KissMeData/089980/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194400	464259500	16030	16030	16030	16030	771
3	20250513	194300	464259500	16030	16030	16030	16030	0
4	20250513	194200	464259500	16030	16030	16030	16030	0
5	20250513	194100	464259500	16030	16030	16030	16030	0
6	20250513	194000	464259500	16030	16030	16030	16030	0
7	20250513	193900	464259500	16030	16030	16030	16030	0
8	20250513	193800	464259500	16030	16030	16030	16030	0
9	20250513	193700	464259500	16030	16030	16030	16030	0
10	20250513	193600	464259500	16030	16030	16030	16030	0
11	20250513	193500	464259500	16030	16030	16030	16030	0
12	20250513	193400	464259500	16030	16030	16030	16030	0
13	20250513	193300	464259500	16030	16030	16030	16030	0
14	20250513	193200	464259500	16030	16030	16030	16030	0
15	20250513	193100	464259500	16030	16030	16030	16030	0
16	20250513	193000	464259500	16030	16030	16030	16030	0
17	20250513	192900	464259500	16030	16030	16030	16030	0
18	20250513	192800	464259500	16030	16030	16030	16030	0
19	20250513	192700	464259500	16030	16030	16030	16030	0
20	20250513	192600	464259500	16030	16030	16030	16030	0
21	20250513	192500	464259500	16030	16030	16030	16030	0
22	20250513	192400	464259500	16030	16030	16030	16030	0
23	20250513	192300	464259500	16030	16030	16030	16030	0
24	20250513	192200	464259500	16030	16030	16030	16030	0
25	20250513	192100	464259500	16030	16030	16030	16030	0
26	20250513	192000	464259500	16030	16030	16030	16030	0
27	20250513	191900	464259500	16030	16030	16030	16030	0
28	20250513	191800	464259500	16030	16030	16030	16030	0
29	20250513	191700	464259500	16030	16030	16030	16030	0
30	20250513	191600	464259500	16030	16030	16030	16030	0
31	20250513	191500	464259500	16030	16030	16030	16030	0
32	20250513	191400	464259500	16030	16030	16030	16030	771
33	20250513	191300	464259500	16030	16030	16030	16030	0
34	20250513	191200	464259500	16030	16030	16030	16030	0
35	20250513	191100	464259500	16030	16030	16030	16030	0
36	20250513	191000	464259500	16030	16030	16030	16030	0
37	20250513	190900	464259500	16030	16030	16030	16030	0
38	20250513	190800	464259500	16030	16030	16030	16030	0
39	20250513	190700	464259500	16030	16030	16030	16030	0
40	20250513	190600	464259500	16030	16030	16030	16030	0
41	20250513	190500	464259500	16030	16030	16030	16030	0
42	20250513	190400	464259500	16030	16030	16030	16030	0
43	20250513	190300	464259500	16030	16030	16030	16030	0
44	20250513	190200	464259500	16030	16030	16030	16030	0
45	20250513	190100	464259500	16030	16030	16030	16030	0
46	20250513	190000	464259500	16030	16030	16030	16030	0
47	20250513	185900	464259500	16030	16030	16030	16030	0
48	20250513	185800	464259500	16030	16030	16030	16030	0
49	20250513	185700	464259500	16030	16030	16030	16030	0
50	20250513	185600	464259500	16030	16030	16030	16030	0
51	20250513	185500	464259500	16030	16030	16030	16030	0
52	20250513	185400	464259500	16030	16030	16030	16030	0
53	20250513	185300	464259500	16030	16030	16030	16030	0
54	20250513	185200	464259500	16030	16030	16030	16030	0
55	20250513	185100	464259500	16030	16030	16030	16030	0
56	20250513	185000	464259500	16030	16030	16030	16030	0
57	20250513	184900	464259500	16030	16030	16030	16030	0
58	20250513	184800	464259500	16030	16030	16030	16030	0
59	20250513	184700	464259500	16030	16030	16030	16030	0
60	20250513	184600	464259500	16030	16030	16030	16030	0
61	20250513	184500	464259500	16030	16030	16030	16030	0
62	20250513	184400	464259500	16030	16030	16030	16030	771
63	20250513	184300	464259500	16030	16030	16030	16030	0
64	20250513	184200	464259500	16030	16030	16030	16030	0
65	20250513	184100	464259500	16030	16030	16030	16030	0
66	20250513	184000	464259500	16030	16030	16030	16030	0
67	20250513	183900	464259500	16030	16030	16030	16030	0
68	20250513	183800	464259500	16030	16030	16030	16030	0
69	20250513	183700	464259500	16030	16030	16030	16030	0
70	20250513	183600	464259500	16030	16030	16030	16030	0
71	20250513	183500	464259500	16030	16030	16030	16030	0
72	20250513	183400	464259500	16030	16030	16030	16030	0
73	20250513	183300	464259500	16030	16030	16030	16030	0
74	20250513	183200	464259500	16030	16030	16030	16030	0
75	20250513	183100	464259500	16030	16030	16030	16030	0
76	20250513	183000	464259500	16030	16030	16030	16030	0
77	20250513	182900	464259500	16030	16030	16030	16030	0
78	20250513	182800	464259500	16030	16030	16030	16030	0
79	20250513	182700	464259500	16030	16030	16030	16030	0
80	20250513	182600	464259500	16030	16030	16030	16030	0
81	20250513	182500	464259500	16030	16030	16030	16030	0
82	20250513	182400	464259500	16030	16030	16030	16030	0
83	20250513	182300	464259500	16030	16030	16030	16030	0
