KissMeData/068290/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193000	488371005	16650	16650	16650	16650	358
3	20250512	192900	488371005	16650	16650	16650	16650	0
4	20250512	192800	488371005	16650	16650	16650	16650	0
5	20250512	192700	488371005	16650	16650	16650	16650	0
6	20250512	192600	488371005	16650	16650	16650	16650	0
7	20250512	192500	488371005	16650	16650	16650	16650	0
8	20250512	192400	488371005	16650	16650	16650	16650	0
9	20250512	192300	488371005	16650	16650	16650	16650	0
10	20250512	192200	488371005	16650	16650	16650	16650	0
11	20250512	192100	488371005	16650	16650	16650	16650	0
12	20250512	192000	488371005	16650	16650	16650	16650	0
13	20250512	191900	488371005	16650	16650	16650	16650	0
14	20250512	191800	488371005	16650	16650	16650	16650	0
15	20250512	191700	488371005	16650	16650	16650	16650	0
16	20250512	191600	488371005	16650	16650	16650	16650	0
17	20250512	191500	488371005	16650	16650	16650	16650	0
18	20250512	191400	488371005	16650	16650	16650	16650	0
19	20250512	191300	488371005	16650	16650	16650	16650	0
20	20250512	191200	488371005	16650	16650	16650	16650	0
21	20250512	191100	488371005	16650	16650	16650	16650	0
22	20250512	191000	488371005	16650	16650	16650	16650	0
23	20250512	190900	488371005	16650	16650	16650	16650	0
24	20250512	190800	488371005	16650	16650	16650	16650	0
25	20250512	190700	488371005	16650	16650	16650	16650	0
26	20250512	190600	488371005	16650	16650	16650	16650	0
27	20250512	190500	488371005	16650	16650	16650	16650	0
28	20250512	190400	488371005	16650	16650	16650	16650	0
29	20250512	190300	488371005	16650	16650	16650	16650	0
30	20250512	190200	488371005	16650	16650	16650	16650	0
31	20250512	190100	488371005	16650	16650	16650	16650	0
32	20250512	190000	488371005	16650	16650	16650	16650	358
33	20250512	185900	488371005	16650	16650	16650	16650	0
34	20250512	185800	488371005	16650	16650	16650	16650	0
35	20250512	185700	488371005	16650	16650	16650	16650	0
36	20250512	185600	488371005	16650	16650	16650	16650	0
37	20250512	185500	488371005	16650	16650	16650	16650	0
38	20250512	185400	488371005	16650	16650	16650	16650	0
39	20250512	185300	488371005	16650	16650	16650	16650	0
40	20250512	185200	488371005	16650	16650	16650	16650	0
41	20250512	185100	488371005	16650	16650	16650	16650	0
42	20250512	185000	488371005	16650	16650	16650	16650	0
43	20250512	184900	488371005	16650	16650	16650	16650	0
44	20250512	184800	488371005	16650	16650	16650	16650	0
45	20250512	184700	488371005	16650	16650	16650	16650	0
46	20250512	184600	488371005	16650	16650	16650	16650	0
47	20250512	184500	488371005	16650	16650	16650	16650	0
48	20250512	184400	488371005	16650	16650	16650	16650	0
49	20250512	184300	488371005	16650	16650	16650	16650	0
50	20250512	184200	488371005	16650	16650	16650	16650	0
51	20250512	184100	488371005	16650	16650	16650	16650	0
52	20250512	184000	488371005	16650	16650	16650	16650	0
53	20250512	183900	488371005	16650	16650	16650	16650	0
54	20250512	183800	488371005	16650	16650	16650	16650	0
55	20250512	183700	488371005	16650	16650	16650	16650	0
56	20250512	183600	488371005	16650	16650	16650	16650	0
57	20250512	183500	488371005	16650	16650	16650	16650	0
58	20250512	183400	488371005	16650	16650	16650	16650	0
59	20250512	183300	488371005	16650	16650	16650	16650	0
60	20250512	183200	488371005	16650	16650	16650	16650	0
61	20250512	183100	488371005	16650	16650	16650	16650	0
62	20250512	183000	488371005	16650	16650	16650	16650	358
63	20250512	182900	488371005	16650	16650	16650	16650	0
64	20250512	182800	488371005	16650	16650	16650	16650	0
65	20250512	182700	488371005	16650	16650	16650	16650	0
66	20250512	182600	488371005	16650	16650	16650	16650	0
67	20250512	182500	488371005	16650	16650	16650	16650	0
68	20250512	182400	488371005	16650	16650	16650	16650	0
69	20250512	182300	488371005	16650	16650	16650	16650	0
70	20250512	182200	488371005	16650	16650	16650	16650	0
71	20250512	182100	488371005	16650	16650	16650	16650	0
72	20250512	182000	488371005	16650	16650	16650	16650	0
73	20250512	181900	488371005	16650	16650	16650	16650	0
74	20250512	181800	488371005	16650	16650	16650	16650	0
75	20250512	181700	488371005	16650	16650	16650	16650	0
76	20250512	181600	488371005	16650	16650	16650	16650	0
77	20250512	181500	488371005	16650	16650	16650	16650	0
78	20250512	181400	488371005	16650	16650	16650	16650	0
79	20250512	181300	488371005	16650	16650	16650	16650	0
80	20250512	181200	488371005	16650	16650	16650	16650	0
