KissMeData/051360/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191700	1489066770	15850	15850	15850	15850	969
3	20250513	191600	1489066770	15850	15850	15850	15850	0
4	20250513	191500	1489066770	15850	15850	15850	15850	0
5	20250513	191400	1489066770	15850	15850	15850	15850	0
6	20250513	191300	1489066770	15850	15850	15850	15850	0
7	20250513	191200	1489066770	15850	15850	15850	15850	0
8	20250513	191100	1489066770	15850	15850	15850	15850	0
9	20250513	191000	1489066770	15850	15850	15850	15850	0
10	20250513	190900	1489066770	15850	15850	15850	15850	0
11	20250513	190800	1489066770	15850	15850	15850	15850	0
12	20250513	190700	1489066770	15850	15850	15850	15850	0
13	20250513	190600	1489066770	15850	15850	15850	15850	0
14	20250513	190500	1489066770	15850	15850	15850	15850	0
15	20250513	190400	1489066770	15850	15850	15850	15850	0
16	20250513	190300	1489066770	15850	15850	15850	15850	0
17	20250513	190200	1489066770	15850	15850	15850	15850	0
18	20250513	190100	1489066770	15850	15850	15850	15850	0
19	20250513	190000	1489066770	15850	15850	15850	15850	0
20	20250513	185900	1489066770	15850	15850	15850	15850	0
21	20250513	185800	1489066770	15850	15850	15850	15850	0
22	20250513	185700	1489066770	15850	15850	15850	15850	0
23	20250513	185600	1489066770	15850	15850	15850	15850	0
24	20250513	185500	1489066770	15850	15850	15850	15850	0
25	20250513	185400	1489066770	15850	15850	15850	15850	0
26	20250513	185300	1489066770	15850	15850	15850	15850	0
27	20250513	185200	1489066770	15850	15850	15850	15850	0
28	20250513	185100	1489066770	15850	15850	15850	15850	0
29	20250513	185000	1489066770	15850	15850	15850	15850	0
30	20250513	184900	1489066770	15850	15850	15850	15850	0
31	20250513	184800	1489066770	15850	15850	15850	15850	0
32	20250513	184700	1489066770	15850	15850	15850	15850	969
33	20250513	184600	1489066770	15850	15850	15850	15850	0
34	20250513	184500	1489066770	15850	15850	15850	15850	0
35	20250513	184400	1489066770	15850	15850	15850	15850	0
36	20250513	184300	1489066770	15850	15850	15850	15850	0
37	20250513	184200	1489066770	15850	15850	15850	15850	0
38	20250513	184100	1489066770	15850	15850	15850	15850	0
39	20250513	184000	1489066770	15850	15850	15850	15850	0
40	20250513	183900	1489066770	15850	15850	15850	15850	0
41	20250513	183800	1489066770	15850	15850	15850	15850	0
42	20250513	183700	1489066770	15850	15850	15850	15850	0
43	20250513	183600	1489066770	15850	15850	15850	15850	0
44	20250513	183500	1489066770	15850	15850	15850	15850	0
45	20250513	183400	1489066770	15850	15850	15850	15850	0
46	20250513	183300	1489066770	15850	15850	15850	15850	0
47	20250513	183200	1489066770	15850	15850	15850	15850	0
48	20250513	183100	1489066770	15850	15850	15850	15850	0
49	20250513	183000	1489066770	15850	15850	15850	15850	0
50	20250513	182900	1489066770	15850	15850	15850	15850	0
51	20250513	182800	1489066770	15850	15850	15850	15850	0
52	20250513	182700	1489066770	15850	15850	15850	15850	0
53	20250513	182600	1489066770	15850	15850	15850	15850	0
54	20250513	182500	1489066770	15850	15850	15850	15850	0
55	20250513	182400	1489066770	15850	15850	15850	15850	0
56	20250513	182300	1489066770	15850	15850	15850	15850	0
57	20250513	182200	1489066770	15850	15850	15850	15850	0
58	20250513	182100	1489066770	15850	15850	15850	15850	0
59	20250513	182000	1489066770	15850	15850	15850	15850	0
60	20250513	181900	1489066770	15850	15850	15850	15850	0
61	20250513	181800	1489066770	15850	15850	15850	15850	0
62	20250513	181700	1489066770	15850	15850	15850	15850	969
63	20250513	181600	1489066770	15850	15850	15850	15850	0
64	20250513	181500	1489066770	15850	15850	15850	15850	0
65	20250513	181400	1489066770	15850	15850	15850	15850	0
66	20250513	181300	1489066770	15850	15850	15850	15850	0
67	20250513	181200	1489066770	15850	15850	15850	15850	0
68	20250513	181100	1489066770	15850	15850	15850	15850	0
69	20250513	181000	1489066770	15850	15850	15850	15850	0
70	20250513	180900	1489066770	15850	15850	15850	15850	0
71	20250513	180800	1489066770	15850	15850	15850	15850	0
72	20250513	180700	1489066770	15850	15850	15850	15850	0
73	20250513	180600	1489066770	15850	15850	15850	15850	0
74	20250513	180500	1489066770	15850	15850	15850	15850	0
75	20250513	180400	1489066770	15850	15850	15850	15850	0
76	20250513	180300	1489066770	15850	15850	15850	15850	0
77	20250513	180200	1489066770	15850	15850	15850	15850	0
78	20250513	180100	1489066770	15850	15850	15850	15850	0
79	20250513	180000	1489066770	15850	15850	15850	15850	0