84	20250513	182200	464259500	16030	16030	16030	16030	0
85	20250513	182100	464259500	16030	16030	16030	16030	0
86	20250513	182000	464259500	16030	16030	16030	16030	0
87	20250513	181900	464259500	16030	16030	16030	16030	0
88	20250513	181800	464259500	16030	16030	16030	16030	0
89	20250513	181700	464259500	16030	16030	16030	16030	0
90	20250513	181600	464259500	16030	16030	16030	16030	0
91	20250513	181500	464259500	16030	16030	16030	16030	0
92	20250513	181400	464259500	16030	16030	16030	16030	771
93	20250513	181300	464259500	16030	16030	16030	16030	0
94	20250513	181200	464259500	16030	16030	16030	16030	0
95	20250513	181100	464259500	16030	16030	16030	16030	0
96	20250513	181000	464259500	16030	16030	16030	16030	0
97	20250513	180900	464259500	16030	16030	16030	16030	0
98	20250513	180800	464259500	16030	16030	16030	16030	0
99	20250513	180700	464259500	16030	16030	16030	16030	0
100	20250513	180600	464259500	16030	16030	16030	16030	0
101	20250513	180500	464259500	16030	16030	16030	16030	0
102	20250513	180400	464259500	16030	16030	16030	16030	0
103	20250513	180300	464259500	16030	16030	16030	16030	0
104	20250513	180200	464259500	16030	16030	16030	16030	0
105	20250513	180100	464259500	16030	16030	16030	16030	0
106	20250513	180000	464259500	16030	16030	16030	16030	0
107	20250513	175900	464259500	16030	16030	16030	16030	0
108	20250513	175800	464259500	16030	16030	16030	16030	0
109	20250513	175700	464259500	16030	16030	16030	16030	0
110	20250513	175600	464259500	16030	16030	16030	16030	0
111	20250513	175500	464259500	16030	16030	16030	16030	0
112	20250513	175400	464259500	16030	16030	16030	16030	0
113	20250513	175300	464259500	16030	16030	16030	16030	0
114	20250513	175200	464259500	16030	16030	16030	16030	0
115	20250513	175100	464259500	16030	16030	16030	16030	0
116	20250513	175000	464259500	16030	16030	16030	16030	0
117	20250513	174900	464259500	16030	16030	16030	16030	0
118	20250513	174800	464259500	16030	16030	16030	16030	0
119	20250513	174700	464259500	16030	16030	16030	16030	0
120	20250513	174600	464259500	16030	16030	16030	16030	0
121	20250513	174500	464259500	16030	16030	16030	16030	0
122	20250513	174400	464259500	16030	16030	16030	16030	771
123	20250513	174300	464259500	16030	16030	16030	16030	0
124	20250513	174200	464259500	16030	16030	16030	16030	0
125	20250513	174100	464259500	16030	16030	16030	16030	0
126	20250513	174000	464259500	16030	16030	16030	16030	0
127	20250513	173900	464259500	16030	16030	16030	16030	0
128	20250513	173800	464259500	16030	16030	16030	16030	0
129	20250513	173700	464259500	16030	16030	16030	16030	0
130	20250513	173600	464259500	16030	16030	16030	16030	0
131	20250513	173500	464259500	16030	16030	16030	16030	0
132	20250513	173400	464259500	16030	16030	16030	16030	0
133	20250513	173300	464259500	16030	16030	16030	16030	0
134	20250513	173200	464259500	16030	16030	16030	16030	0
135	20250513	173100	464259500	16030	16030	16030	16030	0
136	20250513	173000	464259500	16030	16030	16030	16030	0
137	20250513	172900	464259500	16030	16030	16030	16030	0
138	20250513	172800	464259500	16030	16030	16030	16030	0
139	20250513	172700	464259500	16030	16030	16030	16030	0
140	20250513	172600	464259500	16030	16030	16030	16030	0
141	20250513	172500	464259500	16030	16030	16030	16030	0
142	20250513	172400	464259500	16030	16030	16030	16030	0
143	20250513	172300	464259500	16030	16030	16030	16030	0
144	20250513	172200	464259500	16030	16030	16030	16030	0
145	20250513	172100	464259500	16030	16030	16030	16030	0
146	20250513	172000	464259500	16030	16030	16030	16030	0
147	20250513	171900	464259500	16030	16030	16030	16030	0
148	20250513	171800	464259500	16030	16030	16030	16030	0
149	20250513	171700	464259500	16030	16030	16030	16030	0
150	20250513	171600	464259500	16030	16030	16030	16030	0
151	20250513	171500	464259500	16030	16030	16030	16030	0
152	20250513	171400	464259500	16030	16030	16030	16030	771
153	20250513	171300	464259500	16030	16030	16030	16030	0
154	20250513	171200	464259500	16030	16030	16030	16030	0
155	20250513	171100	464259500	16030	16030	16030	16030	0
156	20250513	171000	464259500	16030	16030	16030	16030	0
157	20250513	170900	464259500	16030	16030	16030	16030	0
158	20250513	170800	464259500	16030	16030	16030	16030	0
159	20250513	170700	464259500	16030	16030	16030	16030	0
160	20250513	170600	464259500	16030	16030	16030	16030	0
161	20250513	170500	464259500	16030	16030	16030	16030	0
162	20250513	170400	464259500	16030	16030	16030	16030	0
163	20250513	170300	464259500	16030	16030	16030	16030	0
164	20250513	170200	464259500	16030	16030	16030	16030	0