81	20250512	181100	488371005	16650	16650	16650	16650	0
82	20250512	181000	488371005	16650	16650	16650	16650	0
83	20250512	180900	488371005	16650	16650	16650	16650	0
84	20250512	180800	488371005	16650	16650	16650	16650	0
85	20250512	180700	488371005	16650	16650	16650	16650	0
86	20250512	180600	488371005	16650	16650	16650	16650	0
87	20250512	180500	488371005	16650	16650	16650	16650	0
88	20250512	180400	488371005	16650	16650	16650	16650	0
89	20250512	180300	488371005	16650	16650	16650	16650	0
90	20250512	180200	488371005	16650	16650	16650	16650	0
91	20250512	180100	488371005	16650	16650	16650	16650	0
92	20250512	180000	488371005	16650	16650	16650	16650	358
93	20250512	175900	488371005	16650	16650	16650	16650	0
94	20250512	175800	488371005	16650	16650	16650	16650	0
95	20250512	175700	488371005	16650	16650	16650	16650	0
96	20250512	175600	488371005	16650	16650	16650	16650	0
97	20250512	175500	488371005	16650	16650	16650	16650	0
98	20250512	175400	488371005	16650	16650	16650	16650	0
99	20250512	175300	488371005	16650	16650	16650	16650	0
100	20250512	175200	488371005	16650	16650	16650	16650	0
101	20250512	175100	488371005	16650	16650	16650	16650	0
102	20250512	175000	488371005	16650	16650	16650	16650	0
103	20250512	174900	488371005	16650	16650	16650	16650	0
104	20250512	174800	488371005	16650	16650	16650	16650	0
105	20250512	174700	488371005	16650	16650	16650	16650	0
106	20250512	174600	488371005	16650	16650	16650	16650	0
107	20250512	174500	488371005	16650	16650	16650	16650	0
108	20250512	174400	488371005	16650	16650	16650	16650	0
109	20250512	174300	488371005	16650	16650	16650	16650	0
110	20250512	174200	488371005	16650	16650	16650	16650	0
111	20250512	174100	488371005	16650	16650	16650	16650	0
112	20250512	174000	488371005	16650	16650	16650	16650	0
113	20250512	173900	488371005	16650	16650	16650	16650	0
114	20250512	173800	488371005	16650	16650	16650	16650	0
115	20250512	173700	488371005	16650	16650	16650	16650	0
116	20250512	173600	488371005	16650	16650	16650	16650	0
117	20250512	173500	488371005	16650	16650	16650	16650	0
118	20250512	173400	488371005	16650	16650	16650	16650	0
119	20250512	173300	488371005	16650	16650	16650	16650	0
120	20250512	173200	488371005	16650	16650	16650	16650	0
121	20250512	173100	488371005	16650	16650	16650	16650	0
122	20250512	173000	488371005	16650	16650	16650	16650	358
123	20250512	172900	488371005	16650	16650	16650	16650	0
124	20250512	172800	488371005	16650	16650	16650	16650	0
125	20250512	172700	488371005	16650	16650	16650	16650	0
126	20250512	172600	488371005	16650	16650	16650	16650	0
127	20250512	172500	488371005	16650	16650	16650	16650	0
128	20250512	172400	488371005	16650	16650	16650	16650	0
129	20250512	172300	488371005	16650	16650	16650	16650	0
130	20250512	172200	488371005	16650	16650	16650	16650	0
131	20250512	172100	488371005	16650	16650	16650	16650	0
132	20250512	172000	488371005	16650	16650	16650	16650	0
133	20250512	171900	488371005	16650	16650	16650	16650	0
134	20250512	171800	488371005	16650	16650	16650	16650	0
135	20250512	171700	488371005	16650	16650	16650	16650	0
136	20250512	171600	488371005	16650	16650	16650	16650	0
137	20250512	171500	488371005	16650	16650	16650	16650	0
138	20250512	171400	488371005	16650	16650	16650	16650	0
139	20250512	171300	488371005	16650	16650	16650	16650	0
140	20250512	171200	488371005	16650	16650	16650	16650	0
141	20250512	171100	488371005	16650	16650	16650	16650	0
142	20250512	171000	488371005	16650	16650	16650	16650	0
143	20250512	170900	488371005	16650	16650	16650	16650	0
144	20250512	170800	488371005	16650	16650	16650	16650	0
145	20250512	170700	488371005	16650	16650	16650	16650	0
146	20250512	170600	488371005	16650	16650	16650	16650	0
147	20250512	170500	488371005	16650	16650	16650	16650	0
148	20250512	170400	488371005	16650	16650	16650	16650	0
149	20250512	170300	488371005	16650	16650	16650	16650	0
150	20250512	170200	488371005	16650	16650	16650	16650	0
151	20250512	170100	488371005	16650	16650	16650	16650	0
152	20250512	170000	488371005	16650	16650	16650	16650	358
153	20250512	165900	488371005	16650	16650	16650	16650	0
154	20250512	165800	488371005	16650	16650	16650	16650	0
155	20250512	165700	488371005	16650	16650	16650	16650	0
156	20250512	165600	488371005	16650	16650	16650	16650	0
157	20250512	165500	488371005	16650	16650	16650	16650	0
158	20250512	165400	488371005	16650	16650	16650	16650	0
159	20250512	165300	488371005	16650	16650	16650	16650	0
160	20250512	165200	488371005	16650	16650	16650	16650	0
