20250512	164700	91414655	11550	11550	11550	11550	0
122	20250512	164600	91414655	11550	11550	11550	11550	279
123	20250512	164500	91414655	11550	11550	11550	11550	0
124	20250512	164400	91414655	11550	11550	11550	11550	0
125	20250512	164300	91414655	11550	11550	11550	11550	0
126	20250512	164200	91414655	11550	11550	11550	11550	0
127	20250512	164100	91414655	11550	11550	11550	11550	0
128	20250512	164000	91414655	11550	11550	11550	11550	0
129	20250512	163900	91414655	11550	11550	11550	11550	0
130	20250512	163800	91414655	11550	11550	11550	11550	0
131	20250512	163700	91414655	11550	11550	11550	11550	0
132	20250512	163600	91414655	11550	11550	11550	11550	0
133	20250512	163500	91414655	11550	11550	11550	11550	0
134	20250512	163400	91414655	11550	11550	11550	11550	0
135	20250512	163300	91414655	11550	11550	11550	11550	0
136	20250512	163200	91414655	11550	11550	11550	11550	0
137	20250512	163100	91414655	11550	11550	11550	11550	0
138	20250512	163000	91414655	11550	11550	11550	11550	0
139	20250512	162900	91414655	11550	11550	11550	11550	0
140	20250512	162800	91414655	11550	11550	11550	11550	0
141	20250512	162700	91414655	11550	11550	11550	11550	0
142	20250512	162600	91414655	11550	11550	11550	11550	0
143	20250512	162500	91414655	11550	11550	11550	11550	0
144	20250512	162400	91414655	11550	11550	11550	11550	0
145	20250512	162300	91414655	11550	11550	11550	11550	0
146	20250512	162200	91414655	11550	11550	11550	11550	0
147	20250512	162100	91414655	11550	11550	11550	11550	0
148	20250512	162000	91414655	11550	11550	11550	11550	0
149	20250512	161900	91414655	11550	11550	11550	11550	0
150	20250512	161800	91414655	11550	11550	11550	11550	0
151	20250512	161700	91414655	11550	11550	11550	11550	0
152	20250512	161600	91414655	11550	11550	11550	11550	279
153	20250512	161500	91414655	11550	11550	11550	11550	0
154	20250512	161400	91414655	11550	11550	11550	11550	0
155	20250512	161300	91414655	11550	11550	11550	11550	0
156	20250512	161200	91414655	11550	11550	11550	11550	0
157	20250512	161100	91414655	11550	11550	11550	11550	0
158	20250512	161000	91414655	11550	11550	11550	11550	0
159	20250512	160900	91414655	11550	11550	11550	11550	0
160	20250512	160800	91414655	11550	11550	11550	11550	0
161	20250512	160700	91414655	11550	11550	11550	11550	0
162	20250512	160600	91414655	11550	11550	11550	11550	0
163	20250512	160500	91414655	11550	11550	11550	11550	0
164	20250512	160400	91414655	11550	11550	11550	11550	0
165	20250512	160300	91414655	11550	11550	11550	11550	0
166	20250512	160200	91414655	11550	11550	11550	11550	0
167	20250512	160100	91414655	11550	11550	11550	11550	0
168	20250512	160000	91414655	11550	11550	11550	11550	0
169	20250512	155900	91414655	11550	11550	11550	11550	0
170	20250512	155800	91414655	11550	11550	11550	11550	0
171	20250512	155700	91414655	11550	11550	11550	11550	0
172	20250512	155600	91414655	11550	11550	11550	11550	0
173	20250512	155500	91414655	11550	11550	11550	11550	0
174	20250512	155400	91414655	11550	11550	11550	11550	0
175	20250512	155300	91414655	11550	11550	11550	11550	0
176	20250512	155200	91414655	11550	11550	11550	11550	0
177	20250512	155100	91414655	11550	11550	11550	11550	0
178	20250512	155000	91414655	11550	11550	11550	11550	0
179	20250512	154900	91414655	11550	11550	11550	11550	0