80	20250513	175900	1489066770	15850	15850	15850	15850	0
81	20250513	175800	1489066770	15850	15850	15850	15850	0
82	20250513	175700	1489066770	15850	15850	15850	15850	0
83	20250513	175600	1489066770	15850	15850	15850	15850	0
84	20250513	175500	1489066770	15850	15850	15850	15850	0
85	20250513	175400	1489066770	15850	15850	15850	15850	0
86	20250513	175300	1489066770	15850	15850	15850	15850	0
87	20250513	175200	1489066770	15850	15850	15850	15850	0
88	20250513	175100	1489066770	15850	15850	15850	15850	0
89	20250513	175000	1489066770	15850	15850	15850	15850	0
90	20250513	174900	1489066770	15850	15850	15850	15850	0
91	20250513	174800	1489066770	15850	15850	15850	15850	0
92	20250513	174700	1489066770	15850	15850	15850	15850	969
93	20250513	174600	1489066770	15850	15850	15850	15850	0
94	20250513	174500	1489066770	15850	15850	15850	15850	0
95	20250513	174400	1489066770	15850	15850	15850	15850	0
96	20250513	174300	1489066770	15850	15850	15850	15850	0
97	20250513	174200	1489066770	15850	15850	15850	15850	0
98	20250513	174100	1489066770	15850	15850	15850	15850	0
99	20250513	174000	1489066770	15850	15850	15850	15850	0
100	20250513	173900	1489066770	15850	15850	15850	15850	0
101	20250513	173800	1489066770	15850	15850	15850	15850	0
102	20250513	173700	1489066770	15850	15850	15850	15850	0
103	20250513	173600	1489066770	15850	15850	15850	15850	0
104	20250513	173500	1489066770	15850	15850	15850	15850	0
105	20250513	173400	1489066770	15850	15850	15850	15850	0
106	20250513	173300	1489066770	15850	15850	15850	15850	0
107	20250513	173200	1489066770	15850	15850	15850	15850	0
108	20250513	173100	1489066770	15850	15850	15850	15850	0
109	20250513	173000	1489066770	15850	15850	15850	15850	0
110	20250513	172900	1489066770	15850	15850	15850	15850	0
111	20250513	172800	1489066770	15850	15850	15850	15850	0
112	20250513	172700	1489066770	15850	15850	15850	15850	0
113	20250513	172600	1489066770	15850	15850	15850	15850	0
114	20250513	172500	1489066770	15850	15850	15850	15850	0
115	20250513	172400	1489066770	15850	15850	15850	15850	0
116	20250513	172300	1489066770	15850	15850	15850	15850	0
117	20250513	172200	1489066770	15850	15850	15850	15850	0
118	20250513	172100	1489066770	15850	15850	15850	15850	0
119	20250513	172000	1489066770	15850	15850	15850	15850	0
120	20250513	171900	1489066770	15850	15850	15850	15850	0
121	20250513	171800	1489066770	15850	15850	15850	15850	0
122	20250513	171700	1489066770	15850	15850	15850	15850	969
123	20250513	171600	1489066770	15850	15850	15850	15850	0
124	20250513	171500	1489066770	15850	15850	15850	15850	0
125	20250513	171400	1489066770	15850	15850	15850	15850	0
126	20250513	171300	1489066770	15850	15850	15850	15850	0
127	20250513	171200	1489066770	15850	15850	15850	15850	0
128	20250513	171100	1489066770	15850	15850	15850	15850	0
129	20250513	171000	1489066770	15850	15850	15850	15850	0
130	20250513	170900	1489066770	15850	15850	15850	15850	0
131	20250513	170800	1489066770	15850	15850	15850	15850	0
132	20250513	170700	1489066770	15850	15850	15850	15850	0
133	20250513	170600	1489066770	15850	15850	15850	15850	0
134	20250513	170500	1489066770	15850	15850	15850	15850	0
135	20250513	170400	1489066770	15850	15850	15850	15850	0
136	20250513	170300	1489066770	15850	15850	15850	15850	0
137	20250513	170200	1489066770	15850	15850	15850	15850	0
138	20250513	170100	1489066770	15850	15850	15850	15850	0
139	20250513	170000	1489066770	15850	15850	15850	15850	0
140	20250513	165900	1489066770	15850	15850	15850	15850	0
141	20250513	165800	1489066770	15850	15850	15850	15850	0
142	20250513	165700	1489066770	15850	15850	15850	15850	0
143	20250513	165600	1489066770	15850	15850	15850	15850	0
144	20250513	165500	1489066770	15850	15850	15850	15850	0
145	20250513	165400	1489066770	15850	15850	15850	15850	0
146	20250513	165300	1489066770	15850	15850	15850	15850	0
147	20250513	165200	1489066770	15850	15850	15850	15850	0
148	20250513	165100	1489066770	15850	15850	15850	15850	0
149	20250513	165000	1489066770	15850	15850	15850	15850	0
150	20250513	164900	1489066770	15850	15850	15850	15850	0
151	20250513	164800	1489066770	15850	15850	15850	15850	0
152	20250513	164700	1489066770	15850	15850	15850	15850	969
153	20250513	164600	1489066770	15850	15850	15850	15850	0
154	20250513	164500	1489066770	15850	15850	15850	15850	0
155	20250513	164400	1489066770	15850	15850	15850	15850	0
156	20250513	164300	1489066770	15850	15850	15850	15850	0
157	20250513	164200	1489066770	15850	15850	15850	15850	0
158	20250513	164100	1489066770	15850	15850	15850	15850	0