161	20250512	165100	488371005	16650	16650	16650	16650	0
162	20250512	165000	488371005	16650	16650	16650	16650	0
163	20250512	164900	488371005	16650	16650	16650	16650	0
164	20250512	164800	488371005	16650	16650	16650	16650	0
165	20250512	164700	488371005	16650	16650	16650	16650	0
166	20250512	164600	488371005	16650	16650	16650	16650	0
167	20250512	164500	488371005	16650	16650	16650	16650	0
168	20250512	164400	488371005	16650	16650	16650	16650	0
169	20250512	164300	488371005	16650	16650	16650	16650	0
170	20250512	164200	488371005	16650	16650	16650	16650	0
171	20250512	164100	488371005	16650	16650	16650	16650	0
172	20250512	164000	488371005	16650	16650	16650	16650	0
173	20250512	163900	488371005	16650	16650	16650	16650	0
174	20250512	163800	488371005	16650	16650	16650	16650	0
175	20250512	163700	488371005	16650	16650	16650	16650	0
176	20250512	163600	488371005	16650	16650	16650	16650	0
177	20250512	163500	488371005	16650	16650	16650	16650	0
178	20250512	163400	488371005	16650	16650	16650	16650	0
179	20250512	163300	488371005	16650	16650	16650	16650	0
180	20250512	163200	488371005	16650	16650	16650	16650	0
181	20250512	163100	488371005	16650	16650	16650	16650	0
182	20250512	163000	488371005	16650	16650	16650	16650	358
183	20250512	162900	488371005	16650	16650	16650	16650	0
184	20250512	162800	488371005	16650	16650	16650	16650	0
185	20250512	162700	488371005	16650	16650	16650	16650	0
186	20250512	162600	488371005	16650	16650	16650	16650	0
187	20250512	162500	488371005	16650	16650	16650	16650	0
188	20250512	162400	488371005	16650	16650	16650	16650	0
189	20250512	162300	488371005	16650	16650	16650	16650	0
190	20250512	162200	488371005	16650	16650	16650	16650	0
191	20250512	162100	488371005	16650	16650	16650	16650	0
192	20250512	162000	488371005	16650	16650	16650	16650	0
193	20250512	161900	488371005	16650	16650	16650	16650	0
194	20250512	161800	488371005	16650	16650	16650	16650	0
195	20250512	161700	488371005	16650	16650	16650	16650	0
196	20250512	161600	488371005	16650	16650	16650	16650	0
197	20250512	161500	488371005	16650	16650	16650	16650	0
198	20250512	161400	488371005	16650	16650	16650	16650	0
199	20250512	161300	488371005	16650	16650	16650	16650	0
200	20250512	161200	488371005	16650	16650	16650	16650	0
201	20250512	161100	488371005	16650	16650	16650	16650	0
202	20250512	161000	488371005	16650	16650	16650	16650	0
203	20250512	160900	488371005	16650	16650	16650	16650	0
204	20250512	160800	488371005	16650	16650	16650	16650	0
205	20250512	160700	488371005	16650	16650	16650	16650	0
206	20250512	160600	488371005	16650	16650	16650	16650	0
207	20250512	160500	488371005	16650	16650	16650	16650	0
208	20250512	160400	488371005	16650	16650	16650	16650	0
209	20250512	160300	488371005	16650	16650	16650	16650	0
210	20250512	160200	488371005	16650	16650	16650	16650	0
211	20250512	160100	488371005	16650	16650	16650	16650	0
212	20250512	160000	488371005	16650	16650	16650	16650	358
213	20250512	155900	488371005	16650	16650	16650	16650	0
214	20250512	155800	488371005	16650	16650	16650	16650	0
215	20250512	155700	488371005	16650	16650	16650	16650	0
216	20250512	155600	488371005	16650	16650	16650	16650	0
217	20250512	155500	488371005	16650	16650	16650	16650	0
218	20250512	155400	488371005	16650	16650	16650	16650	0
219	20250512	155300	488371005	16650	16650	16650	16650	0
220	20250512	155200	488371005	16650	16650	16650	16650	0
221	20250512	155100	488371005	16650	16650	16650	16650	0
222	20250512	155000	488371005	16650	16650	16650	16650	0
223	20250512	154900	488371005	16650	16650	16650	16650	0
224	20250512	154800	488371005	16650	16650	16650	16650	0
225	20250512	154700	488371005	16650	16650	16650	16650	0
226	20250512	154600	488371005	16650	16650	16650	16650	0
227	20250512	154500	488371005	16650	16650	16650	16650	0
228	20250512	154400	488371005	16650	16650	16650	16650	0
229	20250512	154300	488371005	16650	16650	16650	16650	0
230	20250512	154200	488371005	16650	16650	16650	16650	0
231	20250512	154100	488371005	16650	16650	16650	16650	0
232	20250512	154000	488371005	16650	16650	16650	16650	0
233	20250512	153900	488371005	16650	16650	16650	16650	0
234	20250512	153800	488371005	16650	16650	16650	16650	0
235	20250512	153700	488371005	16650	16650	16650	16650	0
236	20250512	153600	488371005	16650	16650	16650	16650	0
237	20250512	153500	488371005	16650	16650	16650	16650	0
238	20250512	153400	488371005	16650	16650	16650	16650	0
239	20250512	153300	488371005	16650	16650	16650	16650	0
