KissMeData/119610/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	200000	22712691685	16640	16640	16640	16640	6439
3	20250513	195900	22712691685	16640	16640	16640	16640	0
4	20250513	195800	22712691685	16640	16640	16640	16640	0
5	20250513	195700	22712691685	16640	16640	16640	16640	0
6	20250513	195600	22712691685	16640	16640	16640	16640	0
7	20250513	195500	22712691685	16640	16640	16640	16640	0
8	20250513	195400	22712691685	16640	16640	16640	16640	0
9	20250513	195300	22712691685	16640	16640	16640	16640	0
10	20250513	195200	22712691685	16640	16640	16640	16640	0
11	20250513	195100	22712691685	16640	16640	16640	16640	0
12	20250513	195000	22712691685	16640	16640	16640	16640	0
13	20250513	194900	22712691685	16640	16640	16640	16640	0
14	20250513	194800	22712691685	16640	16640	16640	16640	0
15	20250513	194700	22712691685	16640	16640	16640	16640	0
16	20250513	194600	22712691685	16640	16640	16640	16640	0
17	20250513	194500	22712691685	16640	16640	16640	16640	0
18	20250513	194400	22712691685	16640	16640	16640	16640	0
19	20250513	194300	22712691685	16640	16640	16640	16640	0
20	20250513	194200	22712691685	16640	16640	16640	16640	0
21	20250513	194100	22712691685	16640	16640	16640	16640	0
22	20250513	194000	22712691685	16640	16640	16640	16640	0
23	20250513	193900	22712691685	16640	16640	16640	16640	0
24	20250513	193800	22712691685	16640	16640	16640	16640	0
25	20250513	193700	22712691685	16640	16640	16640	16640	0
26	20250513	193600	22712691685	16640	16640	16640	16640	0
27	20250513	193500	22712691685	16640	16640	16640	16640	0
28	20250513	193400	22712691685	16640	16640	16640	16640	0
29	20250513	193300	22712691685	16640	16640	16640	16640	0
30	20250513	193200	22712691685	16640	16640	16640	16640	0
31	20250513	193100	22712691685	16640	16640	16640	16640	0
32	20250513	193000	22712691685	16640	16640	16640	16640	6439
33	20250513	192900	22712691685	16640	16640	16640	16640	0
34	20250513	192800	22712691685	16640	16640	16640	16640	0
35	20250513	192700	22712691685	16640	16640	16640	16640	0
36	20250513	192600	22712691685	16640	16640	16640	16640	0
37	20250513	192500	22712691685	16640	16640	16640	16640	0
38	20250513	192400	22712691685	16640	16640	16640	16640	0
39	20250513	192300	22712691685	16640	16640	16640	16640	0
40	20250513	192200	22712691685	16640	16640	16640	16640	0
41	20250513	192100	22712691685	16640	16640	16640	16640	0
42	20250513	192000	22712691685	16640	16640	16640	16640	0
43	20250513	191900	22712691685	16640	16640	16640	16640	0
44	20250513	191800	22712691685	16640	16640	16640	16640	0
45	20250513	191700	22712691685	16640	16640	16640	16640	0
46	20250513	191600	22712691685	16640	16640	16640	16640	0
47	20250513	191500	22712691685	16640	16640	16640	16640	0
48	20250513	191400	22712691685	16640	16640	16640	16640	0
49	20250513	191300	22712691685	16640	16640	16640	16640	0
50	20250513	191200	22712691685	16640	16640	16640	16640	0
51	20250513	191100	22712691685	16640	16640	16640	16640	0
52	20250513	191000	22712691685	16640	16640	16640	16640	0
53	20250513	190900	22712691685	16640	16640	16640	16640	0
54	20250513	190800	22712691685	16640	16640	16640	16640	0
55	20250513	190700	22712691685	16640	16640	16640	16640	0
56	20250513	190600	22712691685	16640	16640	16640	16640	0
57	20250513	190500	22712691685	16640	16640	16640	16640	0
58	20250513	190400	22712691685	16640	16640	16640	16640	0
59	20250513	190300	22712691685	16640	16640	16640	16640	0
60	20250513	190200	22712691685	16640	16640	16640	16640	0
61	20250513	190100	22712691685	16640	16640	16640	16640	0
62	20250513	190000	22712691685	16640	16640	16640	16640	6439
63	20250513	185900	22712691685	16640	16640	16640	16640	0
64	20250513	185800	22712691685	16640	16640	16640	16640	0
65	20250513	185700	22712691685	16640	16640	16640	16640	0
66	20250513	185600	22712691685	16640	16640	16640	16640	0
67	20250513	185500	22712691685	16640	16640	16640	16640	0
68	20250513	185400	22712691685	16640	16640	16640	16640	0
69	20250513	185300	22712691685	16640	16640	16640	16640	0
70	20250513	185200	22712691685	16640	16640	16640	16640	0
71	20250513	185100	22712691685	16640	16640	16640	16640	0
72	20250513	185000	22712691685	16640	16640	16640	16640	0
73	20250513	184900	22712691685	16640	16640	16640	16640	0
74	20250513	184800	22712691685	16640	16640	16640	16640	0
75	20250513	184700	22712691685	16640	16640	16640	16640	0
76	20250513	184600	22712691685	16640	16640	16640	16640	0
77	20250513	184500	22712691685	16640	16640	16640	16640	0
78	20250513	184400	22712691685	16640	16640	16640	16640	0
79	20250513	184300	22712691685	16640	16640	16640	16640	0
80	20250513	184200	22712691685	16640	16640	16640	16640	0
81	20250513	184100	22712691685	16640	16640	16640	16640	0
82	20250513	184000	22712691685	16640	16640	16640	16640	0
83	20250513	183900	22712691685	16640	16640	16640	16640	0
84	20250513	183800	22712691685	16640	16640	16640	16640	0
85	20250513	183700	22712691685	16640	16640	16640	16640	0
86	20250513	183600	22712691685	16640	16640	16640	16640	0