165	20250513	170100	464259500	16030	16030	16030	16030	0
166	20250513	170000	464259500	16030	16030	16030	16030	0
167	20250513	165900	464259500	16030	16030	16030	16030	0
168	20250513	165800	464259500	16030	16030	16030	16030	0
169	20250513	165700	464259500	16030	16030	16030	16030	0
170	20250513	165600	464259500	16030	16030	16030	16030	0
171	20250513	165500	464259500	16030	16030	16030	16030	0
172	20250513	165400	464259500	16030	16030	16030	16030	0
173	20250513	165300	464259500	16030	16030	16030	16030	0
174	20250513	165200	464259500	16030	16030	16030	16030	0
175	20250513	165100	464259500	16030	16030	16030	16030	0
176	20250513	165000	464259500	16030	16030	16030	16030	0
177	20250513	164900	464259500	16030	16030	16030	16030	0
178	20250513	164800	464259500	16030	16030	16030	16030	0
179	20250513	164700	464259500	16030	16030	16030	16030	0
180	20250513	164600	464259500	16030	16030	16030	16030	0
181	20250513	164500	464259500	16030	16030	16030	16030	0
182	20250513	164400	464259500	16030	16030	16030	16030	771
183	20250513	164300	464259500	16030	16030	16030	16030	0
184	20250513	164200	464259500	16030	16030	16030	16030	0
185	20250513	164100	464259500	16030	16030	16030	16030	0
186	20250513	164000	464259500	16030	16030	16030	16030	0
187	20250513	163900	464259500	16030	16030	16030	16030	0
188	20250513	163800	464259500	16030	16030	16030	16030	0
189	20250513	163700	464259500	16030	16030	16030	16030	0
190	20250513	163600	464259500	16030	16030	16030	16030	0
191	20250513	163500	464259500	16030	16030	16030	16030	0
192	20250513	163400	464259500	16030	16030	16030	16030	0
193	20250513	163300	464259500	16030	16030	16030	16030	0
194	20250513	163200	464259500	16030	16030	16030	16030	0
195	20250513	163100	464259500	16030	16030	16030	16030	0
196	20250513	163000	464259500	16030	16030	16030	16030	0
197	20250513	162900	464259500	16030	16030	16030	16030	0
198	20250513	162800	464259500	16030	16030	16030	16030	0
199	20250513	162700	464259500	16030	16030	16030	16030	0
200	20250513	162600	464259500	16030	16030	16030	16030	0
201	20250513	162500	464259500	16030	16030	16030	16030	0
202	20250513	162400	464259500	16030	16030	16030	16030	0
203	20250513	162300	464259500	16030	16030	16030	16030	0
204	20250513	162200	464259500	16030	16030	16030	16030	0
205	20250513	162100	464259500	16030	16030	16030	16030	0
206	20250513	162000	464259500	16030	16030	16030	16030	0
207	20250513	161900	464259500	16030	16030	16030	16030	0
208	20250513	161800	464259500	16030	16030	16030	16030	0
209	20250513	161700	464259500	16030	16030	16030	16030	0
210	20250513	161600	464259500	16030	16030	16030	16030	0
211	20250513	161500	464259500	16030	16030	16030	16030	0
212	20250513	161400	464259500	16030	16030	16030	16030	771
213	20250513	161300	464259500	16030	16030	16030	16030	0
214	20250513	161200	464259500	16030	16030	16030	16030	0
215	20250513	161100	464259500	16030	16030	16030	16030	0
216	20250513	161000	464259500	16030	16030	16030	16030	0
217	20250513	160900	464259500	16030	16030	16030	16030	0
218	20250513	160800	464259500	16030	16030	16030	16030	0
219	20250513	160700	464259500	16030	16030	16030	16030	0
220	20250513	160600	464259500	16030	16030	16030	16030	0
221	20250513	160500	464259500	16030	16030	16030	16030	0
222	20250513	160400	464259500	16030	16030	16030	16030	0
223	20250513	160300	464259500	16030	16030	16030	16030	0
224	20250513	160200	464259500	16030	16030	16030	16030	0
225	20250513	160100	464259500	16030	16030	16030	16030	0
226	20250513	160000	464259500	16030	16030	16030	16030	0
227	20250513	155900	464259500	16030	16030	16030	16030	0
228	20250513	155800	464259500	16030	16030	16030	16030	0
229	20250513	155700	464259500	16030	16030	16030	16030	0
230	20250513	155600	464259500	16030	16030	16030	16030	0
231	20250513	155500	464259500	16030	16030	16030	16030	0
232	20250513	155400	464259500	16030	16030	16030	16030	0
233	20250513	155300	464259500	16030	16030	16030	16030	0
234	20250513	155200	464259500	16030	16030	16030	16030	0
235	20250513	155100	464259500	16030	16030	16030	16030	0
236	20250513	155000	464259500	16030	16030	16030	16030	0
237	20250513	154900	464259500	16030	16030	16030	16030	0
238	20250513	154800	464259500	16030	16030	16030	16030	0
239	20250513	154700	464259500	16030	16030	16030	16030	0
240	20250513	154600	464259500	16030	16030	16030	16030	0
241	20250513	154500	464259500	16030	16030	16030	16030	0
242	20250513	154400	464259500	16030	16030	16030	16030	771
243	20250513	154300	464259500	16030	16030	16030	16030	0
244	20250513	154200	464259500	16030	16030	16030	16030	0
245	20250513	154100	464259500	16030	16030	16030	16030	0
