KissMeData/191420/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201700	960782655	16900	16900	16900	16900	699
3	20250513	201600	960782655	16900	16900	16900	16900	0
4	20250513	201500	960782655	16900	16900	16900	16900	0
5	20250513	201400	960782655	16900	16900	16900	16900	0
6	20250513	201300	960782655	16900	16900	16900	16900	0
7	20250513	201200	960782655	16900	16900	16900	16900	0
8	20250513	201100	960782655	16900	16900	16900	16900	0
9	20250513	201000	960782655	16900	16900	16900	16900	0
10	20250513	200900	960782655	16900	16900	16900	16900	0
11	20250513	200800	960782655	16900	16900	16900	16900	0
12	20250513	200700	960782655	16900	16900	16900	16900	0
13	20250513	200600	960782655	16900	16900	16900	16900	0
14	20250513	200500	960782655	16900	16900	16900	16900	0
15	20250513	200400	960782655	16900	16900	16900	16900	0
16	20250513	200300	960782655	16900	16900	16900	16900	0
17	20250513	200200	960782655	16900	16900	16900	16900	0
18	20250513	200100	960782655	16900	16900	16900	16900	0
19	20250513	200000	960782655	16900	16900	16900	16900	0
20	20250513	195900	960782655	16900	16900	16900	16900	0
21	20250513	195800	960782655	16900	16900	16900	16900	0
22	20250513	195700	960782655	16900	16900	16900	16900	0
23	20250513	195600	960782655	16900	16900	16900	16900	0
24	20250513	195500	960782655	16900	16900	16900	16900	0
25	20250513	195400	960782655	16900	16900	16900	16900	0
26	20250513	195300	960782655	16900	16900	16900	16900	0
27	20250513	195200	960782655	16900	16900	16900	16900	0
28	20250513	195100	960782655	16900	16900	16900	16900	0
29	20250513	195000	960782655	16900	16900	16900	16900	0
30	20250513	194900	960782655	16900	16900	16900	16900	0
31	20250513	194800	960782655	16900	16900	16900	16900	0
32	20250513	194700	960782655	16900	16900	16900	16900	699
33	20250513	194600	960782655	16900	16900	16900	16900	0
34	20250513	194500	960782655	16900	16900	16900	16900	0
35	20250513	194400	960782655	16900	16900	16900	16900	0
36	20250513	194300	960782655	16900	16900	16900	16900	0
37	20250513	194200	960782655	16900	16900	16900	16900	0
38	20250513	194100	960782655	16900	16900	16900	16900	0
39	20250513	194000	960782655	16900	16900	16900	16900	0
40	20250513	193900	960782655	16900	16900	16900	16900	0
41	20250513	193800	960782655	16900	16900	16900	16900	0
42	20250513	193700	960782655	16900	16900	16900	16900	0
43	20250513	193600	960782655	16900	16900	16900	16900	0
44	20250513	193500	960782655	16900	16900	16900	16900	0
45	20250513	193400	960782655	16900	16900	16900	16900	0
46	20250513	193300	960782655	16900	16900	16900	16900	0
47	20250513	193200	960782655	16900	16900	16900	16900	0
48	20250513	193100	960782655	16900	16900	16900	16900	0
49	20250513	193000	960782655	16900	16900	16900	16900	0
50	20250513	192900	960782655	16900	16900	16900	16900	0
51	20250513	192800	960782655	16900	16900	16900	16900	0
52	20250513	192700	960782655	16900	16900	16900	16900	0
53	20250513	192600	960782655	16900	16900	16900	16900	0
54	20250513	192500	960782655	16900	16900	16900	16900	0
55	20250513	192400	960782655	16900	16900	16900	16900	0
56	20250513	192300	960782655	16900	16900	16900	16900	0
57	20250513	192200	960782655	16900	16900	16900	16900	0
58	20250513	192100	960782655	16900	16900	16900	16900	0
59	20250513	192000	960782655	16900	16900	16900	16900	0
60	20250513	191900	960782655	16900	16900	16900	16900	0
61	20250513	191800	960782655	16900	16900	16900	16900	0
62	20250513	191700	960782655	16900	16900	16900	16900	699
63	20250513	191600	960782655	16900	16900	16900	16900	0
64	20250513	191500	960782655	16900	16900	16900	16900	0
65	20250513	191400	960782655	16900	16900	16900	16900	0
66	20250513	191300	960782655	16900	16900	16900	16900	0