87	20250513	183500	22712691685	16640	16640	16640	16640	0
88	20250513	183400	22712691685	16640	16640	16640	16640	0
89	20250513	183300	22712691685	16640	16640	16640	16640	0
90	20250513	183200	22712691685	16640	16640	16640	16640	0
91	20250513	183100	22712691685	16640	16640	16640	16640	0
92	20250513	183000	22712691685	16640	16640	16640	16640	6439
93	20250513	182900	22712691685	16640	16640	16640	16640	0
94	20250513	182800	22712691685	16640	16640	16640	16640	0
95	20250513	182700	22712691685	16640	16640	16640	16640	0
96	20250513	182600	22712691685	16640	16640	16640	16640	0
97	20250513	182500	22712691685	16640	16640	16640	16640	0
98	20250513	182400	22712691685	16640	16640	16640	16640	0
99	20250513	182300	22712691685	16640	16640	16640	16640	0
100	20250513	182200	22712691685	16640	16640	16640	16640	0
101	20250513	182100	22712691685	16640	16640	16640	16640	0
102	20250513	182000	22712691685	16640	16640	16640	16640	0
103	20250513	181900	22712691685	16640	16640	16640	16640	0
104	20250513	181800	22712691685	16640	16640	16640	16640	0
105	20250513	181700	22712691685	16640	16640	16640	16640	0
106	20250513	181600	22712691685	16640	16640	16640	16640	0
107	20250513	181500	22712691685	16640	16640	16640	16640	0
108	20250513	181400	22712691685	16640	16640	16640	16640	0
109	20250513	181300	22712691685	16640	16640	16640	16640	0
110	20250513	181200	22712691685	16640	16640	16640	16640	0
111	20250513	181100	22712691685	16640	16640	16640	16640	0
112	20250513	181000	22712691685	16640	16640	16640	16640	0
113	20250513	180900	22712691685	16640	16640	16640	16640	0
114	20250513	180800	22712691685	16640	16640	16640	16640	0
115	20250513	180700	22712691685	16640	16640	16640	16640	0
116	20250513	180600	22712691685	16640	16640	16640	16640	0
117	20250513	180500	22712691685	16640	16640	16640	16640	0
118	20250513	180400	22712691685	16640	16640	16640	16640	0
119	20250513	180300	22712691685	16640	16640	16640	16640	0
120	20250513	180200	22712691685	16640	16640	16640	16640	0
121	20250513	180100	22712691685	16640	16640	16640	16640	0
122	20250513	180000	22712691685	16640	16640	16640	16640	6439
123	20250513	175900	22712691685	16640	16640	16640	16640	0
124	20250513	175800	22712691685	16640	16640	16640	16640	0
125	20250513	175700	22712691685	16640	16640	16640	16640	0
126	20250513	175600	22712691685	16640	16640	16640	16640	0
127	20250513	175500	22712691685	16640	16640	16640	16640	0
128	20250513	175400	22712691685	16640	16640	16640	16640	0
129	20250513	175300	22712691685	16640	16640	16640	16640	0
130	20250513	175200	22712691685	16640	16640	16640	16640	0
131	20250513	175100	22712691685	16640	16640	16640	16640	0
132	20250513	175000	22712691685	16640	16640	16640	16640	0
133	20250513	174900	22712691685	16640	16640	16640	16640	0
134	20250513	174800	22712691685	16640	16640	16640	16640	0
135	20250513	174700	22712691685	16640	16640	16640	16640	0
136	20250513	174600	22712691685	16640	16640	16640	16640	0
137	20250513	174500	22712691685	16640	16640	16640	16640	0
138	20250513	174400	22712691685	16640	16640	16640	16640	0
139	20250513	174300	22712691685	16640	16640	16640	16640	0
140	20250513	174200	22712691685	16640	16640	16640	16640	0
141	20250513	174100	22712691685	16640	16640	16640	16640	0
142	20250513	174000	22712691685	16640	16640	16640	16640	0
143	20250513	173900	22712691685	16640	16640	16640	16640	0
144	20250513	173800	22712691685	16640	16640	16640	16640	0
145	20250513	173700	22712691685	16640	16640	16640	16640	0
146	20250513	173600	22712691685	16640	16640	16640	16640	0
147	20250513	173500	22712691685	16640	16640	16640	16640	0
148	20250513	173400	22712691685	16640	16640	16640	16640	0
149	20250513	173300	22712691685	16640	16640	16640	16640	0
150	20250513	173200	22712691685	16640	16640	16640	16640	0
151	20250513	173100	22712691685	16640	16640	16640	16640	0
152	20250513	173000	22712691685	16640	16640	16640	16640	6439
153	20250513	172900	22712691685	16640	16640	16640	16640	0
154	20250513	172800	22712691685	16640	16640	16640	16640	0
155	20250513	172700	22712691685	16640	16640	16640	16640	0
156	20250513	172600	22712691685	16640	16640	16640	16640	0
157	20250513	172500	22712691685	16640	16640	16640	16640	0
158	20250513	172400	22712691685	16640	16640	16640	16640	0
159	20250513	172300	22712691685	16640	16640	16640	16640	0
160	20250513	172200	22712691685	16640	16640	16640	16640	0
161	20250513	172100	22712691685	16640	16640	16640	16640	0
162	20250513	172000	22712691685	16640	16640	16640	16640	0
163	20250513	171900	22712691685	16640	16640	16640	16640	0
164	20250513	171800	22712691685	16640	16640	16640	16640	0
165	20250513	171700	22712691685	16640	16640	16640	16640	0
166	20250513	171600	22712691685	16640	16640	16640	16640	0
167	20250513	171500	22712691685	16640	16640	16640	16640	0
168	20250513	171400	22712691685	16640	16640	16640	16640	0
169	20250513	171300	22712691685	16640	16640	16640	16640	0
170	20250513	171200	22712691685	16640	16640	16640	16640	0
171	20250513	171100	22712691685	16640	16640	16640	16640	0