246	20250513	154000	464259500	16030	16030	16030	16030	0
247	20250513	153900	464259500	16030	16030	16030	16030	0
248	20250513	153800	464259500	16030	16030	16030	16030	0
249	20250513	153700	464259500	16030	16030	16030	16030	0
250	20250513	153600	464259500	16030	16030	16030	16030	0
251	20250513	153500	464259500	16030	16030	16030	16030	0
252	20250513	153400	464259500	16030	16030	16030	16030	0
253	20250513	153300	464259500	16030	16030	16030	16030	0
254	20250513	153200	464259500	16030	16030	16030	16030	0
255	20250513	153100	464259500	16030	16030	16030	16030	0
256	20250513	153000	464259500	16030	16030	16030	16030	771
257	20250513	152900	451900370	16040	16040	16040	16040	0
258	20250513	152800	451900370	16040	16040	16040	16040	0
259	20250513	152700	451900370	16040	16040	16040	16040	0
260	20250513	152600	451900370	16040	16040	16040	16040	0
261	20250513	152500	451900370	16040	16040	16040	16040	0
262	20250513	152400	451900370	16040	16040	16040	16040	0
263	20250513	152300	451900370	16040	16040	16040	16040	0
264	20250513	152200	451900370	16040	16040	16040	16040	0
265	20250513	152100	451900370	16040	16040	16040	16040	0
266	20250513	152000	451900370	16040	16040	16040	16040	0
267	20250513	151900	451900370	16040	16040	16040	16040	41
268	20250513	151800	451242730	16040	16040	16040	16040	100
269	20250513	151700	449638730	16040	16040	16040	16040	22
270	20250513	151600	449285850	16040	16040	16040	16040	0
271	20250513	151500	449285850	16040	16040	16040	16040	54
272	20250513	151400	448419690	16040	16050	16050	16040	30
273	20250513	151300	447938310	16050	16050	16050	16050	0
274	20250513	151200	447938310	16050	16050	16050	16050	18
275	20250513	151100	447649410	16050	16050	16050	16050	0
276	20250513	151000	447649410	16050	16050	16050	16050	0
277	20250513	150900	447649410	16050	16050	16050	16050	11
278	20250513	150800	447472860	16050	16050	16050	16050	38
279	20250513	150700	446862960	16050	16060	16060	16050	12
280	20250513	150600	446670350	16050	16050	16050	16050	0
281	20250513	150500	446670350	16050	16050	16050	16050	11
282	20250513	150400	446493800	16050	16050	16050	16040	47
283	20250513	150300	445739830	16040	16040	16040	16040	0
284	20250513	150200	445739830	16040	16050	16050	16040	326
285	20250513	150100	440508560	16050	16050	16050	16050	0
286	20250513	150000	440508560	16050	16050	16050	16050	1
287	20250513	145900	440492510	16050	16050	16050	16050	11
288	20250513	145800	440315960	16050	16050	16050	16050	0
289	20250513	145700	440315960	16050	16050	16050	16050	11
290	20250513	145600	440139410	16060	16060	16060	16060	1
291	20250513	145500	440123350	16050	16050	16050	16050	0
292	20250513	145400	440123350	16050	16060	16060	16050	22
293	20250513	145300	439770140	16070	16070	16070	16070	0
294	20250513	145200	439770140	16070	16070	16070	16070	11
295	20250513	145100	439593370	16070	16070	16070	16070	10
296	20250513	145000	439432670	16070	16070	16070	16070	13
297	20250513	144900	439223760	16080	16070	16080	16070	18
298	20250513	144800	438934410	16070	16070	16070	16070	3
299	20250513	144700	438886200	16050	16060	16060	16050	300
300	20250513	144600	434071100	16060	16060	16060	16060	0
301	20250513	144500	434071100	16060	16060	16060	16060	22
302	20250513	144400	433717780	16070	16070	16070	16070	35
303	20250513	144300	433155330	16070	16070	16070	16070	0
304	20250513	144200	433155330	16070	16080	16080	16070	54
305	20250513	144100	432287120	16100	16100	16100	16100	0
306	20250513	144000	432287120	16100	16100	16100	16100	0
307	20250513	143900	432287120	16100	16100	16100	16100	1
308	20250513	143800	432271020	16100	16090	16100	16090	25
309	20250513	143700	431868640	16080	16080	16080	16080	46
310	20250513	143600	431128960	16100	16100	16100	16100	0
311	20250513	143500	431128960	16100	16080	16100	16080	36
312	20250513	143400	430549730	16100	16100	16100	16100	200
313	20250513	143300	427329730	16100	16080	16100	16080	25
314	20250513	143200	426927490	16080	16080	16080	16080	6
315	20250513	143100	426831010	16080	16080	16100	16080	88
316	20250513	143000	425415470	16100	16090	16100	16090	50
317	20250513	142900	424610830	16100	16100	16100	16100	0
318	20250513	142800	424610830	16100	16080	16100	16080	36
319	20250513	142700	424031650	16090	16090	16090	16090	0
320	20250513	142600	424031650	16090	16090	16090	16090	191
321	20250513	142500	420958460	16100	16090	16100	16090	36
322	20250513	142400	420378970	16100	16100	16100	16100	0
323	20250513	142300	420378970	16100	16090	16100	16090	36
324	20250513	142200	419799480	16100	16100	16100	16100	0
325	20250513	142100	419799480	16100	16100	16100	16100	0