159	20250513	164000	1489066770	15850	15850	15850	15850	0
160	20250513	163900	1489066770	15850	15850	15850	15850	0
161	20250513	163800	1489066770	15850	15850	15850	15850	0
162	20250513	163700	1489066770	15850	15850	15850	15850	0
163	20250513	163600	1489066770	15850	15850	15850	15850	0
164	20250513	163500	1489066770	15850	15850	15850	15850	0
165	20250513	163400	1489066770	15850	15850	15850	15850	0
166	20250513	163300	1489066770	15850	15850	15850	15850	0
167	20250513	163200	1489066770	15850	15850	15850	15850	0
168	20250513	163100	1489066770	15850	15850	15850	15850	0
169	20250513	163000	1489066770	15850	15850	15850	15850	0
170	20250513	162900	1489066770	15850	15850	15850	15850	0
171	20250513	162800	1489066770	15850	15850	15850	15850	0
172	20250513	162700	1489066770	15850	15850	15850	15850	0
173	20250513	162600	1489066770	15850	15850	15850	15850	0
174	20250513	162500	1489066770	15850	15850	15850	15850	0
175	20250513	162400	1489066770	15850	15850	15850	15850	0
176	20250513	162300	1489066770	15850	15850	15850	15850	0
177	20250513	162200	1489066770	15850	15850	15850	15850	0
178	20250513	162100	1489066770	15850	15850	15850	15850	0
179	20250513	162000	1489066770	15850	15850	15850	15850	0
180	20250513	161900	1489066770	15850	15850	15850	15850	0
181	20250513	161800	1489066770	15850	15850	15850	15850	0
182	20250513	161700	1489066770	15850	15850	15850	15850	969
183	20250513	161600	1489066770	15850	15850	15850	15850	0
184	20250513	161500	1489066770	15850	15850	15850	15850	0
185	20250513	161400	1489066770	15850	15850	15850	15850	0
186	20250513	161300	1489066770	15850	15850	15850	15850	0
187	20250513	161200	1489066770	15850	15850	15850	15850	0
188	20250513	161100	1489066770	15850	15850	15850	15850	0
189	20250513	161000	1489066770	15850	15850	15850	15850	0
190	20250513	160900	1489066770	15850	15850	15850	15850	0
191	20250513	160800	1489066770	15850	15850	15850	15850	0
192	20250513	160700	1489066770	15850	15850	15850	15850	0
193	20250513	160600	1489066770	15850	15850	15850	15850	0
194	20250513	160500	1489066770	15850	15850	15850	15850	0
195	20250513	160400	1489066770	15850	15850	15850	15850	0
196	20250513	160300	1489066770	15850	15850	15850	15850	0
197	20250513	160200	1489066770	15850	15850	15850	15850	0
198	20250513	160100	1489066770	15850	15850	15850	15850	0
199	20250513	160000	1489066770	15850	15850	15850	15850	0
200	20250513	155900	1489066770	15850	15850	15850	15850	0
201	20250513	155800	1489066770	15850	15850	15850	15850	0
202	20250513	155700	1489066770	15850	15850	15850	15850	0
203	20250513	155600	1489066770	15850	15850	15850	15850	0
204	20250513	155500	1489066770	15850	15850	15850	15850	0
205	20250513	155400	1489066770	15850	15850	15850	15850	0
206	20250513	155300	1489066770	15850	15850	15850	15850	0
207	20250513	155200	1489066770	15850	15850	15850	15850	0
208	20250513	155100	1489066770	15850	15850	15850	15850	0
209	20250513	155000	1489066770	15850	15850	15850	15850	0
210	20250513	154900	1489066770	15850	15850	15850	15850	0
211	20250513	154800	1489066770	15850	15850	15850	15850	0
212	20250513	154700	1489066770	15850	15850	15850	15850	969
213	20250513	154600	1489066770	15850	15850	15850	15850	0
214	20250513	154500	1489066770	15850	15850	15850	15850	0
215	20250513	154400	1489066770	15850	15850	15850	15850	0
216	20250513	154300	1489066770	15850	15850	15850	15850	0
217	20250513	154200	1489066770	15850	15850	15850	15850	0
218	20250513	154100	1489066770	15850	15850	15850	15850	0
219	20250513	154000	1489066770	15850	15850	15850	15850	0
220	20250513	153900	1489066770	15850	15850	15850	15850	0
221	20250513	153800	1489066770	15850	15850	15850	15850	0
222	20250513	153700	1489066770	15850	15850	15850	15850	0
223	20250513	153600	1489066770	15850	15850	15850	15850	0
224	20250513	153500	1489066770	15850	15850	15850	15850	0
225	20250513	153400	1489066770	15850	15850	15850	15850	0
226	20250513	153300	1489066770	15850	15850	15850	15850	0
227	20250513	153200	1489066770	15850	15850	15850	15850	0
228	20250513	153100	1489066770	15850	15850	15850	15850	0
229	20250513	153000	1489066770	15850	15850	15850	15850	969
230	20250513	152900	1473708120	15770	15770	15770	15770	0
231	20250513	152800	1473708120	15770	15770	15770	15770	0
232	20250513	152700	1473708120	15770	15770	15770	15770	0
233	20250513	152600	1473708120	15770	15770	15770	15770	0
234	20250513	152500	1473708120	15770	15770	15770	15770	0
235	20250513	152400	1473708120	15770	15770	15770	15770	0
236	20250513	152300	1473708120	15770	15770	15770	15770	0