180	20250512	154800	91414655	11550	11550	11550	11550	0
181	20250512	154700	91414655	11550	11550	11550	11550	0
182	20250512	154600	91414655	11550	11550	11550	11550	279
183	20250512	154500	91414655	11550	11550	11550	11550	0
184	20250512	154400	91414655	11550	11550	11550	11550	0
185	20250512	154300	91414655	11550	11550	11550	11550	0
186	20250512	154200	91414655	11550	11550	11550	11550	0
187	20250512	154100	91414655	11550	11550	11550	11550	0
188	20250512	154000	91414655	11550	11550	11550	11550	0
189	20250512	153900	91414655	11550	11550	11550	11550	0
190	20250512	153800	91414655	11550	11550	11550	11550	0
191	20250512	153700	91414655	11550	11550	11550	11550	0
192	20250512	153600	91414655	11550	11550	11550	11550	0
193	20250512	153500	91414655	11550	11550	11550	11550	0
194	20250512	153400	91414655	11550	11550	11550	11550	0
195	20250512	153300	91414655	11550	11550	11550	11550	0
196	20250512	153200	91414655	11550	11550	11550	11550	0
197	20250512	153100	91414655	11550	11550	11550	11550	0
198	20250512	153000	91414655	11550	11550	11550	11550	279
199	20250512	152900	88192205	11550	11550	11550	11550	0
200	20250512	152800	88192205	11550	11550	11550	11550	0
201	20250512	152700	88192205	11550	11550	11550	11550	0
202	20250512	152600	88192205	11550	11550	11550	11550	0
203	20250512	152500	88192205	11550	11550	11550	11550	0
204	20250512	152400	88192205	11550	11550	11550	11550	0
205	20250512	152300	88192205	11550	11550	11550	11550	0
206	20250512	152200	88192205	11550	11550	11550	11550	0
207	20250512	152100	88192205	11550	11550	11550	11550	0
208	20250512	152000	88192205	11550	11550	11550	11550	0
209	20250512	151900	88192205	11550	11550	11560	11550	32
210	20250512	151800	87822585	11550	11550	11550	11550	0
211	20250512	151700	87822585	11550	11550	11550	11550	34
212	20250512	151600	87429885	11560	11550	11560	11550	11
213	20250512	151500	87302815	11560	11560	11560	11560	2
214	20250512	151400	87279695	11550	11550	11550	11550	20
215	20250512	151300	87048695	11550	11550	11550	11550	4
216	20250512	151200	87002495	11560	11550	11560	11540	161
217	20250512	151100	85143555	11560	11560	11560	11560	0
218	20250512	151000	85143555	11560	11550	11560	11550	59
219	20250512	150900	84461525	11550	11550	11560	11550	103
220	20250512	150800	83271825	11560	11560	11560	11560	13
221	20250512	150700	83121545	11560	11550	11560	11550	203
222	20250512	150600	80776885	11550	11550	11550	11550	37
223	20250512	150500	80349535	11550	11550	11550	11550	14
224	20250512	150400	80187835	11560	11560	11560	11560	0
225	20250512	150300	80187835	11560	11560	11560	11560	0
226	20250512	150200	80187835	11560	11560	11560	11560	7
227	20250512	150100	80106915	11560	11560	11560	11560	1
228	20250512	150000	80095355	11550	11550	11550	11550	40
229	20250512	145900	79633355	11560	11560	11560	11560	1
230	20250512	145800	79621795	11560	11560	11560	11560	1
231	20250512	145700	79610235	11560	11560	11560	11560	0
232	20250512	145600	79610235	11560	11560	11560	11560	1
233	20250512	145500	79598675	11550	11550	11550	11550	100
234	20250512	145400	78443675	11550	11550	11550	11550	20
235	20250512	145300	78212675	11560	11560	11560	11560	0
236	20250512	145200	78212675	11560	11560	11560	11560	1
237	20250512	145100	78201115	11560	11560	11560	11560	3