326	20250513	142000	419799480	16100	16090	16100	16090	37
327	20250513	141900	419203900	16080	16090	16090	16080	121
328	20250513	141800	417257020	16100	16090	16100	16090	46
329	20250513	141700	416516530	16095	16095	16095	16095	1
330	20250513	141600	416500435	16090	16090	16090	16090	5
331	20250513	141500	416419985	16100	16100	16100	16090	111
332	20250513	141400	414632995	16100	16100	16100	16100	0
333	20250513	141300	414632995	16100	16090	16100	16080	39
334	20250513	141200	414005355	16090	16090	16090	16090	8
335	20250513	141100	413876635	16090	16090	16090	16090	27
336	20250513	141000	413442205	16080	16080	16080	16080	60
337	20250513	140900	412477405	16090	16070	16090	16070	36
338	20250513	140800	411898385	16080	16080	16080	16070	62
339	20250513	140700	410901695	16070	16090	16100	16070	26
340	20250513	140600	410483365	16070	16070	16100	16070	46
341	20250513	140500	409743495	16080	16080	16080	16080	0
342	20250513	140400	409743495	16080	16070	16080	16070	6
343	20250513	140300	409647025	16080	16060	16080	16060	26
344	20250513	140200	409229275	16100	16100	16100	16100	0
345	20250513	140100	409229275	16100	16100	16100	16100	0
346	20250513	140000	409229275	16100	16100	16100	16100	0
347	20250513	135900	409229275	16100	16100	16100	16100	0
348	20250513	135800	409229275	16100	16050	16100	16050	109
349	20250513	135700	407478015	16050	16050	16050	16050	50
350	20250513	135600	406675515	16050	16050	16050	16050	14
351	20250513	135500	406450815	16070	16070	16070	16070	0
352	20250513	135400	406450815	16070	16070	16070	16070	0
353	20250513	135300	406450815	16070	16050	16070	16050	47
354	20250513	135200	405695975	16050	16050	16050	16050	79
355	20250513	135100	404428025	16050	16060	16060	16050	88
356	20250513	135000	403015525	16050	16050	16050	16050	0
357	20250513	134900	403015525	16050	16060	16060	16050	26
358	20250513	134800	402597975	16050	16050	16050	16050	11
359	20250513	134700	402421425	16060	16060	16060	16060	0
360	20250513	134600	402421425	16060	16050	16060	16050	40
361	20250513	134500	401779175	16050	16050	16050	16050	17
362	20250513	134400	401506325	16060	16060	16060	16060	25
363	20250513	134300	401104825	16050	16050	16060	16050	36
364	20250513	134200	400526985	16045	16045	16045	16045	0
365	20250513	134100	400526985	16045	16040	16060	16040	27
366	20250513	134000	400093715	16040	16040	16040	16040	0
367	20250513	133900	400093715	16040	16040	16040	16040	10
368	20250513	133800	399933315	16040	16050	16050	16040	69
369	20250513	133700	398826295	16070	16070	16070	16070	0
370	20250513	133600	398826295	16070	16050	16070	16050	36
371	20250513	133500	398247995	16050	16050	16050	16050	0
372	20250513	133400	398247995	16050	16050	16050	16050	0
373	20250513	133300	398247995	16050	16060	16100	16050	347
374	20250513	133200	392677305	16100	16050	16100	16050	100
375	20250513	133100	391069765	16040	16040	16040	16040	11
376	20250513	133000	390893325	16060	16060	16060	16060	0
377	20250513	132900	390893325	16060	16040	16060	16040	100
378	20250513	132800	389288075	16050	16050	16050	16050	0
379	20250513	132700	389288075	16050	16030	16050	16030	25
380	20250513	132600	388887095	16020	16020	16020	16020	11
381	20250513	132500	388710875	16020	16020	16020	16020	36
382	20250513	132400	388134155	16010	16010	16010	16010	0
383	20250513	132300	388134155	16010	16020	16020	16010	39
384	20250513	132200	387509715	16020	16020	16020	16020	20
385	20250513	132100	387189315	16050	16050	16050	16050	0
386	20250513	132000	387189315	16050	16050	16050	16050	0
387	20250513	131900	387189315	16050	15990	16050	15990	111
388	20250513	131800	385412215	15990	15980	16000	15980	131
389	20250513	131700	383317575	15970	15970	15970	15960	501
390	20250513	131600	375321445	15970	15970	15970	15970	0
391	20250513	131500	375321445	15970	15970	15970	15970	0
392	20250513	131400	375321445	15970	15990	15990	15970	503
393	20250513	131300	367287405	15990	15990	15990	15990	0
394	20250513	131200	367287405	15990	15980	15990	15980	12
395	20250513	131100	367095635	15990	15990	15990	15990	0
396	20250513	131000	367095635	15990	15980	15990	15980	5
397	20250513	130900	367015725	15980	15980	15980	15980	22
398	20250513	130800	366664165	15980	15980	15980	15980	0
399	20250513	130700	366664165	15980	15980	15980	15980	0
400	20250513	130600	366664165	15980	15980	15980	15980	31
401	20250513	130500	366168785	15980	15980	15980	15980	36
402	20250513	130400	365593505	15980	15980	15980	15980	20
403	20250513	130300	365273905	15980	15990	15990	15980	5
404	20250513	130200	365193985	15990	15990	15990	15990	0
405	20250513	130100	365193985	15990	15990	15990	15990	10