172	20250513	171000	22712691685	16640	16640	16640	16640	0
173	20250513	170900	22712691685	16640	16640	16640	16640	0
174	20250513	170800	22712691685	16640	16640	16640	16640	0
175	20250513	170700	22712691685	16640	16640	16640	16640	0
176	20250513	170600	22712691685	16640	16640	16640	16640	0
177	20250513	170500	22712691685	16640	16640	16640	16640	0
178	20250513	170400	22712691685	16640	16640	16640	16640	0
179	20250513	170300	22712691685	16640	16640	16640	16640	0
180	20250513	170200	22712691685	16640	16640	16640	16640	0
181	20250513	170100	22712691685	16640	16640	16640	16640	0
182	20250513	170000	22712691685	16640	16640	16640	16640	6439
183	20250513	165900	22712691685	16640	16640	16640	16640	0
184	20250513	165800	22712691685	16640	16640	16640	16640	0
185	20250513	165700	22712691685	16640	16640	16640	16640	0
186	20250513	165600	22712691685	16640	16640	16640	16640	0
187	20250513	165500	22712691685	16640	16640	16640	16640	0
188	20250513	165400	22712691685	16640	16640	16640	16640	0
189	20250513	165300	22712691685	16640	16640	16640	16640	0
190	20250513	165200	22712691685	16640	16640	16640	16640	0
191	20250513	165100	22712691685	16640	16640	16640	16640	0
192	20250513	165000	22712691685	16640	16640	16640	16640	0
193	20250513	164900	22712691685	16640	16640	16640	16640	0
194	20250513	164800	22712691685	16640	16640	16640	16640	0
195	20250513	164700	22712691685	16640	16640	16640	16640	0
196	20250513	164600	22712691685	16640	16640	16640	16640	0
197	20250513	164500	22712691685	16640	16640	16640	16640	0
198	20250513	164400	22712691685	16640	16640	16640	16640	0
199	20250513	164300	22712691685	16640	16640	16640	16640	0
200	20250513	164200	22712691685	16640	16640	16640	16640	0
201	20250513	164100	22712691685	16640	16640	16640	16640	0
202	20250513	164000	22712691685	16640	16640	16640	16640	0
203	20250513	163900	22712691685	16640	16640	16640	16640	0
204	20250513	163800	22712691685	16640	16640	16640	16640	0
205	20250513	163700	22712691685	16640	16640	16640	16640	0
206	20250513	163600	22712691685	16640	16640	16640	16640	0
207	20250513	163500	22712691685	16640	16640	16640	16640	0
208	20250513	163400	22712691685	16640	16640	16640	16640	0
209	20250513	163300	22712691685	16640	16640	16640	16640	0
210	20250513	163200	22712691685	16640	16640	16640	16640	0
211	20250513	163100	22712691685	16640	16640	16640	16640	0
212	20250513	163000	22712691685	16640	16640	16640	16640	6439
213	20250513	162900	22712691685	16640	16640	16640	16640	0
214	20250513	162800	22712691685	16640	16640	16640	16640	0
215	20250513	162700	22712691685	16640	16640	16640	16640	0
216	20250513	162600	22712691685	16640	16640	16640	16640	0
217	20250513	162500	22712691685	16640	16640	16640	16640	0
218	20250513	162400	22712691685	16640	16640	16640	16640	0
219	20250513	162300	22712691685	16640	16640	16640	16640	0
220	20250513	162200	22712691685	16640	16640	16640	16640	0
221	20250513	162100	22712691685	16640	16640	16640	16640	0
222	20250513	162000	22712691685	16640	16640	16640	16640	0
223	20250513	161900	22712691685	16640	16640	16640	16640	0
224	20250513	161800	22712691685	16640	16640	16640	16640	0
225	20250513	161700	22712691685	16640	16640	16640	16640	0
226	20250513	161600	22712691685	16640	16640	16640	16640	0
227	20250513	161500	22712691685	16640	16640	16640	16640	0
228	20250513	161400	22712691685	16640	16640	16640	16640	0
229	20250513	161300	22712691685	16640	16640	16640	16640	0
230	20250513	161200	22712691685	16640	16640	16640	16640	0
231	20250513	161100	22712691685	16640	16640	16640	16640	0
232	20250513	161000	22712691685	16640	16640	16640	16640	0
233	20250513	160900	22712691685	16640	16640	16640	16640	0
234	20250513	160800	22712691685	16640	16640	16640	16640	0
235	20250513	160700	22712691685	16640	16640	16640	16640	0
236	20250513	160600	22712691685	16640	16640	16640	16640	0
237	20250513	160500	22712691685	16640	16640	16640	16640	0
238	20250513	160400	22712691685	16640	16640	16640	16640	0
239	20250513	160300	22712691685	16640	16640	16640	16640	0
240	20250513	160200	22712691685	16640	16640	16640	16640	0
241	20250513	160100	22712691685	16640	16640	16640	16640	0
242	20250513	160000	22712691685	16640	16640	16640	16640	6439
243	20250513	155900	22712691685	16640	16640	16640	16640	0
244	20250513	155800	22712691685	16640	16640	16640	16640	0
245	20250513	155700	22712691685	16640	16640	16640	16640	0
246	20250513	155600	22712691685	16640	16640	16640	16640	0
247	20250513	155500	22712691685	16640	16640	16640	16640	0
248	20250513	155400	22712691685	16640	16640	16640	16640	0
249	20250513	155300	22712691685	16640	16640	16640	16640	0
250	20250513	155200	22712691685	16640	16640	16640	16640	0
251	20250513	155100	22712691685	16640	16640	16640	16640	0
252	20250513	155000	22712691685	16640	16640	16640	16640	0
253	20250513	154900	22712691685	16640	16640	16640	16640	0
254	20250513	154800	22712691685	16640	16640	16640	16640	0
255	20250513	154700	22712691685	16640	16640	16640	16640	0