237	20250513	152200	1473708120	15770	15770	15770	15770	0
238	20250513	152100	1473708120	15770	15770	15770	15770	0
239	20250513	152000	1473708120	15770	15770	15770	15770	0
240	20250513	151900	1473708120	15770	15800	15800	15770	92
241	20250513	151800	1472255000	15770	15800	15800	15760	212
242	20250513	151700	1468906170	15800	15810	15810	15800	1214
243	20250513	151600	1449724170	15820	15850	15850	15810	360
244	20250513	151500	1444029320	15850	15840	15850	15840	86
245	20250513	151400	1442666870	15840	15800	15840	15800	574
246	20250513	151300	1433593800	15840	15820	15840	15820	80
247	20250513	151200	1432327780	15840	15770	15840	15760	428
248	20250513	151100	1425575670	15770	15790	15790	15770	161
249	20250513	151000	1423035020	15800	15810	15810	15800	121
250	20250513	150900	1421122570	15800	15810	15830	15800	97
251	20250513	150800	1419588820	15810	15800	15810	15800	80
252	20250513	150700	1418324220	15820	15810	15820	15810	79
253	20250513	150600	1417075110	15800	15810	15810	15800	78
254	20250513	150500	1415841960	15810	15820	15820	15810	119
255	20250513	150400	1413959450	15820	15840	15840	15820	76
256	20250513	150300	1412755670	15850	15800	15850	15800	132
257	20250513	150200	1410667120	15820	15810	15820	15810	196
258	20250513	150100	1407567690	15820	15820	15820	15820	93
259	20250513	150000	1406096430	15820	15820	15820	15810	88
260	20250513	145900	1404704380	15830	15820	15850	15820	176
261	20250513	145800	1401917500	15810	15830	15830	15810	149
262	20250513	145700	1399559770	15820	15840	15840	15820	272
263	20250513	145600	1395253390	15840	15840	15850	15840	111
264	20250513	145500	1393495100	15840	15850	15850	15840	265
265	20250513	145400	1389295470	15850	15840	15850	15840	134
266	20250513	145300	1387172140	15840	15830	15840	15830	103
267	20250513	145200	1385540700	15840	15840	15840	15830	98
268	20250513	145100	1383988390	15840	15830	15840	15830	37
269	20250513	145000	1383402660	15820	15830	15830	15820	248
270	20250513	144900	1379476900	15840	15830	15840	15830	105
271	20250513	144800	1377813750	15840	15850	15850	15830	134
272	20250513	144700	1375691300	15840	15850	15850	15830	112
273	20250513	144600	1373917210	15840	15840	15850	15840	185
274	20250513	144500	1370986790	15830	15840	15840	15830	6
275	20250513	144400	1370891790	15830	15850	15850	15830	140
276	20250513	144300	1368673300	15840	15830	15840	15820	118
277	20250513	144200	1366805270	15820	15830	15830	15820	80
278	20250513	144100	1365538880	15830	15830	15830	15820	118
279	20250513	144000	1363671040	15830	15830	15840	15830	121
280	20250513	143900	1361754630	15840	15830	15840	15830	75
281	20250513	143800	1360566720	15820	15830	15830	15820	105
282	20250513	143700	1358904580	15830	15830	15830	15820	104
283	20250513	143600	1357258270	15820	15810	15820	15810	75
284	20250513	143500	1356071920	15820	15830	15830	15810	112
285	20250513	143400	1354300000	15800	15800	15830	15780	273
286	20250513	143300	1349985410	15800	15770	15810	15770	949
287	20250513	143200	1335002110	15770	15770	15770	15760	80
288	20250513	143100	1333740600	15760	15770	15770	15760	122
289	20250513	143000	1331816880	15770	15760	15770	15760	37
290	20250513	142900	1331233750	15760	15770	15770	15760	3
291	20250513	142800	1331186450	15770	15760	15770	15760	24
292	20250513	142700	1330808110	15770	15760	15770	15760	33
293	20250513	142600	1330288010	15760	15760	15770	15760	354
294	20250513	142500	1324708950	15750	15750	15760	15750	122
295	20250513	142400	1322787250	15750	15750	15750	15750	62
296	20250513	142300	1321810750	15750	15760	15760	15740	111
297	20250513	142200	1320062820	15750	15740	15750	15740	15
298	20250513	142100	1319826690	15750	15730	15750	15730	97
299	20250513	142000	1318300240	15720	15720	15730	15720	48
300	20250513	141900	1317545410	15720	15720	15720	15720	16
301	20250513	141800	1317293890	15720	15750	15750	15720	1480
302	20250513	141700	1293988330	15740	15740	15740	15730	86
303	20250513	141600	1292634820	15740	15740	15750	15740	60
304	20250513	141500	1291690400	15740	15760	15760	15740	84
305	20250513	141400	1290367310	15750	15750	15760	15750	29
306	20250513	141300	1289910380	15770	15760	15770	15750	69
307	20250513	141200	1288822960	15760	15760	15770	15750	53
308	20250513	141100	1287987640	15750	15760	15760	15750	46
309	20250513	141000	1287262870	15760	15760	15760	15760	26
310	20250513	140900	1286853110	15760	15750	15760	15750	63
311	20250513	140800	1285860550	15760	15760	15760	15760	29
312	20250513	140700	1285403510	15770	15760	15770	15750	47