240	20250512	153200	488371005	16650	16650	16650	16650	0
241	20250512	153100	488371005	16650	16650	16650	16650	0
242	20250512	153000	488371005	16650	16650	16650	16650	716
243	20250512	152900	482410305	16620	16620	16620	16620	0
244	20250512	152800	482410305	16620	16620	16620	16620	0
245	20250512	152700	482410305	16620	16620	16620	16620	0
246	20250512	152600	482410305	16620	16620	16620	16620	0
247	20250512	152500	482410305	16620	16620	16620	16620	0
248	20250512	152400	482410305	16620	16620	16620	16620	0
249	20250512	152300	482410305	16620	16620	16620	16620	0
250	20250512	152200	482410305	16620	16620	16620	16620	0
251	20250512	152100	482410305	16620	16620	16620	16620	0
252	20250512	152000	482410305	16620	16620	16620	16620	0
253	20250512	151900	482410305	16620	16620	16620	16620	0
254	20250512	151800	482410305	16620	16620	16620	16620	7
255	20250512	151700	482293965	16590	16590	16590	16590	0
256	20250512	151600	482293965	16590	16590	16590	16590	45
257	20250512	151500	481547415	16580	16580	16580	16580	0
258	20250512	151400	481547415	16580	16580	16580	16580	11
259	20250512	151300	481365035	16580	16630	16630	16580	236
260	20250512	151200	477448395	16630	16630	16630	16630	0
261	20250512	151100	477448395	16630	16630	16630	16630	0
262	20250512	151000	477448395	16630	16610	16630	16610	87
263	20250512	150900	476001625	16610	16610	16610	16610	0
264	20250512	150800	476001625	16610	16610	16610	16610	0
265	20250512	150700	476001625	16610	16610	16610	16610	8
266	20250512	150600	475868745	16630	16630	16630	16630	0
267	20250512	150500	475868745	16630	16630	16630	16630	100
268	20250512	150400	474205745	16630	16630	16630	16630	111
269	20250512	150300	472359815	16630	16630	16630	16630	0
270	20250512	150200	472359815	16630	16630	16630	16630	0
271	20250512	150100	472359815	16630	16630	16630	16630	0
272	20250512	150000	472359815	16630	16630	16630	16630	1
273	20250512	145900	472343185	16610	16610	16610	16610	0
274	20250512	145800	472343185	16610	16580	16610	16580	17
275	20250512	145700	472060875	16590	16580	16590	16580	53
276	20250512	145600	471181735	16620	16620	16620	16620	0
277	20250512	145500	471181735	16620	16570	16620	16570	16
278	20250512	145400	470915865	16570	16570	16570	16570	0
279	20250512	145300	470915865	16570	16570	16570	16570	4
280	20250512	145200	470849585	16550	16640	16640	16550	740
281	20250512	145100	458583075	16640	16640	16640	16640	0
282	20250512	145000	458583075	16640	16620	16640	16620	351
283	20250512	144900	452742895	16620	16620	16620	16620	2
284	20250512	144800	452709655	16610	16610	16610	16610	0
285	20250512	144700	452709655	16610	16610	16610	16610	0
286	20250512	144600	452709655	16610	16610	16610	16610	0
287	20250512	144500	452709655	16610	16600	16610	16600	228
288	20250512	144400	448924655	16600	16610	16620	16600	309
289	20250512	144300	443791585	16600	16620	16620	16600	224
290	20250512	144200	440071425	16620	16620	16620	16620	32
291	20250512	144100	439539585	16640	16630	16640	16630	401
292	20250512	144000	432867955	16630	16630	16630	16630	60
293	20250512	143900	431870155	16650	16630	16650	16630	87
294	20250512	143800	430423105	16640	16640	16640	16640	13
295	20250512	143700	430206785	16640	16640	16640	16640	14
296	20250512	143600	429973825	16650	16650	16650	16650	7
297	20250512	143500	429857275	16650	16650	16650	16650	293
298	20250512	143400	424978825	16640	16660	16660	16640	507
299	20250512	143300	416540140	16660	16660	16660	16660	10
300	20250512	143200	416373540	16660	16680	16680	16660	651
301	20250512	143100	405526210	16680	16680	16680	16680	24
302	20250512	143000	405125890	16670	16675	16680	16670	71
303	20250512	142900	403942170	16670	16670	16670	16670	39
304	20250512	142800	403292040	16660	16660	16660	16660	0
305	20250512	142700	403292040	16660	16660	16660	16660	19
306	20250512	142600	402975500	16660	16665	16665	16660	41
307	20250512	142500	402292390	16660	16660	16660	16660	0
308	20250512	142400	402292390	16660	16670	16670	16660	154
309	20250512	142300	399726540	16670	16670	16670	16670	0
310	20250512	142200	399726540	16670	16670	16670	16670	30
311	20250512	142100	399226440	16700	16700	16700	16700	0
312	20250512	142000	399226440	16700	16700	16700	16700	0
313	20250512	141900	399226440	16700	16700	16700	16700	4
314	20250512	141800	399159640	16700	16700	16700	16700	19
315	20250512	141700	398842340	16700	16700	16700	16700	8
316	20250512	141600	398708740	16710	16710	16710	16710	0
317	20250512	141500	398708740	16710	16710	16710	16710	0