256	20250513	154600	22712691685	16640	16640	16640	16640	0
257	20250513	154500	22712691685	16640	16640	16640	16640	0
258	20250513	154400	22712691685	16640	16640	16640	16640	0
259	20250513	154300	22712691685	16640	16640	16640	16640	0
260	20250513	154200	22712691685	16640	16640	16640	16640	0
261	20250513	154100	22712691685	16640	16640	16640	16640	0
262	20250513	154000	22712691685	16640	16640	16640	16640	0
263	20250513	153900	22712691685	16640	16640	16640	16640	0
264	20250513	153800	22712691685	16640	16640	16640	16640	0
265	20250513	153700	22712691685	16640	16640	16640	16640	0
266	20250513	153600	22712691685	16640	16640	16640	16640	0
267	20250513	153500	22712691685	16640	16640	16640	16640	0
268	20250513	153400	22712691685	16640	16640	16640	16640	0
269	20250513	153300	22712691685	16640	16640	16640	16640	0
270	20250513	153200	22712691685	16640	16640	16640	16640	0
271	20250513	153100	22712691685	16640	16640	16640	16640	0
272	20250513	153000	22712691685	16640	16640	16640	16640	12878
273	20250513	152900	22605546725	16640	16640	16640	16640	0
274	20250513	152800	22605546725	16640	16640	16640	16640	0
275	20250513	152700	22605546725	16640	16640	16640	16640	0
276	20250513	152600	22605546725	16640	16640	16640	16640	0
277	20250513	152500	22605546725	16640	16640	16640	16640	0
278	20250513	152400	22605546725	16640	16640	16640	16640	0
279	20250513	152300	22605546725	16640	16640	16640	16640	0
280	20250513	152200	22605546725	16640	16640	16640	16640	0
281	20250513	152100	22605546725	16640	16640	16640	16640	0
282	20250513	152000	22605546725	16640	16640	16640	16640	0
283	20250513	151900	22605546725	16640	16590	16650	16500	3477
284	20250513	151800	22547907245	16590	16680	16690	16590	5337
285	20250513	151700	22459242815	16690	16645	16750	16610	2581
286	20250513	151600	22416303065	16640	16740	16760	16630	8174
287	20250513	151500	22279705335	16730	16670	16760	16660	7245
288	20250513	151400	22158701240	16660	16535	16680	16535	9194
289	20250513	151300	22005948725	16540	16480	16570	16470	4590
290	20250513	151200	21930161300	16470	16350	16480	16350	7612
291	20250513	151100	21805219125	16340	16300	16380	16300	4917
292	20250513	151000	21724797130	16290	16340	16360	16220	4395
293	20250513	150900	21653081960	16350	16170	16350	16170	12560
294	20250513	150800	21448422755	16170	16160	16210	16150	2473
295	20250513	150700	21408400805	16150	16150	16210	16130	1966
296	20250513	150600	21376642530	16140	16160	16210	16130	2113
297	20250513	150500	21342510345	16150	16120	16210	16120	2510
298	20250513	150400	21301993250	16130	16140	16210	16110	2284
299	20250513	150300	21265110365	16140	16180	16210	16130	3148
300	20250513	150200	21214236225	16180	16180	16220	16170	3604
301	20250513	150100	21155865155	16170	16210	16230	16170	2910
302	20250513	150000	21108739100	16210	16190	16220	16170	4383
303	20250513	145900	21037726895	16190	16240	16240	16170	4595
304	20250513	145800	20963262195	16250	16210	16250	16200	3333
305	20250513	145700	20909211320	16210	16210	16240	16200	1945
306	20250513	145600	20877683530	16210	16210	16240	16200	4134
307	20250513	145500	20810612300	16210	16180	16220	16180	3608
308	20250513	145400	20752210605	16170	16210	16220	16160	3912
309	20250513	145300	20688919890	16210	16190	16220	16190	3112
310	20250513	145200	20638480210	16200	16160	16200	16160	2906
311	20250513	145100	20591476125	16160	16200	16240	16150	5859
312	20250513	145000	20496555480	16200	16200	16260	16200	2280
313	20250513	144900	20459585160	16200	16170	16200	16100	4167
314	20250513	144800	20392239110	16190	16210	16210	16160	7212
315	20250513	144700	20275453250	16220	16190	16260	16190	8455
316	20250513	144600	20138318975	16200	16040	16200	16040	9553
317	20250513	144500	19984177600	16040	15930	16050	15930	6637
318	20250513	144400	19878066140	15930	15940	15940	15910	2520
319	20250513	144300	19837942825	15940	15890	15950	15890	5392
320	20250513	144200	19752092065	15890	15860	15890	15840	2606
321	20250513	144100	19710755465	15860	15850	15920	15830	6395
322	20250513	144000	19609247370	15850	15780	15850	15770	6027
323	20250513	143900	19513891105	15770	15760	15800	15750	2555
324	20250513	143800	19473597115	15770	15760	15780	15750	2601
325	20250513	143700	19432603880	15760	15740	15780	15695	4828
326	20250513	143600	19356702485	15730	15790	15820	15700	4453
327	20250513	143500	19286577805	15790	15800	15820	15750	2779
328	20250513	143400	19242721015	15790	15780	15810	15760	3072
329	20250513	143300	19194240135	15770	15840	15840	15760	3793
330	20250513	143200	19134278825	15840	15890	15900	15830	4001
331	20250513	143100	19070833970	15900	15860	15930	15845	3415
332	20250513	143000	19016575385	15870	15830	15950	15820	1770
333	20250513	142900	18988476805	15830	15880	16000	15800	7576
334	20250513	142800	18868217195	15860	15700	15900	15620	8077
335	20250513	142700	18740771475	15700	15770	15770	15600	10547
336	20250513	142600	18575840550	15780	15880	15960	15760	4448
337	20250513	142500	18505508095	15880	16120	16130	15800	11876