406	20250513	130000	365034085	15990	15990	15990	15990	55
407	20250513	125900	364154635	15990	15990	15990	15990	11
408	20250513	125800	363978745	15990	15990	15990	15990	0
409	20250513	125700	363978745	15990	15990	15990	15990	11
410	20250513	125600	363802855	15990	15990	15990	15990	0
411	20250513	125500	363802855	15990	15990	15990	15990	21
412	20250513	125400	363467065	15990	15990	15990	15990	10
413	20250513	125300	363307165	15990	16000	16000	15990	24
414	20250513	125200	362923275	16000	16000	16000	15990	240
415	20250513	125100	359083385	16000	16000	16000	16000	0
416	20250513	125000	359083385	16000	16000	16000	16000	0
417	20250513	124900	359083385	16000	16000	16000	16000	180
418	20250513	124800	356203385	16000	15990	16000	15990	101
419	20250513	124700	354587395	15990	15990	15990	15990	11
420	20250513	124600	354411505	15980	15980	15980	15980	0
421	20250513	124500	354411505	15980	15980	15980	15980	11
422	20250513	124400	354235725	15980	15980	15980	15980	0
423	20250513	124300	354235725	15980	15980	15980	15980	20
424	20250513	124200	353916125	15980	15980	15980	15980	11
425	20250513	124100	353740345	15990	15990	15990	15990	30
426	20250513	124000	353260645	15990	15990	15990	15990	11
427	20250513	123900	353084755	15990	15990	15990	15990	0
428	20250513	123800	353084755	15990	15990	15990	15990	0
429	20250513	123700	353084755	15990	15990	15990	15990	11
430	20250513	123600	352908865	16000	16000	16000	16000	1
431	20250513	123500	352892865	15990	16000	16000	15990	25
432	20250513	123400	352493015	15990	15990	15990	15990	0
433	20250513	123300	352493015	15990	15990	15990	15990	20
434	20250513	123200	352173215	15990	15990	15990	15990	12
435	20250513	123100	351981335	15990	15990	15990	15990	0
436	20250513	123000	351981335	15990	15990	15990	15990	11
437	20250513	122900	351805445	16000	16000	16000	16000	0
438	20250513	122800	351805445	16000	15990	16000	15990	16
439	20250513	122700	351549555	16000	16000	16000	16000	0
440	20250513	122600	351549555	16000	16000	16000	16000	4
441	20250513	122500	351485555	15990	15990	15990	15990	19
442	20250513	122400	351181745	16000	16000	16000	16000	0
443	20250513	122300	351181745	16000	16000	16000	16000	3
444	20250513	122200	351133745	16000	16000	16000	16000	1
445	20250513	122100	351117745	16000	16000	16000	16000	0
446	20250513	122000	351117745	16000	16000	16000	16000	11
447	20250513	121900	350941745	16000	16000	16000	16000	16
448	20250513	121800	350685745	16000	16040	16040	16000	62
449	20250513	121700	349693085	16010	16010	16010	16010	0
450	20250513	121600	349693085	16010	16010	16010	16010	15
451	20250513	121500	349452935	16000	16000	16000	16000	6
452	20250513	121400	349356935	16000	16000	16000	16000	0
453	20250513	121300	349356935	16000	16020	16020	16000	25
454	20250513	121200	348956775	16020	16020	16020	16020	0
455	20250513	121100	348956775	16020	16020	16020	16020	0
456	20250513	121000	348956775	16020	16020	16020	16020	13
457	20250513	120900	348748515	16020	16020	16020	16020	0
458	20250513	120800	348748515	16020	16030	16030	16020	37
459	20250513	120700	348155685	16030	16030	16030	16030	0
460	20250513	120600	348155685	16030	16030	16030	16030	11
461	20250513	120500	347979355	16030	16030	16030	16030	0
462	20250513	120400	347979355	16030	16030	16030	16030	0
463	20250513	120300	347979355	16030	16030	16030	16030	11
464	20250513	120200	347803025	16030	16030	16030	16030	1
465	20250513	120100	347786995	16030	16030	16030	16030	11
466	20250513	120000	347610665	16040	16040	16040	16040	33
467	20250513	115900	347081345	16040	16040	16040	16040	0
468	20250513	115800	347081345	16040	16040	16040	16040	13
469	20250513	115700	346872825	16040	16040	16040	16040	1
470	20250513	115600	346856785	16040	16040	16040	16040	11
471	20250513	115500	346680345	16040	16040	16040	16040	21
472	20250513	115400	346343505	16050	16050	16050	16050	0
473	20250513	115300	346343505	16050	16040	16050	16040	23
474	20250513	115200	345974575	16040	16040	16040	16040	0
475	20250513	115100	345974575	16040	16040	16040	16040	11
476	20250513	115000	345798135	16050	16050	16050	16050	112
477	20250513	114900	344000535	16050	16050	16050	16050	0
478	20250513	114800	344000535	16050	16050	16050	16050	11
479	20250513	114700	343823985	16050	16050	16050	16050	0
480	20250513	114600	343823985	16050	16050	16050	16050	11
481	20250513	114500	343647435	16070	16070	16070	16070	0
482	20250513	114400	343647435	16070	16070	16070	16070	318
483	20250513	114300	338537175	16070	16070	16070	16070	0
484	20250513	114200	338537175	16070	16070	16070	16070	0
485	20250513	114100	338537175	16070	16080	16080	16070	14