318	20250512	141400	398708740	16710	16710	16710	16710	18
319	20250512	141300	398407960	16710	16710	16710	16710	15
320	20250512	141200	398157310	16710	16710	16710	16710	64
321	20250512	141100	397087870	16710	16710	16710	16710	0
322	20250512	141000	397087870	16710	16710	16710	16710	0
323	20250512	140900	397087870	16710	16710	16710	16710	0
324	20250512	140800	397087870	16710	16710	16710	16710	0
325	20250512	140700	397087870	16710	16710	16710	16710	0
326	20250512	140600	397087870	16710	16710	16710	16710	31
327	20250512	140500	396569860	16710	16710	16710	16710	0
328	20250512	140400	396569860	16710	16710	16710	16710	3
329	20250512	140300	396519730	16710	16710	16710	16710	8
330	20250512	140200	396386050	16710	16710	16710	16710	0
331	20250512	140100	396386050	16710	16710	16710	16710	45
332	20250512	140000	395634100	16700	16700	16700	16700	21
333	20250512	135900	395283400	16700	16700	16700	16700	0
334	20250512	135800	395283400	16700	16700	16700	16700	9
335	20250512	135700	395133100	16700	16700	16700	16700	0
336	20250512	135600	395133100	16700	16700	16700	16700	7
337	20250512	135500	395016200	16700	16700	16700	16700	23
338	20250512	135400	394632100	16690	16690	16690	16690	69
339	20250512	135300	393480490	16690	16690	16690	16690	0
340	20250512	135200	393480490	16690	16690	16690	16690	24
341	20250512	135100	393079930	16690	16700	16700	16690	7
342	20250512	135000	392963040	16700	16700	16700	16700	0
343	20250512	134900	392963040	16700	16700	16700	16700	15
344	20250512	134800	392712540	16700	16700	16700	16700	0
345	20250512	134700	392712540	16700	16700	16700	16700	15
346	20250512	134600	392462040	16700	16700	16700	16700	25
347	20250512	134500	392044540	16700	16700	16700	16700	15
348	20250512	134400	391794040	16710	16710	16710	16710	0
349	20250512	134300	391794040	16710	16710	16710	16710	8
350	20250512	134200	391660360	16700	16700	16700	16700	29
351	20250512	134100	391176060	16700	16700	16700	16700	16
352	20250512	134000	390908860	16690	16690	16690	16690	0
353	20250512	133900	390908860	16690	16690	16690	16690	0
354	20250512	133800	390908860	16690	16690	16690	16690	0
355	20250512	133700	390908860	16690	16690	16690	16690	26
356	20250512	133600	390474920	16690	16700	16700	16690	62
357	20250512	133500	389439710	16760	16760	16760	16760	0
358	20250512	133400	389439710	16760	16760	16760	16760	0
359	20250512	133300	389439710	16760	16760	16760	16760	0
360	20250512	133200	389439710	16760	16760	16760	16760	0
361	20250512	133100	389439710	16760	16760	16760	16760	0
362	20250512	133000	389439710	16760	16760	16760	16760	0
363	20250512	132900	389439710	16760	16760	16760	16760	0
364	20250512	132800	389439710	16760	16760	16760	16760	0
365	20250512	132700	389439710	16760	16760	16760	16760	0
366	20250512	132600	389439710	16760	16760	16760	16760	0
367	20250512	132500	389439710	16760	16760	16760	16760	16
368	20250512	132400	389171550	16760	16760	16760	16760	0
369	20250512	132300	389171550	16760	16760	16760	16760	0
370	20250512	132200	389171550	16760	16760	16760	16760	0
371	20250512	132100	389171550	16760	16760	16760	16760	11
372	20250512	132000	388987190	16760	16760	16760	16760	5
373	20250512	131900	388903390	16730	16730	16730	16730	0
374	20250512	131800	388903390	16730	16730	16730	16730	0
375	20250512	131700	388903390	16730	16720	16730	16720	205
376	20250512	131600	385474470	16720	16720	16720	16720	0
377	20250512	131500	385474470	16720	16720	16720	16720	0
378	20250512	131400	385474470	16720	16720	16720	16720	0
379	20250512	131300	385474470	16720	16720	16720	16720	7
380	20250512	131200	385357430	16670	16670	16670	16670	0
381	20250512	131100	385357430	16670	16670	16670	16670	0
382	20250512	131000	385357430	16670	16700	16700	16670	114
383	20250512	130900	383456850	16730	16730	16730	16730	7
384	20250512	130800	383339740	16730	16730	16730	16730	0
385	20250512	130700	383339740	16730	16730	16730	16730	0
386	20250512	130600	383339740	16730	16730	16730	16730	0
387	20250512	130500	383339740	16730	16730	16730	16730	0
388	20250512	130400	383339740	16730	16730	16730	16730	0
389	20250512	130300	383339740	16730	16730	16730	16730	0
390	20250512	130200	383339740	16730	16730	16730	16730	0
391	20250512	130100	383339740	16730	16700	16730	16700	278
392	20250512	130000	378697010	16700	16700	16700	16700	4
393	20250512	125900	378630210	16670	16670	16670	16670	0
394	20250512	125800	378630210	16670	16670	16670	16670	0
395	20250512	125700	378630210	16670	16680	16680	16670	30
396	20250512	125600	378130030	16680	16680	16680	16680	2