338	20250513	142400	18316229475	16110	16130	16160	16110	4246
339	20250513	142300	18247745460	16140	16280	16280	16110	2648
340	20250513	142200	18204952995	16210	16060	16290	16040	10131
341	20250513	142100	18041210265	16040	16110	16140	16040	9892
342	20250513	142000	17881912155	16010	16010	16140	15980	8401
343	20250513	141900	17746934530	16010	16100	16190	15990	10251
344	20250513	141800	17581990750	16100	16030	16150	16000	8726
345	20250513	141700	17441883625	16010	16140	16140	15930	14165
346	20250513	141600	17214113650	16140	16170	16180	15750	35291
347	20250513	141500	16651055645	16180	16360	16700	15930	76795
348	20250513	141400	15389706620	16660	16660	16660	16660	0
349	20250513	141300	15389706620	16660	16520	16660	16520	1918
350	20250513	141200	15357955130	16480	15160	16550	15160	42210
351	20250513	141100	14680511120	15160	15150	15180	15150	6310
352	20250513	141000	14584882660	15160	15160	15160	15160	0
353	20250513	140900	14584882660	15160	15160	15160	15160	0
354	20250513	140800	14584882660	15160	15175	15180	15160	2353
355	20250513	140700	14549203135	15170	15170	15180	15160	1695
356	20250513	140600	14523498250	15170	15170	15180	15160	1972
357	20250513	140500	14493589020	15180	15175	15200	15170	1688
358	20250513	140400	14467969885	15175	15210	15210	15170	922
359	20250513	140300	14453966260	15210	15210	15220	15210	1573
360	20250513	140200	14430036860	15210	15220	15230	15210	1295
361	20250513	140100	14410326790	15220	15210	15230	15210	1345
362	20250513	140000	14389863840	15210	15220	15240	15210	1503
363	20250513	135900	14366981830	15220	15180	15220	15170	1536
364	20250513	135800	14343658670	15180	15170	15180	15170	1112
365	20250513	135700	14326783960	15180	15200	15200	15170	2020
366	20250513	135600	14296125970	15190	15200	15210	15190	1407
367	20250513	135500	14274741400	15210	15210	15210	15200	2589
368	20250513	135400	14235383030	15210	15250	15270	15210	2864
369	20250513	135300	14191723200	15240	15200	15250	15200	1569
370	20250513	135200	14167850990	15210	15200	15210	15200	2249
371	20250513	135100	14133662390	15210	15220	15220	15200	1116
372	20250513	135000	14116692940	15230	15250	15250	15230	860
373	20250513	134900	14103585760	15240	15220	15250	15220	1994
374	20250513	134800	14073204140	15220	15205	15220	15200	847
375	20250513	134700	14060322630	15200	15210	15220	15200	1897
376	20250513	134600	14031479040	15210	15230	15230	15200	1857
377	20250513	134500	14003237850	15240	15210	15240	15200	799
378	20250513	134400	13991083520	15210	15210	15220	15200	1477
379	20250513	134300	13968618020	15220	15230	15230	15210	1098
380	20250513	134200	13951910920	15230	15260	15280	15230	1096
381	20250513	134100	13935192140	15260	15220	15260	15210	1736
382	20250513	134000	13908773455	15220	15210	15225	15200	1830
383	20250513	133900	13880937995	15210	15215	15220	15200	2403
384	20250513	133800	13844397785	15210	15210	15220	15210	1301
385	20250513	133700	13824605025	15220	15235	15235	15210	1490
386	20250513	133600	13801927135	15230	15230	15260	15230	831
387	20250513	133500	13789264235	15230	15230	15230	15210	2040
388	20250513	133400	13758214915	15240	15240	15240	15230	1344
389	20250513	133300	13737740015	15240	15240	15240	15230	1103
390	20250513	133200	13720936075	15240	15250	15250	15230	1998
391	20250513	133100	13690491755	15250	15260	15260	15250	1226
392	20250513	133000	13671789275	15270	15270	15290	15260	1373
393	20250513	132900	13650824025	15270	15280	15290	15260	1474
394	20250513	132800	13628311025	15280	15275	15280	15260	1150
395	20250513	132700	13610748875	15280	15280	15280	15260	1668
396	20250513	132600	13585281475	15260	15260	15260	15240	1094
397	20250513	132500	13568595545	15260	15250	15260	15250	2134
398	20250513	132400	13536044440	15255	15270	15300	15250	952
399	20250513	132300	13521512285	15310	15300	15310	15250	2910
400	20250513	132200	13477027145	15300	15295	15320	15290	1189
401	20250513	132100	13458835035	15295	15290	15300	15290	2126
402	20250513	132000	13426321975	15290	15310	15310	15290	2214
403	20250513	131900	13392455075	15320	15300	15330	15300	1129
404	20250513	131800	13375156485	15300	15370	15370	15300	1077
405	20250513	131700	13358630425	15370	15310	15370	15300	1644
406	20250513	131600	13333445865	15300	15320	15320	15300	1243
407	20250513	131500	13314415125	15300	15310	15310	15300	2193
408	20250513	131400	13280852705	15300	15320	15330	15300	1136
409	20250513	131300	13263452245	15310	15310	15330	15300	1453
410	20250513	131200	13241204425	15300	15310	15320	15300	1750
411	20250513	131100	13214418815	15320	15300	15320	15300	1009
412	20250513	131000	13198971035	15310	15330	15330	15300	2075
413	20250513	130900	13167201225	15330	15370	15400	15330	1426
414	20250513	130800	13145320095	15320	15360	15370	15310	2518
415	20250513	130700	13106723285	15350	15360	15360	15340	1233
416	20250513	130600	13087797655	15350	15300	15370	15300	2047
417	20250513	130500	13056416960	15300	15330	15360	15280	2889
418	20250513	130400	13012196270	15330	15260	15330	15260	1517