313	20250513	140600	1284662730	15760	15750	15760	15740	37
314	20250513	140500	1284079950	15760	15740	15760	15740	56
315	20250513	140400	1283198170	15730	15740	15750	15730	76
316	20250513	140300	1282002130	15740	15750	15760	15740	48
317	20250513	140200	1281246120	15760	15760	15760	15750	76
318	20250513	140100	1280048850	15750	15750	15760	15750	32
319	20250513	140000	1279544830	15750	15740	15750	15740	41
320	20250513	135900	1278899230	15740	15740	15740	15740	36
321	20250513	135800	1278332590	15730	15740	15740	15730	32
322	20250513	135700	1277828920	15750	15750	15750	15740	68
323	20250513	135600	1276758110	15750	15750	15750	15740	84
324	20250513	135500	1275435220	15740	15750	15750	15740	9
325	20250513	135400	1275293540	15740	15720	15740	15720	37
326	20250513	135300	1274711180	15730	15740	15740	15720	179
327	20250513	135200	1271894390	15740	15740	15750	15740	25
328	20250513	135100	1271500870	15750	15740	15750	15740	93
329	20250513	135000	1270036810	15740	15740	15750	15740	27
330	20250513	134900	1269611810	15740	15740	15750	15740	55
331	20250513	134800	1268746090	15750	15740	15750	15740	67
332	20250513	134700	1267691080	15750	15750	15750	15740	34
333	20250513	134600	1267155710	15740	15750	15750	15740	36
334	20250513	134500	1266588870	15750	15740	15750	15730	38
335	20250513	134400	1265990840	15730	15730	15740	15730	13
336	20250513	134300	1265786330	15730	15720	15740	15720	35
337	20250513	134200	1265235640	15730	15720	15730	15720	39
338	20250513	134100	1264622270	15720	15730	15730	15720	38
339	20250513	134000	1264024590	15730	15720	15730	15720	22
340	20250513	133900	1263678570	15720	15720	15720	15710	39
341	20250513	133800	1263065550	15730	15730	15730	15720	50
342	20250513	133700	1262279200	15730	15750	15750	15730	223
343	20250513	133600	1258770880	15740	15750	15750	15740	16
344	20250513	133500	1258519020	15750	15750	15750	15750	11
345	20250513	133400	1258345770	15740	15750	15760	15740	48
346	20250513	133300	1257589850	15750	15740	15750	15740	39
347	20250513	133200	1256975710	15740	15750	15750	15730	21
348	20250513	133100	1256645060	15750	15760	15760	15750	99
349	20250513	133000	1255085760	15760	15750	15760	15750	21
350	20250513	132900	1254754870	15750	15760	15770	15750	35
351	20250513	132800	1254203240	15770	15760	15770	15760	41
352	20250513	132700	1253557060	15760	15760	15760	15750	42
353	20250513	132600	1252895310	15750	15760	15760	15750	12
354	20250513	132500	1252706290	15750	15740	15750	15740	23
355	20250513	132400	1252344070	15740	15750	15750	15740	32
356	20250513	132300	1251840220	15750	15760	15760	15750	75
357	20250513	132200	1250658600	15760	15750	15770	15750	25
358	20250513	132100	1250264690	15760	15760	15760	15760	42
359	20250513	132000	1249602770	15770	15760	15770	15760	27
360	20250513	131900	1249177080	15760	15750	15760	15750	95
361	20250513	131800	1247680550	15760	15760	15760	15750	27
362	20250513	131700	1247255180	15760	15750	15760	15740	21
363	20250513	131600	1246924420	15750	15770	15770	15750	72
364	20250513	131500	1245789760	15760	15750	15760	15750	28
365	20250513	131400	1245348580	15750	15750	15760	15750	141
366	20250513	131300	1243127700	15750	15760	15760	15750	110
367	20250513	131200	1241394300	15770	15770	15770	15760	24
368	20250513	131100	1241015930	15770	15760	15770	15750	51
369	20250513	131000	1240212140	15760	15750	15760	15750	59
370	20250513	130900	1239282410	15750	15760	15760	15750	28
371	20250513	130800	1238841310	15750	15760	15770	15750	121
372	20250513	130700	1236934330	15770	15790	15790	15760	85
373	20250513	130600	1235593270	15780	15780	15790	15770	618
374	20250513	130500	1225840970	15780	15790	15790	15780	118
375	20250513	130400	1223977770	15790	15790	15800	15790	41
376	20250513	130300	1223330140	15770	15790	15790	15760	379
377	20250513	130200	1217351430	15790	15810	15810	15790	83
378	20250513	130100	1216039500	15810	15800	15810	15800	58
379	20250513	130000	1215122630	15810	15810	15810	15800	29
380	20250513	125900	1214664250	15800	15800	15810	15800	14
381	20250513	125800	1214443030	15800	15830	15830	15790	476
382	20250513	125700	1206919280	15830	15840	15840	15810	48
383	20250513	125600	1206159540	15840	15840	15850	15840	52
384	20250513	125500	1205335700	15830	15840	15840	15830	9
385	20250513	125400	1205193210	15820	15830	15840	15820	13
386	20250513	125300	1204987500	15850	15840	15860	15840	187
387	20250513	125200	1202023550	15850	15840	15850	15840	44
388	20250513	125100	1201326290	15840	15850	15850	15840	51
389	20250513	125000	1200517960	15850	15850	15860	15850	63