397	20250512	125500	378096670	16680	16680	16680	16680	0
398	20250512	125400	378096670	16680	16680	16680	16680	100
399	20250512	125300	376428670	16670	16670	16670	16670	0
400	20250512	125200	376428670	16670	16670	16670	16670	16
401	20250512	125100	376161950	16680	16680	16680	16680	0
402	20250512	125000	376161950	16680	16680	16680	16680	2
403	20250512	124900	376128590	16700	16700	16700	16700	0
404	20250512	124800	376128590	16700	16700	16700	16700	0
405	20250512	124700	376128590	16700	16700	16700	16700	0
406	20250512	124600	376128590	16700	16700	16700	16700	40
407	20250512	124500	375460590	16690	16690	16690	16690	0
408	20250512	124400	375460590	16690	16690	16690	16690	0
409	20250512	124300	375460590	16690	16690	16690	16690	0
410	20250512	124200	375460590	16690	16690	16690	16690	0
411	20250512	124100	375460590	16690	16670	16690	16670	75
412	20250512	124000	374209430	16660	16660	16660	16660	0
413	20250512	123900	374209430	16660	16660	16660	16660	0
414	20250512	123800	374209430	16660	16660	16660	16660	0
415	20250512	123700	374209430	16660	16660	16660	16660	0
416	20250512	123600	374209430	16660	16660	16660	16660	0
417	20250512	123500	374209430	16660	16660	16660	16660	0
418	20250512	123400	374209430	16660	16670	16670	16660	16
419	20250512	123300	373942820	16690	16690	16690	16690	0
420	20250512	123200	373942820	16690	16690	16690	16690	0
421	20250512	123100	373942820	16690	16690	16690	16690	1
422	20250512	123000	373926130	16690	16690	16690	16690	0
423	20250512	122900	373926130	16690	16690	16690	16690	0
424	20250512	122800	373926130	16690	16690	16690	16690	40
425	20250512	122700	373258530	16690	16690	16690	16690	0
426	20250512	122600	373258530	16690	16690	16690	16690	0
427	20250512	122500	373258530	16690	16690	16690	16690	1
428	20250512	122400	373241840	16660	16660	16660	16660	73
429	20250512	122300	372025660	16660	16660	16660	16660	0
430	20250512	122200	372025660	16660	16660	16660	16660	44
431	20250512	122100	371292620	16660	16660	16660	16660	100
432	20250512	122000	369626620	16690	16690	16690	16690	0
433	20250512	121900	369626620	16690	16690	16690	16690	0
434	20250512	121800	369626620	16690	16690	16690	16690	40
435	20250512	121700	368959020	16660	16660	16660	16660	0
436	20250512	121600	368959020	16660	16660	16660	16660	0
437	20250512	121500	368959020	16660	16660	16660	16660	0
438	20250512	121400	368959020	16660	16660	16660	16660	0
439	20250512	121300	368959020	16660	16660	16660	16660	0
440	20250512	121200	368959020	16660	16660	16660	16660	0
441	20250512	121100	368959020	16660	16660	16660	16660	0
442	20250512	121000	368959020	16660	16660	16660	16660	27
443	20250512	120900	368509200	16660	16660	16660	16660	0
444	20250512	120800	368509200	16660	16660	16660	16660	0
445	20250512	120700	368509200	16660	16660	16660	16660	0
446	20250512	120600	368509200	16660	16670	16670	16660	60
447	20250512	120500	367509230	16670	16670	16670	16670	66
448	20250512	120400	366409010	16670	16680	16690	16670	32
449	20250512	120300	365875230	16680	16680	16680	16680	22
450	20250512	120200	365508270	16660	16660	16660	16660	96
451	20250512	120100	363908910	16650	16650	16650	16650	0
452	20250512	120000	363908910	16650	16650	16650	16650	0
453	20250512	115900	363908910	16650	16650	16650	16650	0
454	20250512	115800	363908910	16650	16650	16650	16650	0
455	20250512	115700	363908910	16650	16650	16650	16650	0
456	20250512	115600	363908910	16650	16650	16650	16650	0
457	20250512	115500	363908910	16650	16660	16660	16650	90
458	20250512	115400	362410260	16670	16670	16670	16670	110
459	20250512	115300	360576560	16670	16670	16670	16670	7
460	20250512	115200	360459870	16680	16680	16680	16680	3
461	20250512	115100	360409830	16690	16690	16690	16690	14
462	20250512	115000	360176170	16690	16690	16690	16690	0
463	20250512	114900	360176170	16690	16690	16690	16690	1
464	20250512	114800	360159480	16690	16680	16690	16680	48
465	20250512	114700	359358830	16700	16700	16700	16700	0
466	20250512	114600	359358830	16700	16700	16700	16700	0
467	20250512	114500	359358830	16700	16700	16700	16700	1
468	20250512	114400	359342130	16690	16690	16690	16690	0
469	20250512	114300	359342130	16690	16690	16690	16690	63
470	20250512	114200	358290660	16690	16690	16690	16690	9
471	20250512	114100	358140450	16720	16720	16720	16720	0
472	20250512	114000	358140450	16720	16720	16720	16720	0
473	20250512	113900	358140450	16720	16720	16720	16720	1
474	20250512	113800	358123730	16730	16730	16730	16730	0