419	20250513	130300	12988987840	15290	15290	15310	15250	2135
420	20250513	130200	12956346680	15290	15290	15300	15240	1149
421	20250513	130100	12938789370	15290	15230	15300	15220	1433
422	20250513	130000	12916936260	15220	15240	15270	15220	1233
423	20250513	125900	12898162310	15230	15260	15270	15230	2543
424	20250513	125800	12859385680	15270	15240	15320	15240	1618
425	20250513	125700	12834676430	15250	15280	15280	15240	2972
426	20250513	125600	12789316540	15300	15250	15300	15240	1181
427	20250513	125500	12771297500	15250	15260	15260	15240	1912
428	20250513	125400	12742136820	15250	15260	15260	15250	6886
429	20250513	125300	12637119980	15260	15250	15260	15250	2491
430	20250513	125200	12599119705	15250	15270	15270	15250	1731
431	20250513	125100	12572715720	15270	15270	15270	15260	1716
432	20250513	125000	12546526280	15280	15280	15290	15260	1391
433	20250513	124900	12525286070	15270	15310	15310	15270	3405
434	20250513	124800	12473195890	15300	15310	15310	15300	2037
435	20250513	124700	12442027300	15310	15300	15310	15300	1889
436	20250513	124600	12413123860	15310	15300	15310	15300	2449
437	20250513	124500	12375648620	15310	15310	15320	15300	2122
438	20250513	124400	12343158920	15320	15310	15320	15310	1399
439	20250513	124300	12321729775	15315	15310	15315	15310	1295
440	20250513	124200	12301902830	15310	15320	15325	15310	2558
441	20250513	124100	12262722350	15330	15390	15390	15330	4774
442	20250513	124000	12189352510	15390	15400	15440	15390	4072
443	20250513	123900	12126666460	15390	15400	15400	15390	1666
444	20250513	123800	12101014760	15400	15400	15410	15400	3091
445	20250513	123700	12053399230	15400	15420	15420	15400	4265
446	20250513	123600	11987700980	15410	15440	15440	15410	1583
447	20250513	123500	11963285220	15445	15480	15480	15445	1063
448	20250513	123400	11946854390	15480	15470	15480	15460	3356
449	20250513	123300	11894936890	15470	15480	15490	15470	966
450	20250513	123200	11879982355	15480	15490	15490	15480	1438
451	20250513	123100	11857717600	15480	15470	15480	15470	1696
452	20250513	123000	11831469970	15470	15490	15490	15470	1621
453	20250513	122900	11806391370	15490	15480	15490	15470	2128
454	20250513	122800	11773443940	15480	15480	15490	15480	1359
455	20250513	122700	11752404860	15480	15490	15500	15480	1951
456	20250513	122600	11722180560	15500	15490	15500	15490	1491
457	20250513	122500	11699082740	15500	15490	15500	15490	1109
458	20250513	122400	11681901810	15500	15490	15500	15490	2174
459	20250513	122300	11648221170	15490	15490	15500	15490	1166
460	20250513	122200	11630157950	15490	15500	15510	15490	1331
461	20250513	122100	11609527330	15500	15510	15515	15490	1926
462	20250513	122000	11579671055	15515	15510	15650	15510	1743
463	20250513	121900	11552496210	15510	15490	15510	15480	1561
464	20250513	121800	11528303210	15490	15490	15490	15480	1868
465	20250513	121700	11499382270	15480	15500	15500	15480	1169
466	20250513	121600	11481276250	15500	15470	15500	15470	2218
467	20250513	121500	11446941090	15480	15480	15490	15480	1455
468	20250513	121400	11424411600	15490	15480	15490	15470	2348
469	20250513	121300	11388066770	15480	15480	15480	15470	1733
470	20250513	121200	11361255990	15470	15480	15490	15470	3751
471	20250513	121100	11303203600	15490	15500	15500	15490	1112
472	20250513	121000	11285972570	15510	15500	15510	15500	2438
473	20250513	120900	11248180425	15500	15500	15510	15500	1175
474	20250513	120800	11229965910	15510	15520	15530	15500	14214
475	20250513	120700	11009519215	15520	15540	15540	15520	4091
476	20250513	120600	10945990005	15540	15540	15540	15530	1665
477	20250513	120500	10920118745	15530	15540	15540	15530	3304
478	20250513	120400	10868801915	15540	15540	15550	15540	1442
479	20250513	120300	10846390625	15550	15550	15560	15540	2806
480	20250513	120200	10802770305	15550	15560	15560	15550	2235
481	20250513	120100	10768015310	15570	15570	15570	15550	709
482	20250513	120000	10756985000	15570	15560	15580	15560	2154
483	20250513	115900	10723454120	15570	15560	15570	15560	1746
484	20250513	115800	10696283040	15560	15560	15570	15560	2060
485	20250513	115700	10664222540	15560	15560	15570	15560	1102
486	20250513	115600	10647073980	15560	15570	15580	15560	2153
487	20250513	115500	10613558440	15570	15570	15580	15570	2120
488	20250513	115400	10580546120	15570	15580	15590	15570	4619
489	20250513	115300	10508592350	15580	15590	15590	15580	2416
490	20250513	115200	10470945190	15590	15590	15600	15590	1250
491	20250513	115100	10451456850	15590	15595	15600	15590	3283
492	20250513	115000	10400271300	15590	15600	15600	15590	1759
493	20250513	114900	10372840115	15605	15610	15610	15600	1707
494	20250513	114800	10346209820	15610	15600	15610	15600	2803
495	20250513	114700	10302479980	15610	15610	15620	15610	5373
496	20250513	114600	10218604120	15610	15610	15620	15610	1211
497	20250513	114500	10199697800	15610	15620	15620	15610	4059
498	20250513	114400	10136318750	15630	15620	15630	15620	2077