238	20250512	145000	78166435	11550	11550	11550	11550	0
239	20250512	144900	78166435	11550	11550	11550	11550	0
240	20250512	144800	78166435	11550	11550	11550	11550	13
241	20250512	144700	78016285	11560	11560	11560	11560	45
242	20250512	144600	77496085	11560	11560	11560	11560	97
243	20250512	144500	76374765	11550	11560	11560	11550	18
244	20250512	144400	76166855	11550	11560	11560	11550	50
245	20250512	144300	75589345	11550	11550	11550	11550	0
246	20250512	144200	75589345	11550	11550	11550	11550	0
247	20250512	144100	75589345	11550	11550	11550	11550	1
248	20250512	144000	75577795	11560	11560	11560	11560	0
249	20250512	143900	75577795	11560	11560	11560	11560	0
250	20250512	143800	75577795	11560	11560	11560	11560	1
251	20250512	143700	75566235	11550	11550	11550	11550	0
252	20250512	143600	75566235	11550	11560	11560	11550	10
253	20250512	143500	75450725	11560	11560	11560	11560	0
254	20250512	143400	75450725	11560	11560	11560	11560	5
255	20250512	143300	75392925	11550	11550	11550	11550	100
256	20250512	143200	74237925	11560	11560	11560	11560	0
257	20250512	143100	74237925	11560	11560	11560	11560	25
258	20250512	143000	73948925	11560	11560	11560	11560	1
259	20250512	142900	73937365	11550	11550	11550	11550	14
260	20250512	142800	73775665	11560	11560	11560	11560	1
261	20250512	142700	73764105	11560	11560	11560	11560	0
262	20250512	142600	73764105	11560	11560	11560	11560	3
263	20250512	142500	73729425	11560	11560	11560	11560	0
264	20250512	142400	73729425	11560	11560	11560	11560	0
265	20250512	142300	73729425	11560	11560	11560	11560	0
266	20250512	142200	73729425	11560	11560	11560	11560	0
267	20250512	142100	73729425	11560	11560	11560	11560	3
268	20250512	142000	73694745	11560	11560	11560	11560	2
269	20250512	141900	73671625	11550	11550	11550	11550	13
270	20250512	141800	73521475	11550	11550	11550	11550	0
271	20250512	141700	73521475	11550	11550	11550	11550	0
272	20250512	141600	73521475	11550	11550	11550	11550	0
273	20250512	141500	73521475	11550	11560	11560	11550	20
274	20250512	141400	73290465	11570	11570	11570	11570	0
275	20250512	141300	73290465	11570	11570	11570	11570	2
276	20250512	141200	73267325	11580	11580	11580	11580	0
277	20250512	141100	73267325	11580	11580	11580	11580	0
278	20250512	141000	73267325	11580	11580	11580	11580	0
279	20250512	140900	73267325	11580	11580	11580	11580	0
280	20250512	140800	73267325	11580	11580	11580	11580	0
281	20250512	140700	73267325	11580	11580	11580	11580	0
282	20250512	140600	73267325	11580	11580	11580	11580	0
283	20250512	140500	73267325	11580	11570	11580	11570	2
284	20250512	140400	73244175	11580	11580	11580	11580	0
285	20250512	140300	73244175	11580	11580	11580	11580	0
286	20250512	140200	73244175	11580	11570	11580	11570	2
287	20250512	140100	73221025	11580	11580	11580	11580	1
288	20250512	140000	73209445	11570	11560	11570	11560	7
289	20250512	135900	73128515	11560	11560	11560	11560	43
290	20250512	135800	72631435	11560	11550	11560	11550	18
291	20250512	135700	72423505	11560	11560	11560	11560	2
292	20250512	135600	72400385	11550	11550	11550	11550	0
293	20250512	135500	72400385	11550	11550	11550	11550	0
294	20250512	135400	72400385	11550	11550	11550	11550	0
295	20250512	135300	72400385	11550	11550	11550	11550	0
296	20250512	135200	72400385	11550	11550	11550	11550	0