475	20250512	113700	358123730	16730	16730	16730	16730	0
476	20250512	113600	358123730	16730	16730	16730	16730	0
477	20250512	113500	358123730	16730	16730	16730	16730	0
478	20250512	113400	358123730	16730	16720	16730	16720	26
479	20250512	113300	357688900	16690	16690	16690	16690	0
480	20250512	113200	357688900	16690	16680	16700	16680	117
481	20250512	113100	355736680	16680	16680	16680	16680	0
482	20250512	113000	355736680	16680	16730	16730	16680	5
483	20250512	112900	355653080	16730	16730	16730	16730	11
484	20250512	112800	355469050	16730	16730	16730	16730	0
485	20250512	112700	355469050	16730	16730	16730	16730	17
486	20250512	112600	355184640	16680	16680	16680	16680	0
487	20250512	112500	355184640	16680	16680	16680	16680	0
488	20250512	112400	355184640	16680	16680	16680	16680	14
489	20250512	112300	354951120	16670	16670	16670	16670	0
490	20250512	112200	354951120	16670	16670	16670	16670	0
491	20250512	112100	354951120	16670	16670	16670	16670	0
492	20250512	112000	354951120	16670	16670	16670	16670	0
493	20250512	111900	354951120	16670	16670	16670	16670	19
494	20250512	111800	354634390	16760	16760	16760	16760	5
495	20250512	111700	354550590	16760	16760	16760	16760	0
496	20250512	111600	354550590	16760	16760	16760	16760	31
497	20250512	111500	354031030	16760	16760	16760	16760	20
498	20250512	111400	353695830	16760	16760	16760	16760	8
499	20250512	111300	353561750	16730	16730	16730	16730	0
500	20250512	111200	353561750	16730	16730	16730	16730	0
501	20250512	111100	353561750	16730	16710	16730	16710	135
502	20250512	111000	351304980	16650	16650	16650	16650	0
503	20250512	110900	351304980	16650	16650	16650	16650	10
504	20250512	110800	351138480	16650	16650	16650	16650	0
505	20250512	110700	351138480	16650	16650	16650	16650	1
506	20250512	110600	351121830	16730	16730	16730	16730	1
507	20250512	110500	351105100	16650	16710	16710	16650	163
508	20250512	110400	348385010	16770	16770	16770	16670	134
509	20250512	110300	346142170	16770	16770	16770	16770	21
510	20250512	110200	345790000	16780	16780	16780	16780	0
511	20250512	110100	345790000	16780	16760	16780	16760	48
512	20250512	110000	344985090	16740	16740	16740	16740	0
513	20250512	105900	344985090	16740	16750	16750	16740	33
514	20250512	105800	344432430	16770	16770	16770	16770	0
515	20250512	105700	344432430	16770	16790	16790	16750	1264
516	20250512	105600	323227200	16780	16780	16780	16780	0
517	20250512	105500	323227200	16780	16780	16780	16780	182
518	20250512	105400	320173240	16780	16780	16780	16780	47
519	20250512	105300	319384580	16780	16780	16780	16780	0
520	20250512	105200	319384580	16780	16780	16780	16780	0
521	20250512	105100	319384580	16780	16790	16790	16780	48
522	20250512	105000	318579110	16780	16780	16780	16780	87
523	20250512	104900	317119250	16790	16790	16790	16790	38
524	20250512	104800	316481230	16790	16820	16820	16790	62
525	20250512	104700	315439650	16800	16810	16810	16790	41
526	20250512	104600	314751040	16820	16820	16820	16820	70
527	20250512	104500	313573640	16820	16820	16820	16820	4
528	20250512	104400	313506360	16800	16800	16800	16800	12
529	20250512	104300	313304760	16800	16810	16820	16800	138
530	20250512	104200	310985210	16820	16840	16840	16810	85
531	20250512	104100	309554010	16840	16840	16840	16840	33
532	20250512	104000	308998290	16840	16840	16840	16840	16
533	20250512	103900	308728850	16850	16770	16850	16770	7
534	20250512	103800	308610980	16770	16760	16840	16760	542
535	20250512	103700	299512400	16820	16830	16830	16820	33
536	20250512	103600	298957060	16830	16830	16830	16830	8
537	20250512	103500	298822420	16740	16820	16820	16740	729
538	20250512	103400	286577790	16800	16820	16820	16720	563
539	20250512	103300	277135450	16820	16850	17110	16670	2710
540	20250512	103200	231548220	16980	16730	17180	16730	6575
541	20250512	103100	119892990	16650	16710	16730	16650	64
542	20250512	103000	118823590	16680	16710	16710	16680	633
543	20250512	102900	108264970	16710	16710	16710	16710	1
544	20250512	102800	108248260	16720	16710	16720	16710	17
545	20250512	102700	107964100	16690	16690	16690	16690	1
546	20250512	102600	107947410	16710	16710	16710	16710	8
547	20250512	102500	107813730	16710	16710	16710	16710	29
548	20250512	102400	107329140	16710	16710	16710	16710	0
549	20250512	102300	107329140	16710	16710	16710	16710	7
550	20250512	102200	107212170	16710	16710	16710	16710	0
551	20250512	102100	107212170	16710	16710	16710	16710	1
552	20250512	102000	107195460	16710	16710	16710	16710	0