499	20250513	114300	10103873770	15630	15630	15630	15620	1517
500	20250513	114200	10080170660	15630	15640	15640	15630	1276
501	20250513	114100	10060222730	15630	15640	15640	15630	1327
502	20250513	114000	10039479120	15640	15640	15640	15630	3737
503	20250513	113900	9981046970	15640	15630	15640	15630	2234
504	20250513	113800	9946125290	15630	15630	15640	15630	953
505	20250513	113700	9931227450	15640	15635	15650	15630	2183
506	20250513	113600	9897089250	15640	15645	15650	15630	1474
507	20250513	113500	9874039430	15640	15640	15670	15630	891
508	20250513	113400	9860103150	15630	15620	15650	15620	3771
509	20250513	113300	9801160710	15620	15620	15630	15620	1426
510	20250513	113200	9778885590	15620	15630	15630	15620	2309
511	20250513	113100	9742809180	15630	15630	15640	15620	3359
512	20250513	113000	9690316840	15630	15630	15640	15630	1316
513	20250513	112900	9669745120	15630	15635	15640	15630	2184
514	20250513	112800	9635601175	15630	15670	15670	15630	957
515	20250513	112700	9620640150	15630	15630	15640	15630	1006
516	20250513	112600	9604913630	15640	15640	15650	15630	1763
517	20250513	112500	9577348180	15640	15640	15640	15630	1697
518	20250513	112400	9550818810	15630	15640	15660	15630	2430
519	20250513	112300	9512815060	15640	15640	15650	15640	916
520	20250513	112200	9498486760	15640	15650	15660	15640	1329
521	20250513	112100	9477695460	15650	15655	15660	15650	1986
522	20250513	112000	9446610580	15650	15650	15660	15640	1975
523	20250513	111900	9415702290	15650	15650	15650	15640	1775
524	20250513	111800	9387938580	15650	15640	15650	15640	2382
525	20250513	111700	9350680060	15640	15660	15660	15640	1008
526	20250513	111600	9334909160	15640	15670	15670	15640	3034
527	20250513	111500	9287453250	15640	15660	15700	15640	5277
528	20250513	111400	9204807850	15660	15660	15680	15650	1364
529	20250513	111300	9183454065	15660	15675	15680	15650	2453
530	20250513	111200	9145042110	15675	15650	15680	15650	2146
531	20250513	111100	9111419325	15660	15680	15680	15650	1047
532	20250513	111000	9095028005	15690	15650	15700	15640	4503
533	20250513	110900	9024531170	15650	15670	15670	15650	905
534	20250513	110800	9010359065	15670	15670	15670	15660	1965
535	20250513	110700	8979579015	15680	15660	15680	15660	1721
536	20250513	110600	8952618860	15660	15680	15680	15660	1137
537	20250513	110500	8934808400	15690	15670	15690	15660	2451
538	20250513	110400	8896400700	15660	15660	15670	15660	2612
539	20250513	110300	8855494490	15665	15670	15670	15660	2447
540	20250513	110200	8817160170	15670	15670	15670	15660	1500
541	20250513	110100	8793658950	15670	15680	15690	15670	880
542	20250513	110000	8779858540	15680	15690	15710	15680	1494
543	20250513	105900	8756416080	15690	15660	15690	15660	1742
544	20250513	105800	8729113150	15660	15670	15680	15660	1231
545	20250513	105700	8709825750	15670	15670	15670	15660	1252
546	20250513	105600	8690215910	15660	15675	15680	15660	2099
547	20250513	105500	8657318620	15680	15680	15680	15670	1520
548	20250513	105400	8633494520	15670	15690	15690	15670	400
549	20250513	105300	8627223570	15700	15725	15725	15700	1550
550	20250513	105200	8602881840	15720	15670	15730	15660	2329
551	20250513	105100	8566374580	15670	15680	15680	15660	689
552	20250513	105000	8555579100	15670	15675	15680	15660	2182
553	20250513	104900	8521396450	15670	15690	15690	15670	1254
554	20250513	104800	8501740730	15700	15730	15750	15700	2362
555	20250513	104700	8464615135	15740	15780	15780	15730	2465
556	20250513	104600	8425794615	15780	15750	15800	15750	1684
557	20250513	104500	8399217185	15750	15710	15750	15700	4078
558	20250513	104400	8335090015	15700	15680	15710	15670	1970
559	20250513	104300	8304181185	15670	15650	15680	15640	2016
560	20250513	104200	8272617845	15650	15640	15670	15630	2381
561	20250513	104100	8235367905	15640	15625	15650	15620	3578
562	20250513	104000	8179403760	15620	15620	15630	15620	2925
563	20250513	103900	8133713505	15620	15640	15640	15620	2077
564	20250513	103800	8101254505	15640	15640	15640	15630	913
565	20250513	103700	8086981785	15630	15640	15650	15630	1966
566	20250513	103600	8056244615	15630	15630	15640	15630	2892
567	20250513	103500	8011034255	15630	15660	15670	15630	3379
568	20250513	103400	7958186595	15650	15670	15680	15645	2285
569	20250513	103300	7922414135	15670	15645	15670	15635	2592
570	20250513	103200	7881869455	15650	15670	15670	15640	1372
571	20250513	103100	7860396955	15670	15660	15690	15650	1150
572	20250513	103000	7842377175	15670	15645	15690	15645	1958
573	20250513	102900	7811716445	15645	15680	15680	15645	1626
574	20250513	102800	7786259905	15680	15650	15690	15640	1463
575	20250513	102700	7763363185	15650	15640	15650	15630	1458
576	20250513	102600	7740555085	15640	15620	15650	15620	2562
577	20250513	102500	7700519995	15620	15600	15620	15600	1262
578	20250513	102400	7680827305	15610	15610	15610	15600	1287
579	20250513	102300	7660743865	15605	15620	15620	15600	1478
580	20250513	102200	7637679295	15630	15610	15630	15600	1177