297	20250512	135100	72400385	11550	11550	11550	11550	1
298	20250512	135000	72388835	11560	11560	11560	11560	1
299	20250512	134900	72377275	11560	11560	11560	11560	0
300	20250512	134800	72377275	11560	11560	11560	11560	0
301	20250512	134700	72377275	11560	11560	11560	11560	2
302	20250512	134600	72354155	11550	11550	11550	11550	15
303	20250512	134500	72180905	11560	11560	11560	11560	6
304	20250512	134400	72111545	11560	11560	11560	11560	0
305	20250512	134300	72111545	11560	11560	11560	11560	1
306	20250512	134200	72099985	11560	11560	11560	11560	4
307	20250512	134100	72053745	11550	11550	11550	11550	0
308	20250512	134000	72053745	11550	11550	11550	11550	0
309	20250512	133900	72053745	11550	11550	11550	11550	0
310	20250512	133800	72053745	11550	11550	11550	11550	1
311	20250512	133700	72042195	11550	11550	11550	11550	0
312	20250512	133600	72042195	11550	11550	11550	11550	8
313	20250512	133500	71949795	11550	11560	11560	11550	15
314	20250512	133400	71776535	11550	11560	11560	11550	53
315	20250512	133300	71164375	11550	11550	11550	11550	0
316	20250512	133200	71164375	11550	11550	11550	11550	10
317	20250512	133100	71048875	11550	11550	11550	11550	0
318	20250512	133000	71048875	11550	11550	11550	11550	0
319	20250512	132900	71048875	11550	11550	11550	11550	25
320	20250512	132800	70760125	11550	11550	11550	11550	1
321	20250512	132700	70748575	11550	11550	11550	11550	10
322	20250512	132600	70633075	11560	11560	11560	11560	1
323	20250512	132500	70621515	11550	11560	11560	11550	11
324	20250512	132400	70494455	11560	11560	11560	11560	1
325	20250512	132300	70482895	11560	11560	11560	11560	0
326	20250512	132200	70482895	11560	11560	11560	11560	0
327	20250512	132100	70482895	11560	11560	11560	11560	0
328	20250512	132000	70482895	11560	11560	11560	11560	0
329	20250512	131900	70482895	11560	11560	11560	11560	1
330	20250512	131800	70471335	11550	11560	11560	11550	21
331	20250512	131700	70228585	11560	11560	11560	11560	0
332	20250512	131600	70228585	11560	11560	11560	11560	2
333	20250512	131500	70205465	11560	11560	11560	11560	0
334	20250512	131400	70205465	11560	11560	11560	11560	0
335	20250512	131300	70205465	11560	11560	11560	11560	0
336	20250512	131200	70205465	11560	11560	11560	11560	0
337	20250512	131100	70205465	11560	11560	11560	11560	1
338	20250512	131000	70193905	11550	11550	11550	11550	0
339	20250512	130900	70193905	11550	11560	11560	11550	23
340	20250512	130800	69928235	11560	11560	11560	11560	0
341	20250512	130700	69928235	11560	11560	11560	11560	1
342	20250512	130600	69916675	11560	11560	11560	11560	0
343	20250512	130500	69916675	11560	11560	11560	11560	0
344	20250512	130400	69916675	11560	11560	11560	11560	0
345	20250512	130300	69916675	11560	11560	11560	11560	1
346	20250512	130200	69905115	11560	11560	11560	11560	0
347	20250512	130100	69905115	11560	11560	11560	11560	0
348	20250512	130000	69905115	11560	11560	11560	11560	2
349	20250512	125900	69881995	11550	11550	11550	11550	0
350	20250512	125800	69881995	11550	11550	11550	11550	0
351	20250512	125700	69881995	11550	11550	11550	11550	13
352	20250512	125600	69731845	11560	11560	11560	11560	0
353	20250512	125500	69731845	11560	11560	11560	11560	1
354	20250512	125400	69720285	11560	11560	11560	11560	5