553	20250512	101900	107195460	16710	16610	16710	16610	6
554	20250512	101800	107095300	16610	16620	16620	16610	80
555	20250512	101700	105766430	16620	16640	16640	16610	147
556	20250512	101600	103323730	16640	16640	16640	16640	100
557	20250512	101500	101659730	16640	16690	16690	16640	238
558	20250512	101400	97695730	16690	16700	16700	16690	62
559	20250512	101300	96660890	16720	16760	16760	16720	196
560	20250512	101200	93383250	16760	16760	16760	16760	30
561	20250512	101100	92880450	16770	16800	16800	16770	101
562	20250512	101000	91183680	16800	16800	16800	16800	1
563	20250512	100900	91166880	16840	16840	16840	16840	0
564	20250512	100800	91166880	16840	16830	16840	16830	32
565	20250512	100700	90628060	16830	16830	16830	16830	0
566	20250512	100600	90628060	16830	16830	16830	16830	12
567	20250512	100500	90426100	16830	16810	16830	16810	63
568	20250512	100400	89366410	16720	16790	16800	16720	187
569	20250512	100300	86225090	16790	16790	16790	16790	0
570	20250512	100200	86225090	16790	16790	16790	16690	968
571	20250512	100100	69972570	16790	16790	16790	16790	0
572	20250512	100000	69972570	16790	16790	16790	16740	544
573	20250512	095900	60839710	16790	16790	16790	16790	12
574	20250512	095800	60638230	16790	16790	16790	16790	0
575	20250512	095700	60638230	16790	16790	16790	16790	2
576	20250512	095600	60604650	16790	16780	16790	16780	45
577	20250512	095500	59849150	16750	16750	16750	16750	18
578	20250512	095400	59547650	16680	16680	16680	16680	0
579	20250512	095300	59547650	16680	16680	16680	16680	14
580	20250512	095200	59314130	16680	16680	16680	16680	0
581	20250512	095100	59314130	16680	16700	16700	16680	49
582	20250512	095000	58496070	16760	16760	16760	16760	0
583	20250512	094900	58496070	16760	16740	16760	16740	57
584	20250512	094800	57541270	16720	16720	16720	16720	1
585	20250512	094700	57524550	16720	16720	16750	16720	186
586	20250512	094600	54413550	16760	16760	16760	16760	50
587	20250512	094500	53575550	16740	16740	16760	16740	40
588	20250512	094400	52905850	16740	16740	16740	16740	51
589	20250512	094300	52052110	16740	16740	16740	16740	0
590	20250512	094200	52052110	16740	16740	16740	16740	1
591	20250512	094100	52035370	16740	16740	16740	16740	7
592	20250512	094000	51918190	16750	16750	16750	16750	121
593	20250512	093900	49891440	16750	16740	16750	16740	71
594	20250512	093800	48702200	16740	16740	16740	16740	1
595	20250512	093700	48685460	16750	16750	16750	16750	2
596	20250512	093600	48651960	16750	16750	16750	16750	0
597	20250512	093500	48651960	16750	16740	16750	16740	245
598	20250512	093400	44548730	16670	16670	16670	16670	9
599	20250512	093300	44398700	16740	16740	16740	16740	0
600	20250512	093200	44398700	16740	16730	16740	16650	130
601	20250512	093100	42232500	16710	16700	16710	16700	67
602	20250512	093000	41113250	16650	16690	16690	16650	600
603	20250512	092900	31103250	16700	16700	16700	16700	0
604	20250512	092800	31103250	16700	16700	16700	16700	21
605	20250512	092700	30752550	16690	16680	16690	16680	621
606	20250512	092600	20394100	16680	16680	16680	16680	0
607	20250512	092500	20394100	16680	16680	16680	16680	0
608	20250512	092400	20394100	16680	16680	16680	16680	0
609	20250512	092300	20394100	16680	16680	16680	16680	15
610	20250512	092200	20143900	16700	16700	16700	16700	0
611	20250512	092100	20143900	16700	16700	16700	16700	0
612	20250512	092000	20143900	16700	16700	16700	16700	0
613	20250512	091900	20143900	16700	16690	16700	16690	355
614	20250512	091800	14217400	16680	16680	16680	16680	120
615	20250512	091700	12215800	16690	16690	16690	16690	116
616	20250512	091600	10279760	16650	16640	16650	16640	235
617	20250512	091500	6367360	16570	16570	16570	16570	0
618	20250512	091400	6367360	16570	16570	16570	16570	0
619	20250512	091300	6367360	16570	16570	16570	16570	20
620	20250512	091200	6035960	16600	16600	16600	16600	0
621	20250512	091100	6035960	16600	16620	16620	16600	55
622	20250512	091000	5121960	16650	16650	16650	16650	13
623	20250512	090900	4905510	16650	16650	16650	16650	10
624	20250512	090800	4739010	16650	16650	16650	16650	9
625	20250512	090700	4589160	16650	16650	16650	16650	0
626	20250512	090600	4589160	16650	16650	16650	16620	20
627	20250512	090500	4256660	16660	16670	16670	16650	38
628	20250512	090400	3623600	16750	16660	16750	16660	42
629	20250512	090300	2920330	16740	16730	16740	16730	14
630	20250512	090200	2686000	16660	16720	16730	16660	40
631	20250512	090100	2017380	16740	16730	16740	16720	33
632	20250512	090000	1465300	16700	16640	16700	16640	88