581	20250513	102100	7619303715	15610	15620	15620	15600	2775
582	20250513	102000	7575981950	15625	15630	15630	15610	689
583	20250513	101900	7565221985	15630	15620	15630	15610	1337
584	20250513	101800	7544338255	15640	15600	15640	15600	3017
585	20250513	101700	7497241395	15610	15620	15630	15610	3079
586	20250513	101600	7449171335	15630	15610	15630	15610	1865
587	20250513	101500	7420045105	15610	15620	15620	15610	1819
588	20250513	101400	7391646885	15620	15640	15640	15610	1174
589	20250513	101300	7373312405	15640	15625	15640	15610	2027
590	20250513	101200	7341652620	15640	15630	15650	15610	2193
591	20250513	101100	7307395830	15630	15630	15630	15610	2317
592	20250513	101000	7271216400	15630	15600	15630	15600	2736
593	20250513	100900	7228512420	15610	15620	15620	15610	1534
594	20250513	100800	7204566110	15620	15610	15620	15600	1554
595	20250513	100700	7180317890	15620	15605	15620	15600	1453
596	20250513	100600	7157645020	15600	15630	15630	15600	1025
597	20250513	100500	7141648010	15630	15620	15630	15600	3098
598	20250513	100400	7093282880	15630	15615	15630	15610	1914
599	20250513	100300	7063396225	15615	15635	15640	15610	1333
600	20250513	100200	7042579885	15630	15610	15630	15610	894
601	20250513	100100	7028613195	15620	15610	15630	15610	1679
602	20250513	100000	7002392945	15630	15620	15630	15590	1439
603	20250513	095900	6979940835	15620	15600	15620	15580	2219
604	20250513	095800	6945326755	15600	15630	15630	15600	913
605	20250513	095700	6931075715	15610	15600	15620	15570	4767
606	20250513	095600	6856787745	15610	15600	15610	15580	1361
607	20250513	095500	6835577955	15620	15580	15620	15570	1681
608	20250513	095400	6809388645	15580	15560	15590	15550	841
609	20250513	095300	6796303285	15550	15550	15560	15550	2100
610	20250513	095200	6763644765	15560	15560	15570	15550	1402
611	20250513	095100	6741838965	15550	15600	15600	15550	947
612	20250513	095000	6727104165	15600	15610	15610	15570	1788
613	20250513	094900	6699245235	15610	15610	15630	15570	2503
614	20250513	094800	6660197495	15610	15590	15620	15570	1880
615	20250513	094700	6630889995	15610	15590	15630	15580	2934
616	20250513	094600	6585096405	15580	15590	15600	15580	927
617	20250513	094500	6570645055	15600	15610	15640	15600	5914
618	20250513	094400	6478320325	15610	15620	15630	15610	1427
619	20250513	094300	6456035625	15630	15650	15660	15620	370
620	20250513	094200	6450245485	15610	15580	15700	15580	2597
621	20250513	094100	6409655935	15600	15550	15610	15530	7223
622	20250513	094000	6297332635	15550	15600	15600	15540	1350
623	20250513	093900	6276305115	15600	15600	15730	15570	8258
624	20250513	093800	6147210545	15600	15550	15600	15550	4693
625	20250513	093700	6074143395	15570	15560	15580	15540	3104
626	20250513	093600	6025844875	15560	15660	15660	15550	3403
627	20250513	093500	5972794645	15660	15750	15770	15630	6784
628	20250513	093400	5866342925	15750	15750	15790	15750	1525
629	20250513	093300	5842304565	15740	15710	15740	15700	1208
630	20250513	093200	5823312085	15700	15820	15820	15700	1875
631	20250513	093100	5793777345	15820	15790	15990	15710	2983
632	20250513	093000	5746592095	15790	15690	15790	15670	2786
633	20250513	092900	5702824605	15670	15670	15690	15630	2640
634	20250513	092800	5661512565	15670	15710	15710	15630	1560
635	20250513	092700	5637095705	15710	15630	15790	15630	2447
636	20250513	092600	5598695225	15650	15600	15650	15580	2530
637	20250513	092500	5559214345	15610	15560	15620	15530	5142
638	20250513	092400	5479266725	15550	15570	15580	15550	4571
639	20250513	092300	5408135645	15570	15640	15640	15570	754
640	20250513	092200	5396373985	15630	15600	15650	15550	5525
641	20250513	092100	5310178810	15610	15500	15630	15500	5046
642	20250513	092000	5231677490	15510	15500	15520	15470	7210
643	20250513	091900	5119908820	15500	15470	15530	15450	3100
644	20250513	091800	5071859860	15470	15470	15470	15450	1531
645	20250513	091700	5048196240	15460	15480	15480	15460	1873
646	20250513	091600	5019228760	15460	15460	15530	15450	3105
647	20250513	091500	4971196070	15510	15580	15670	15440	8476
648	20250513	091400	4839805400	15650	15730	15730	15540	2713
649	20250513	091300	4797551070	15570	15480	15790	15430	9758
650	20250513	091200	4646235140	15480	16050	16050	15480	16576
651	20250513	091100	4383156400	16070	16250	16250	16070	6425
652	20250513	091000	4279112510	16240	16160	16240	16070	10727
653	20250513	090900	4105485770	16160	16130	16570	16070	12670
654	20250513	090800	3900398210	16150	15750	16160	15620	14697
655	20250513	090700	3666932050	15750	15380	15780	15340	11982
656	20250513	090600	3481532020	15390	15210	15400	15160	13391
657	20250513	090500	3277399020	15220	15780	15780	15160	11473
658	20250513	090400	3100823280	15640	16070	16160	15640	13957
659	20250513	090300	2877934380	16010	16680	16680	16000	40911
660	20250513	090200	2219752110	16680	16840	17090	16680	63973
661	20250513	090100	1142942000	18500	18500	18500	18500	0
662	20250513	090000	1142942000	18500	18000	18500	18000	63494