355	20250512	125300	69662485	11570	11570	11570	11570	1
356	20250512	125200	69650915	11570	11570	11570	11570	0
357	20250512	125100	69650915	11570	11570	11570	11570	0
358	20250512	125000	69650915	11570	11570	11570	11570	0
359	20250512	124900	69650915	11570	11570	11570	11570	1
360	20250512	124800	69639345	11570	11570	11570	11570	1
361	20250512	124700	69627775	11570	11570	11570	11570	0
362	20250512	124600	69627775	11570	11570	11570	11570	2
363	20250512	124500	69604635	11540	11570	11580	11540	13
364	20250512	124400	69454455	11580	11570	11580	11570	4
365	20250512	124300	69408155	11580	11570	11580	11570	2
366	20250512	124200	69385005	11580	11580	11580	11580	0
367	20250512	124100	69385005	11580	11570	11580	11570	165
368	20250512	124000	67474315	11580	11570	11580	11570	2
369	20250512	123900	67451165	11580	11560	11580	11560	131
370	20250512	123800	65936515	11550	11550	11550	11550	0
371	20250512	123700	65936515	11550	11550	11550	11550	0
372	20250512	123600	65936515	11550	11560	11560	11550	2
373	20250512	123500	65913405	11560	11560	11560	11560	0
374	20250512	123400	65913405	11560	11560	11560	11560	0
375	20250512	123300	65913405	11560	11560	11560	11560	0
376	20250512	123200	65913405	11560	11560	11560	11560	1
377	20250512	123100	65901845	11560	11560	11560	11560	1
378	20250512	123000	65890285	11560	11560	11560	11560	0
379	20250512	122900	65890285	11560	11560	11560	11560	0
380	20250512	122800	65890285	11560	11560	11560	11560	0
381	20250512	122700	65890285	11560	11560	11560	11560	0
382	20250512	122600	65890285	11560	11560	11560	11560	0
383	20250512	122500	65890285	11560	11560	11560	11560	1
384	20250512	122400	65878725	11560	11560	11560	11560	0
385	20250512	122300	65878725	11560	11560	11560	11560	0
386	20250512	122200	65878725	11560	11560	11560	11560	0
387	20250512	122100	65878725	11560	11560	11560	11560	6
388	20250512	122000	65809365	11560	11560	11560	11560	0
389	20250512	121900	65809365	11560	11560	11560	11560	0
390	20250512	121800	65809365	11560	11560	11560	11560	0
391	20250512	121700	65809365	11560	11560	11560	11560	2
392	20250512	121600	65786245	11560	11560	11560	11560	11
393	20250512	121500	65659085	11560	11560	11560	11560	0
394	20250512	121400	65659085	11560	11560	11560	11560	0
395	20250512	121300	65659085	11560	11560	11560	11560	0
396	20250512	121200	65659085	11560	11550	11560	11550	136
397	20250512	121100	64088275	11550	11550	11550	11550	19
398	20250512	121000	63868825	11550	11560	11560	11550	1340
399	20250512	120900	48381685	11560	11550	11560	11550	57
400	20250512	120800	47723325	11550	11550	11550	11550	7
401	20250512	120700	47642475	11560	11560	11560	11560	0
402	20250512	120600	47642475	11560	11560	11560	11560	0
403	20250512	120500	47642475	11560	11550	11560	11550	10
404	20250512	120400	47526965	11560	11560	11560	11560	0
405	20250512	120300	47526965	11560	11560	11560	11560	0
406	20250512	120200	47526965	11560	11560	11560	11560	0
407	20250512	120100	47526965	11560	11560	11560	11560	1
408	20250512	120000	47515405	11560	11560	11560	11560	0
409	20250512	115900	47515405	11560	11560	11560	11560	0
410	20250512	115800	47515405	11560	11560	11560	11560	3
411	20250512	115700	47480725	11550	11550	11550	11550	0
412	20250512	115600	47480725	11550	11550	11550	11550	0
413	20250512	115500	47480725	11550	11550	11550	11550	14