390	20250513	124900	1199519250	15840	15840	15860	15840	30
391	20250513	124800	1199043840	15850	15850	15860	15840	72
392	20250513	124700	1197902470	15860	15860	15860	15850	39
393	20250513	124600	1197284120	15860	15850	15860	15850	51
394	20250513	124500	1196475560	15850	15850	15860	15850	23
395	20250513	124400	1196110880	15840	15850	15860	15840	58
396	20250513	124300	1195191530	15850	15840	15860	15840	58
397	20250513	124200	1194272140	15850	15850	15850	15840	36
398	20250513	124100	1193701550	15850	15840	15850	15840	28
399	20250513	124000	1193257900	15840	15840	15850	15840	29
400	20250513	123900	1192798360	15840	15860	15860	15840	103
401	20250513	123800	1191165750	15860	15840	15860	15840	16
402	20250513	123700	1190912160	15850	15850	15850	15840	33
403	20250513	123600	1190389290	15830	15860	15870	15830	112
404	20250513	123500	1188614850	15860	15860	15860	15850	11
405	20250513	123400	1188440400	15840	15870	15870	15840	79
406	20250513	123300	1187187420	15860	15850	15860	15850	33
407	20250513	123200	1186664080	15850	15850	15860	15850	62
408	20250513	123100	1185681300	15850	15840	15850	15840	78
409	20250513	123000	1184445130	15850	15850	15850	15840	53
410	20250513	122900	1183605130	15850	15830	15850	15830	37
411	20250513	122800	1183018910	15830	15850	15860	15830	103
412	20250513	122700	1181386680	15850	15870	15870	15850	42
413	20250513	122600	1180720460	15860	15860	15870	15860	13
414	20250513	122500	1180514260	15860	15850	15860	15850	48
415	20250513	122400	1179753020	15860	15840	15860	15840	40
416	20250513	122300	1179118900	15840	15840	15850	15840	47
417	20250513	122200	1178374210	15850	15840	15850	15840	27
418	20250513	122100	1177946360	15830	15820	15840	15820	74
419	20250513	122000	1176775010	15850	15860	15860	15820	309
420	20250513	121900	1171881380	15850	15860	15870	15850	96
421	20250513	121800	1170359110	15870	15860	15870	15860	35
422	20250513	121700	1169803860	15870	15870	15870	15860	51
423	20250513	121600	1168994630	15860	15850	15860	15850	36
424	20250513	121500	1168423860	15850	15850	15860	15850	22
425	20250513	121400	1168075140	15850	15860	15860	15850	28
426	20250513	121300	1167631120	15870	15860	15870	15850	51
427	20250513	121200	1166822140	15850	15840	15850	15840	19
428	20250513	121100	1166521090	15850	15860	15860	15850	34
429	20250513	121000	1165981890	15860	15870	15870	15860	38
430	20250513	120900	1165379050	15860	15860	15870	15860	61
431	20250513	120800	1164411400	15870	15860	15870	15860	47
432	20250513	120700	1163665620	15870	15870	15870	15860	64
433	20250513	120600	1162650190	15860	15870	15870	15850	57
434	20250513	120500	1161746100	15870	15860	15870	15860	29
435	20250513	120400	1161285980	15860	15850	15870	15850	19
436	20250513	120300	1160984630	15860	15870	15870	15860	41
437	20250513	120200	1160334050	15870	15870	15880	15860	74
438	20250513	120100	1159159660	15880	15880	15890	15880	41
439	20250513	120000	1158508560	15880	15870	15880	15870	37
440	20250513	115900	1157921060	15880	15870	15890	15870	47
441	20250513	115800	1157174720	15880	15880	15890	15880	68
442	20250513	115700	1156094690	15880	15890	15890	15880	20
443	20250513	115600	1155777050	15890	15880	15890	15880	32
444	20250513	115500	1155268680	15880	15890	15890	15870	46
445	20250513	115400	1154538140	15880	15890	15890	15870	14
446	20250513	115300	1154315810	15880	15890	15890	15880	64
447	20250513	115200	1153299310	15880	15890	15890	15880	41
448	20250513	115100	1152648050	15880	15890	15890	15870	38
449	20250513	115000	1152044440	15890	15860	15900	15860	1340
450	20250513	114900	1130764760	15850	15850	15860	15850	30
451	20250513	114800	1130289070	15840	15850	15860	15840	110
452	20250513	114700	1128544910	15860	15830	15860	15820	201
453	20250513	114600	1125361060	15810	15840	15840	15810	124
454	20250513	114500	1123399350	15840	15860	15860	15840	56
455	20250513	114400	1122511310	15870	15860	15870	15850	64
456	20250513	114300	1121496310	15870	15880	15880	15870	86
457	20250513	114200	1120131340	15880	15860	15880	15860	47
458	20250513	114100	1119385370	15860	15860	15870	15860	34
459	20250513	114000	1118845980	15870	15870	15870	15860	22
460	20250513	113900	1118496870	15870	15860	15870	15840	47
461	20250513	113800	1117751280	15850	15840	15850	15840	50
462	20250513	113700	1116958890	15840	15830	15840	15830	215
463	20250513	113600	1113553650	15830	15830	15840	15830	97
464	20250513	113500	1112017970	15840	15840	15840	15830	51
465	20250513	113400	1111210150	15840	15840	15850	15840	110