486	20250513	114000	338312185	16080	16080	16080	16080	0
487	20250513	113900	338312185	16080	16080	16080	16080	68
488	20250513	113800	337218745	16150	16150	16150	16150	0
489	20250513	113700	337218745	16150	16150	16150	16150	0
490	20250513	113600	337218745	16150	16150	16150	16150	0
491	20250513	113500	337218745	16150	16130	16150	16130	12
492	20250513	113400	337025165	16080	16130	16130	16080	12
493	20250513	113300	336832155	16150	16150	16150	16150	0
494	20250513	113200	336832155	16150	16150	16150	16150	0
495	20250513	113100	336832155	16150	16150	16150	16150	0
496	20250513	113000	336832155	16150	16150	16150	16150	0
497	20250513	112900	336832155	16150	16130	16150	16080	31
498	20250513	112800	336332535	16140	16140	16140	16140	0
499	20250513	112700	336332535	16140	16140	16140	16140	0
500	20250513	112600	336332535	16140	16140	16140	16140	0
501	20250513	112500	336332535	16140	16100	16140	16100	273
502	20250513	112400	331931105	16100	16090	16100	16090	12
503	20250513	112300	331738015	16090	16080	16090	16080	32
504	20250513	112200	331223405	16070	16070	16070	16070	11
505	20250513	112100	331046635	16070	16070	16070	16070	5
506	20250513	112000	330966285	16070	16070	16070	16070	11
507	20250513	111900	330789515	16080	16080	16080	16080	0
508	20250513	111800	330789515	16080	16070	16080	16070	2
509	20250513	111700	330757365	16060	16050	16060	16050	43
510	20250513	111600	330066825	16070	16070	16070	16070	0
511	20250513	111500	330066825	16070	16070	16070	16070	0
512	20250513	111400	330066825	16070	16080	16080	16070	382
513	20250513	111300	323928015	16080	16080	16080	16080	0
514	20250513	111200	323928015	16080	16080	16080	16080	22
515	20250513	111100	323574255	16080	16080	16080	16080	0
516	20250513	111000	323574255	16080	16080	16080	16080	0
517	20250513	110900	323574255	16080	16080	16080	16080	11
518	20250513	110800	323397375	16080	16080	16080	16080	0
519	20250513	110700	323397375	16080	16080	16080	16080	11
520	20250513	110600	323220495	16080	16080	16080	16080	0
521	20250513	110500	323220495	16080	16080	16080	16080	0
522	20250513	110400	323220495	16080	16080	16080	16080	7
523	20250513	110300	323107935	16120	16080	16120	16080	5
524	20250513	110200	323027375	16130	16130	16130	16130	0
525	20250513	110100	323027375	16130	16050	16130	16030	1941
526	20250513	110000	291908105	16060	16060	16060	16060	36
527	20250513	105900	291329945	16060	16060	16070	16060	53
528	20250513	105800	290478355	16060	16060	16060	16060	40
529	20250513	105700	289835955	16060	16070	16070	16060	68
530	20250513	105600	288743305	16090	16120	16120	16090	531
531	20250513	105500	280192205	16120	16120	16120	16120	11
532	20250513	105400	280014885	16130	16130	16130	16130	0
533	20250513	105300	280014885	16130	16130	16130	16130	7
534	20250513	105200	279901975	16130	16140	16140	16130	15
535	20250513	105100	279659985	16140	16140	16140	16140	3
536	20250513	105000	279611565	16130	16130	16130	16130	11
537	20250513	104900	279434135	16130	16140	16140	16130	52
538	20250513	104800	278595195	16140	16140	16140	16140	0
539	20250513	104700	278595195	16140	16140	16140	16140	11
540	20250513	104600	278417655	16140	16140	16140	16140	1
541	20250513	104500	278401515	16140	16140	16140	16140	13
542	20250513	104400	278191695	16140	16140	16140	16140	0
543	20250513	104300	278191695	16140	16140	16140	16140	0
544	20250513	104200	278191695	16140	16140	16140	16140	48
545	20250513	104100	277416975	16140	16140	16140	16140	0
546	20250513	104000	277416975	16140	16140	16140	16140	3
547	20250513	103900	277368555	16150	16150	16150	16150	0
548	20250513	103800	277368555	16150	16150	16150	16150	0
549	20250513	103700	277368555	16150	16150	16150	16150	33
550	20250513	103600	276835605	16160	16150	16160	16150	391
551	20250513	103500	270517055	16150	16150	16150	16150	11
552	20250513	103400	270339405	16160	16160	16160	16160	0
553	20250513	103300	270339405	16160	16130	16160	16130	200
554	20250513	103200	267110045	16140	16130	16140	16130	5
555	20250513	103100	267029355	16140	16140	16140	16140	0
556	20250513	103000	267029355	16140	16140	16140	16140	10
557	20250513	102900	266867955	16150	16110	16150	16110	2365
558	20250513	102800	228753505	16120	16160	16160	16110	1153
559	20250513	102700	210154010	16160	16160	16160	16160	0
560	20250513	102600	210154010	16160	16140	16160	16140	448
561	20250513	102500	202918010	16140	16140	16140	16140	32
562	20250513	102400	202401530	16130	16130	16130	16130	0
563	20250513	102300	202401530	16130	16120	16130	16120	25
564	20250513	102200	201998390	16130	16130	16130	16130	0
565	20250513	102100	201998390	16130	16130	16130	16130	10
566	20250513	102000	201837090	16130	16140	16140	16130	16