414	20250512	115400	47319025	11560	11560	11560	11560	2
415	20250512	115300	47295905	11560	11560	11560	11560	0
416	20250512	115200	47295905	11560	11560	11560	11560	0
417	20250512	115100	47295905	11560	11560	11560	11560	1
418	20250512	115000	47284345	11560	11560	11560	11560	0
419	20250512	114900	47284345	11560	11560	11560	11560	0
420	20250512	114800	47284345	11560	11560	11560	11560	1
421	20250512	114700	47272785	11560	11560	11560	11560	0
422	20250512	114600	47272785	11560	11560	11560	11560	1
423	20250512	114500	47261225	11550	11550	11550	11550	100
424	20250512	114400	46106225	11560	11560	11560	11560	0
425	20250512	114300	46106225	11560	11560	11560	11560	0
426	20250512	114200	46106225	11560	11560	11560	11560	0
427	20250512	114100	46106225	11560	11560	11560	11560	0
428	20250512	114000	46106225	11560	11560	11560	11560	4
429	20250512	113900	46059985	11560	11560	11560	11560	0
430	20250512	113800	46059985	11560	11550	11560	11550	53
431	20250512	113700	45447755	11560	11560	11560	11560	50
432	20250512	113600	44869755	11560	11560	11560	11560	1
433	20250512	113500	44858195	11550	11550	11550	11550	0
434	20250512	113400	44858195	11550	11550	11550	11550	50
435	20250512	113300	44280695	11560	11560	11560	11560	10
436	20250512	113200	44165095	11560	11560	11560	11560	1
437	20250512	113100	44153535	11560	11560	11560	11560	50
438	20250512	113000	43575535	11560	11560	11560	11560	1
439	20250512	112900	43563975	11550	11550	11550	11550	0
440	20250512	112800	43563975	11550	11550	11550	11550	0
441	20250512	112700	43563975	11550	11550	11550	11550	10
442	20250512	112600	43448475	11550	11550	11550	11550	30
443	20250512	112500	43101975	11560	11560	11560	11560	103
444	20250512	112400	41911295	11560	11560	11560	11560	0
445	20250512	112300	41911295	11560	11560	11560	11560	1
446	20250512	112200	41899735	11560	11560	11560	11560	0
447	20250512	112100	41899735	11560	11560	11560	11560	0
448	20250512	112000	41899735	11560	11560	11560	11560	103
449	20250512	111900	40709055	11550	11550	11550	11550	0
450	20250512	111800	40709055	11550	11560	11560	11550	21
451	20250512	111700	40466480	11560	11560	11560	11560	1
452	20250512	111600	40454920	11560	11560	11560	11560	1
453	20250512	111500	40443360	11560	11560	11560	11560	1
454	20250512	111400	40431800	11560	11560	11560	11560	0
455	20250512	111300	40431800	11560	11560	11560	11560	0
456	20250512	111200	40431800	11560	11560	11560	11560	0
457	20250512	111100	40431800	11560	11560	11560	11560	0
458	20250512	111000	40431800	11560	11560	11560	11560	2
459	20250512	110900	40408680	11550	11550	11550	11550	1
460	20250512	110800	40397130	11560	11560	11560	11560	0
461	20250512	110700	40397130	11560	11560	11560	11560	1
462	20250512	110600	40385570	11560	11560	11560	11560	0
463	20250512	110500	40385570	11560	11560	11560	11560	0
464	20250512	110400	40385570	11560	11560	11560	11560	103
465	20250512	110300	39194890	11550	11550	11550	11550	0
466	20250512	110200	39194890	11550	11550	11550	11550	0
467	20250512	110100	39194890	11550	11550	11550	11550	0
468	20250512	110000	39194890	11550	11550	11550	11550	39
469	20250512	105900	38744440	11540	11540	11540	11540	14
470	20250512	105800	38582880	11550	11550	11550	11550	0
471	20250512	105700	38582880	11550	11550	11550	11550	0