466	20250513	113300	1109467690	15840	15840	15840	15830	29
467	20250513	113200	1109008430	15840	15840	15840	15830	43
468	20250513	113100	1108327410	15840	15860	15870	15840	704
469	20250513	113000	1097169910	15870	15870	15870	15860	50
470	20250513	112900	1096376560	15860	15870	15870	15860	40
471	20250513	112800	1095741900	15870	15870	15880	15870	221
472	20250513	112700	1092234610	15880	15880	15880	15870	99
473	20250513	112600	1090663140	15880	15880	15890	15870	517
474	20250513	112500	1082456870	15880	15870	15890	15870	67
475	20250513	112400	1081392640	15880	15880	15880	15870	105
476	20250513	112300	1079725340	15880	15860	15880	15860	546
477	20250513	112200	1071059350	15870	15850	15870	15840	1596
478	20250513	112100	1045761050	15840	15830	15840	15830	197
479	20250513	112000	1042640950	15840	15830	15840	15830	31
480	20250513	111900	1042149920	15830	15830	15840	15830	17
481	20250513	111800	1041880790	15820	15800	15840	15800	324
482	20250513	111700	1036757510	15800	15800	15810	15790	177
483	20250513	111600	1033960750	15810	15800	15810	15790	86
484	20250513	111500	1032601710	15800	15830	15830	15770	612
485	20250513	111400	1022929220	15820	15820	15830	15820	194
486	20250513	111300	1019859940	15820	15810	15830	15810	49
487	20250513	111200	1019084770	15810	15820	15820	15810	146
488	20250513	111100	1016776110	15810	15810	15820	15810	115
489	20250513	111000	1014957940	15810	15840	15840	15810	1088
490	20250513	110900	997749660	15840	15840	15850	15840	144
491	20250513	110800	995468520	15850	15840	15850	15840	84
492	20250513	110700	994137330	15850	15840	15850	15840	44
493	20250513	110600	993440190	15850	15850	15850	15840	26
494	20250513	110500	993028120	15840	15850	15850	15840	42
495	20250513	110400	992362670	15840	15840	15850	15840	269
496	20250513	110300	988101530	15840	15830	15840	15830	76
497	20250513	110200	986898060	15840	15840	15840	15830	267
498	20250513	110100	982668940	15840	15850	15850	15840	208
499	20250513	110000	979372880	15840	15830	15850	15810	207
500	20250513	105900	976094400	15810	15870	15870	15810	521
501	20250513	105800	967840520	15860	15860	15860	15850	28
502	20250513	105700	967396560	15870	15860	15870	15860	31
503	20250513	105600	966904820	15870	15870	15870	15870	3
504	20250513	105500	966857210	15860	15870	15870	15860	78
505	20250513	105400	965620110	15860	15860	15870	15860	121
506	20250513	105300	963700690	15870	15880	15880	15870	49
507	20250513	105200	962923000	15880	15890	15890	15880	196
508	20250513	105100	959809130	15880	15860	15890	15860	223
509	20250513	105000	956266110	15870	15880	15880	15850	420
510	20250513	104900	949605250	15890	15880	15890	15880	151
511	20250513	104800	947206900	15880	15880	15890	15880	32
512	20250513	104700	946698620	15890	15880	15890	15880	20
513	20250513	104600	946381000	15890	15890	15890	15860	603
514	20250513	104500	936806380	15900	15950	15950	15900	1478
515	20250513	104400	913268640	15940	15940	15950	15940	35
516	20250513	104300	912710580	15950	15940	15960	15940	347
517	20250513	104200	907175910	15940	15950	15950	15940	78
518	20250513	104100	905932470	15940	15940	15950	15940	48
519	20250513	104000	905167090	15940	15950	15950	15940	102
520	20250513	103900	903540410	15950	15920	15950	15920	858
521	20250513	103800	889875280	15920	15920	15920	15910	30
522	20250513	103700	889397790	15920	15910	15920	15910	42
523	20250513	103600	888729390	15920	15910	15920	15900	291
524	20250513	103500	884098830	15910	15870	15910	15870	1211
525	20250513	103400	864854190	15850	15880	15880	15850	218
526	20250513	103300	861393300	15880	15890	15900	15880	491
527	20250513	103200	853592060	15890	15880	15910	15880	557
528	20250513	103100	844740260	15880	15900	15900	15880	995
529	20250513	103000	828932970	15910	15920	15940	15910	1480
530	20250513	102900	805380230	15920	15920	15920	15910	222
531	20250513	102800	801847530	15920	15940	15940	15920	469
532	20250513	102700	794376100	15940	15970	15970	15930	583
533	20250513	102600	785079750	15980	15970	15980	15970	238
534	20250513	102500	781278670	15970	15950	15970	15940	348
535	20250513	102400	775727210	15960	15980	15980	15960	447
536	20250513	102300	768586360	15970	15950	15980	15940	2219
537	20250513	102200	733152720	15950	15910	15980	15900	3055
538	20250513	102100	684450440	15910	15870	15910	15850	1670
539	20250513	102000	657905890	15870	15850	15870	15850	1876
540	20250513	101900	628161470	15860	15840	15880	15820	1561
541	20250513	101800	603425220	15840	15810	15840	15800	1596
542	20250513	101700	578174520	15790	15800	15810	15770	888