567	20250513	101900	201578960	16140	16130	16140	16130	108
568	20250513	101800	199836380	16120	16130	16130	16120	21
569	20250513	101700	199497760	16110	16120	16130	16110	89
570	20250513	101600	198063080	16110	16110	16110	16110	7
571	20250513	101500	197950310	16110	16110	16120	16110	11
572	20250513	101400	197773090	16110	16100	16110	16100	9
573	20250513	101300	197628150	16100	16110	16110	16100	52
574	20250513	101200	196790930	16130	16060	16130	16060	1381
575	20250513	101100	174570510	16030	16000	16050	16000	167
576	20250513	101000	171891530	16000	16000	16000	16000	0
577	20250513	100900	171891530	16000	16000	16000	16000	1
578	20250513	100800	171875530	16050	15970	16050	15970	1424
579	20250513	100700	149089330	15960	15960	15960	15960	0
580	20250513	100600	149089330	15960	15960	15960	15960	10
581	20250513	100500	148929730	15980	15980	15980	15980	0
582	20250513	100400	148929730	15980	15980	15980	15980	0
583	20250513	100300	148929730	15980	15980	15980	15980	1
584	20250513	100200	148913750	15970	15970	15970	15970	63
585	20250513	100100	147907640	15970	15960	15970	15950	325
586	20250513	100000	142720550	15970	15960	15970	15960	12
587	20250513	095900	142528920	15980	15980	15980	15980	0
588	20250513	095800	142528920	15980	15980	15980	15930	1017
589	20250513	095700	126294790	15990	15980	15990	15980	64
590	20250513	095600	125271930	15980	15980	15980	15980	17
591	20250513	095500	125000270	15990	15990	15990	15990	0
592	20250513	095400	125000270	15990	15990	15990	15990	5
593	20250513	095300	124920320	15990	15990	15990	15990	0
594	20250513	095200	124920320	15990	15990	15990	15990	1
595	20250513	095100	124904330	15980	15980	15980	15980	11
596	20250513	095000	124728550	15980	15980	15980	15980	0
597	20250513	094900	124728550	15980	16010	16010	15980	364
598	20250513	094800	118904500	16010	16030	16030	16010	278
599	20250513	094700	114451030	16060	16070	16070	16060	14
600	20250513	094600	114226080	16090	16080	16090	16080	44
601	20250513	094500	113518550	16080	16070	16080	16070	34
602	20250513	094400	112971900	16070	16040	16070	16040	19
603	20250513	094300	112666950	16050	16020	16050	16020	34
604	20250513	094200	112122240	16020	16000	16020	16000	170
605	20250513	094100	109399240	16000	15990	16000	15980	191
606	20250513	094000	106345070	16000	16000	16000	16000	3
607	20250513	093900	106297070	15990	15990	15990	15980	15
608	20250513	093800	106057350	15990	15990	15990	15990	0
609	20250513	093700	106057350	15990	15990	15990	15990	8
610	20250513	093600	105929430	16000	16000	16000	16000	2
611	20250513	093500	105897430	15970	15970	15970	15970	438
612	20250513	093400	98902570	15960	15960	15960	15960	11
613	20250513	093300	98727010	15970	15970	15970	15970	0
614	20250513	093200	98727010	15970	15970	15970	15970	152
615	20250513	093100	96299570	15970	16010	16010	15960	1000
616	20250513	093000	80305250	16020	16000	16020	16000	378
617	20250513	092900	74250310	15990	15990	15990	15980	40
618	20250513	092800	73610720	15950	15950	15950	15950	0
619	20250513	092700	73610720	15950	15950	15950	15950	1
620	20250513	092600	73594770	15960	15960	15960	15960	0
621	20250513	092500	73594770	15960	15960	15960	15960	1244
622	20250513	092400	53740530	15950	15950	15950	15950	16
623	20250513	092300	53485330	15930	15920	15930	15920	48
624	20250513	092200	52720770	15920	15910	15920	15910	23
625	20250513	092100	52354730	15910	15900	15910	15900	34
626	20250513	092000	51813820	15900	15900	15900	15900	0
627	20250513	091900	51813820	15900	15910	15910	15900	133
628	20250513	091800	49698010	15920	15910	15920	15910	11
629	20250513	091700	49522900	15920	15930	15930	15920	276
630	20250513	091600	45126440	15930	15950	15950	15930	22
631	20250513	091500	44775960	15960	15940	15960	15940	555
632	20250513	091400	35923640	15930	15940	15940	15930	118
633	20250513	091300	34042950	15940	15960	15960	15940	437
634	20250513	091200	27071310	15960	15970	16010	15960	360
635	20250513	091100	21322790	16010	15970	16010	15970	31
636	20250513	091000	20827210	15970	16020	16020	15970	7
637	20250513	090900	20715320	15970	15980	15980	15970	300
638	20250513	090800	15924200	15970	16070	16080	15970	222
639	20250513	090700	12358110	16070	16000	16070	16000	176
640	20250513	090600	9530350	16020	16010	16020	16010	33
641	20250513	090500	9001760	15970	15980	16020	15970	246
642	20250513	090400	5071840	15980	16030	16030	15980	26
643	20250513	090300	4656140	16030	16030	16030	16030	21
644	20250513	090200	4319510	16040	16040	16040	16040	1
645	20250513	090100	4303470	16060	16000	16060	16000	79
646	20250513	090000	3036840	15990	15990	15990	15970	190