472	20250512	105600	38582880	11550	11550	11550	11550	0
473	20250512	105500	38582880	11550	11550	11550	11550	2
474	20250512	105400	38559780	11540	11540	11540	11540	0
475	20250512	105300	38559780	11540	11540	11540	11540	0
476	20250512	105200	38559780	11540	11540	11540	11540	100
477	20250512	105100	37405780	11560	11560	11560	11560	0
478	20250512	105000	37405780	11560	11560	11560	11560	2
479	20250512	104900	37382660	11540	11540	11540	11540	0
480	20250512	104800	37382660	11540	11540	11540	11540	10
481	20250512	104700	37267260	11560	11560	11560	11560	102
482	20250512	104600	36088140	11560	11560	11560	11560	0
483	20250512	104500	36088140	11560	11560	11560	11560	0
484	20250512	104400	36088140	11560	11560	11560	11560	5
485	20250512	104300	36030340	11560	11560	11560	11560	5
486	20250512	104200	35972540	11560	11560	11560	11560	0
487	20250512	104100	35972540	11560	11560	11560	11560	0
488	20250512	104000	35972540	11560	11560	11560	11560	2
489	20250512	103900	35949420	11550	11550	11550	11550	0
490	20250512	103800	35949420	11550	11550	11550	11550	102
491	20250512	103700	34771320	11550	11550	11550	11550	0
492	20250512	103600	34771320	11550	11550	11550	11550	0
493	20250512	103500	34771320	11550	11550	11550	11550	3
494	20250512	103400	34736670	11550	11550	11550	11550	0
495	20250512	103300	34736670	11550	11550	11550	11550	10
496	20250512	103200	34621170	11550	11550	11550	11550	0
497	20250512	103100	34621170	11550	11550	11550	11550	20
498	20250512	103000	34390170	11550	11550	11550	11550	3
499	20250512	102900	34355520	11550	11550	11550	11550	0
500	20250512	102800	34355520	11550	11550	11550	11550	3
501	20250512	102700	34320870	11550	11550	11550	11550	2
502	20250512	102600	34297770	11550	11550	11550	11550	0
503	20250512	102500	34297770	11550	11545	11550	11545	89
504	20250512	102400	33270065	11545	11545	11545	11545	0
505	20250512	102300	33270065	11545	11545	11545	11545	0
506	20250512	102200	33270065	11545	11545	11545	11545	0
507	20250512	102100	33270065	11545	11545	11545	11545	1
508	20250512	102000	33258520	11550	11550	11550	11550	0
509	20250512	101900	33258520	11550	11550	11550	11550	24
510	20250512	101800	32981320	11550	11550	11550	11550	173
511	20250512	101700	30983170	11550	11550	11550	11550	0
512	20250512	101600	30983170	11550	11550	11550	11550	2
513	20250512	101500	30960070	11550	11540	11550	11540	632
514	20250512	101400	23665910	11530	11530	11530	11530	13
515	20250512	101300	23516020	11540	11540	11540	11540	9
516	20250512	101200	23412160	11530	11530	11530	11530	0
517	20250512	101100	23412160	11530	11530	11530	11530	8
518	20250512	101000	23319920	11540	11530	11540	11530	66
519	20250512	100900	22558880	11530	11530	11530	11530	202
520	20250512	100800	20229820	11540	11540	11540	11540	0
521	20250512	100700	20229820	11540	11540	11540	11540	1
522	20250512	100600	20218280	11540	11540	11540	11540	0
523	20250512	100500	20218280	11540	11540	11540	11540	3
524	20250512	100400	20183660	11540	11540	11540	11540	20
525	20250512	100300	19952860	11540	11540	11540	11540	1
526	20250512	100200	19941320	11540	11540	11540	11540	0
527	20250512	100100	19941320	11540	11540	11540	11540	0
528	20250512	100000	19941320	11540	11540	11540	11540	1
529	20250512	095900	19929780	11530	11530	11530	11530	1