543	20250513	101600	564147780	15770	15770	15790	15760	1047
544	20250513	101500	547632130	15770	15760	15800	15760	1233
545	20250513	101400	528177980	15750	15760	15760	15750	40
546	20250513	101300	527547650	15760	15760	15790	15760	232
547	20250513	101200	523891040	15780	15700	15780	15700	1631
548	20250513	101100	498175620	15700	15640	15720	15640	2231
549	20250513	101000	463190240	15640	15630	15640	15620	453
550	20250513	100900	456109450	15630	15620	15630	15610	517
551	20250513	100800	448030430	15620	15610	15630	15610	131
552	20250513	100700	445984120	15620	15600	15630	15600	722
553	20250513	100600	434705960	15610	15560	15610	15540	1539
554	20250513	100500	410714890	15550	15570	15580	15550	660
555	20250513	100400	400447060	15570	15560	15570	15560	25
556	20250513	100300	400058010	15560	15570	15570	15560	112
557	20250513	100200	398314210	15580	15580	15580	15580	27
558	20250513	100100	397893550	15580	15580	15580	15580	26
559	20250513	100000	397488470	15590	15580	15600	15580	276
560	20250513	095900	393185340	15580	15580	15590	15570	836
561	20250513	095800	380167670	15580	15580	15590	15580	595
562	20250513	095700	370897550	15580	15590	15590	15580	1439
563	20250513	095600	348477900	15580	15560	15590	15560	753
564	20250513	095500	336755790	15560	15550	15560	15550	112
565	20250513	095400	335013640	15560	15560	15560	15560	126
566	20250513	095300	333053080	15560	15560	15560	15560	2
567	20250513	095200	333021960	15550	15560	15570	15550	132
568	20250513	095100	330968040	15570	15570	15570	15570	33
569	20250513	095000	330454230	15560	15560	15560	15560	9
570	20250513	094900	330314190	15560	15560	15570	15560	202
571	20250513	094800	327170940	15570	15570	15570	15560	57
572	20250513	094700	326283630	15570	15570	15570	15570	4
573	20250513	094600	326221350	15570	15550	15570	15550	316
574	20250513	094500	321305720	15520	15530	15550	15520	256
575	20250513	094400	317331440	15530	15540	15540	15520	78
576	20250513	094300	316120090	15530	15530	15540	15530	498
577	20250513	094200	308386080	15530	15520	15530	15520	40
578	20250513	094100	307764990	15520	15490	15520	15490	437
579	20250513	094000	300990440	15490	15500	15500	15490	7
580	20250513	093900	300881990	15490	15500	15500	15490	142
581	20250513	093800	298682290	15500	15510	15510	15500	21
582	20250513	093700	298356640	15520	15520	15520	15510	158
583	20250513	093600	295905110	15530	15520	15530	15510	30
584	20250513	093500	295439530	15510	15510	15510	15510	107
585	20250513	093400	293779960	15510	15510	15510	15510	113
586	20250513	093300	292027330	15510	15530	15550	15510	668
587	20250513	093200	281659640	15510	15520	15530	15510	148
588	20250513	093100	279362850	15520	15520	15520	15520	133
589	20250513	093000	277298690	15500	15460	15520	15460	1831
590	20250513	092900	248935220	15460	15450	15480	15450	742
591	20250513	092800	237461600	15450	15440	15450	15440	24
592	20250513	092700	237090930	15440	15440	15440	15440	24
593	20250513	092600	236720370	15420	15420	15420	15400	143
594	20250513	092500	234515410	15400	15430	15430	15400	6
595	20250513	092400	234422980	15430	15430	15440	15430	1554
596	20250513	092300	210444620	15430	15430	15430	15430	339
597	20250513	092200	205213850	15430	15430	15430	15430	301
598	20250513	092100	200569420	15430	15430	15430	15400	1229
599	20250513	092000	181613810	15430	15460	15460	15430	355
600	20250513	091900	176132220	15460	15420	15460	15420	1626
601	20250513	091800	151018420	15420	15410	15420	15400	464
602	20250513	091700	143871880	15440	15430	15440	15430	291
603	20250513	091600	139381510	15430	15430	15430	15400	42
604	20250513	091500	138733550	15430	15400	15430	15400	344
605	20250513	091400	133430920	15410	15400	15410	15400	22
606	20250513	091300	133092070	15410	15420	15420	15410	372
607	20250513	091200	127357110	15420	15430	15430	15420	657
608	20250513	091100	117226160	15430	15430	15450	15430	912
609	20250513	091000	103145460	15440	15460	15460	15440	82
610	20250513	090900	101878160	15460	15480	15480	15460	455
611	20250513	090800	94839810	15480	15470	15480	15460	241
612	20250513	090700	91111080	15420	15450	15480	15420	551
613	20250513	090600	82591290	15450	15430	15460	15410	1481
614	20250513	090500	59736710	15450	15410	15450	15410	717
615	20250513	090400	48674510	15410	15450	15450	15410	663
616	20250513	090300	38451490	15450	15390	15460	15390	1118
617	20250513	090200	21211150	15390	15370	15390	15370	82
618	20250513	090100	19950170	15390	15360	15430	15360	753
619	20250513	090000	8355380	15340	15330	15340	15260	545