530	20250512	095800	19918250	11540	11540	11540	11540	5
531	20250512	095700	19860550	11540	11540	11540	11540	0
532	20250512	095600	19860550	11540	11540	11540	11540	2
533	20250512	095500	19837470	11530	11530	11530	11530	15
534	20250512	095400	19664520	11540	11540	11540	11540	7
535	20250512	095300	19583740	11540	11540	11540	11540	0
536	20250512	095200	19583740	11540	11540	11540	11540	0
537	20250512	095100	19583740	11540	11540	11540	11540	5
538	20250512	095000	19526040	11540	11540	11540	11540	5
539	20250512	094900	19468340	11540	11540	11540	11540	0
540	20250512	094800	19468340	11540	11540	11540	11540	1
541	20250512	094700	19456800	11540	11540	11540	11540	0
542	20250512	094600	19456800	11540	11540	11540	11540	0
543	20250512	094500	19456800	11540	11540	11540	11540	3
544	20250512	094400	19422180	11530	11530	11530	11530	26
545	20250512	094300	19122400	11540	11540	11540	11540	0
546	20250512	094200	19122400	11540	11540	11540	11540	1
547	20250512	094100	19110860	11540	11540	11540	11540	0
548	20250512	094000	19110860	11540	11540	11540	11540	101
549	20250512	093900	17945320	11530	11530	11530	11530	17
550	20250512	093800	17749310	11540	11540	11540	11540	0
551	20250512	093700	17749310	11540	11540	11540	11540	0
552	20250512	093600	17749310	11540	11540	11540	11540	10
553	20250512	093500	17633910	11540	11530	11540	11530	294
554	20250512	093400	14243950	11540	11540	11540	11540	0
555	20250512	093300	14243950	11540	11540	11540	11540	100
556	20250512	093200	13089950	11530	11530	11530	11530	0
557	20250512	093100	13089950	11530	11530	11530	11530	11
558	20250512	093000	12963120	11530	11530	11530	11530	0
559	20250512	092900	12963120	11530	11530	11530	11530	0
560	20250512	092800	12963120	11530	11530	11530	11530	172
561	20250512	092700	10979960	11530	11530	11530	11530	5
562	20250512	092600	10922310	11540	11540	11540	11540	0
563	20250512	092500	10922310	11540	11540	11540	11540	0
564	20250512	092400	10922310	11540	11540	11540	11540	0
565	20250512	092300	10922310	11540	11540	11540	11540	200
566	20250512	092200	8614310	11540	11540	11540	11540	1
567	20250512	092100	8602770	11540	11540	11540	11540	2
568	20250512	092000	8579690	11540	11540	11540	11540	0
569	20250512	091900	8579690	11540	11540	11540	11540	0
570	20250512	091800	8579690	11540	11540	11540	11540	0
571	20250512	091700	8579690	11540	11540	11540	11540	0
572	20250512	091600	8579690	11540	11540	11540	11540	11
573	20250512	091500	8452750	11540	11540	11540	11540	0
574	20250512	091400	8452750	11540	11540	11540	11540	0
575	20250512	091300	8452750	11540	11540	11540	11540	0
576	20250512	091200	8452750	11540	11540	11540	11540	105
577	20250512	091100	7241050	11540	11540	11540	11540	2
578	20250512	091000	7217970	11530	11530	11530	11530	0
579	20250512	090900	7217970	11530	11530	11530	11530	0
580	20250512	090800	7217970	11530	11530	11530	11530	39
581	20250512	090700	6768300	11530	11530	11530	11530	51
582	20250512	090600	6180270	11530	11530	11530	11530	20
583	20250512	090500	5949670	11540	11540	11540	11540	0
584	20250512	090400	5949670	11540	11560	11560	11540	9
585	20250512	090300	5845650	11560	11580	11580	11560	75
586	20250512	090200	4977530	11580	11580	11590	11580	380
587	20250512	090100	577100	11570	11570	11570	11570	1
588	20250512	090000	565530	11570	11540	11570	11540	49