67	20250513	191200	960782655	16900	16900	16900	16900	0
68	20250513	191100	960782655	16900	16900	16900	16900	0
69	20250513	191000	960782655	16900	16900	16900	16900	0
70	20250513	190900	960782655	16900	16900	16900	16900	0
71	20250513	190800	960782655	16900	16900	16900	16900	0
72	20250513	190700	960782655	16900	16900	16900	16900	0
73	20250513	190600	960782655	16900	16900	16900	16900	0
74	20250513	190500	960782655	16900	16900	16900	16900	0
75	20250513	190400	960782655	16900	16900	16900	16900	0
76	20250513	190300	960782655	16900	16900	16900	16900	0
77	20250513	190200	960782655	16900	16900	16900	16900	0
78	20250513	190100	960782655	16900	16900	16900	16900	0
79	20250513	190000	960782655	16900	16900	16900	16900	0
80	20250513	185900	960782655	16900	16900	16900	16900	0
81	20250513	185800	960782655	16900	16900	16900	16900	0
82	20250513	185700	960782655	16900	16900	16900	16900	0
83	20250513	185600	960782655	16900	16900	16900	16900	0
84	20250513	185500	960782655	16900	16900	16900	16900	0
85	20250513	185400	960782655	16900	16900	16900	16900	0
86	20250513	185300	960782655	16900	16900	16900	16900	0
87	20250513	185200	960782655	16900	16900	16900	16900	0
88	20250513	185100	960782655	16900	16900	16900	16900	0
89	20250513	185000	960782655	16900	16900	16900	16900	0
90	20250513	184900	960782655	16900	16900	16900	16900	0
91	20250513	184800	960782655	16900	16900	16900	16900	0
92	20250513	184700	960782655	16900	16900	16900	16900	699
93	20250513	184600	960782655	16900	16900	16900	16900	0
94	20250513	184500	960782655	16900	16900	16900	16900	0
95	20250513	184400	960782655	16900	16900	16900	16900	0
96	20250513	184300	960782655	16900	16900	16900	16900	0
97	20250513	184200	960782655	16900	16900	16900	16900	0
98	20250513	184100	960782655	16900	16900	16900	16900	0
99	20250513	184000	960782655	16900	16900	16900	16900	0
100	20250513	183900	960782655	16900	16900	16900	16900	0
101	20250513	183800	960782655	16900	16900	16900	16900	0
102	20250513	183700	960782655	16900	16900	16900	16900	0
103	20250513	183600	960782655	16900	16900	16900	16900	0
104	20250513	183500	960782655	16900	16900	16900	16900	0
105	20250513	183400	960782655	16900	16900	16900	16900	0
106	20250513	183300	960782655	16900	16900	16900	16900	0
107	20250513	183200	960782655	16900	16900	16900	16900	0
108	20250513	183100	960782655	16900	16900	16900	16900	0
109	20250513	183000	960782655	16900	16900	16900	16900	0
110	20250513	182900	960782655	16900	16900	16900	16900	0
111	20250513	182800	960782655	16900	16900	16900	16900	0
112	20250513	182700	960782655	16900	16900	16900	16900	0
113	20250513	182600	960782655	16900	16900	16900	16900	0
114	20250513	182500	960782655	16900	16900	16900	16900	0
115	20250513	182400	960782655	16900	16900	16900	16900	0
116	20250513	182300	960782655	16900	16900	16900	16900	0
117	20250513	182200	960782655	16900	16900	16900	16900	0
118	20250513	182100	960782655	16900	16900	16900	16900	0
119	20250513	182000	960782655	16900	16900	16900	16900	0
120	20250513	181900	960782655	16900	16900	16900	16900	0
121	20250513	181800	960782655	16900	16900	16900	16900	0
122	20250513	181700	960782655	16900	16900	16900	16900	699
123	20250513	181600	960782655	16900	16900	16900	16900	0
124	20250513	181500	960782655	16900	16900	16900	16900	0
125	20250513	181400	960782655	16900	16900	16900	16900	0
126	20250513	181300	960782655	16900	16900	16900	16900	0
127	20250513	181200	960782655	16900	16900	16900	16900	0
128	20250513	181100	960782655	16900	16900	16900	16900	0
129	20250513	181000	960782655	16900	16900	16900	16900	0
130	20250513	180900	960782655	16900	16900	16900	16900	0
131	20250513	180800	960782655	16900	16900	16900	16900	0
132	20250513	180700	960782655	16900	16900	16900	16900	0
133	20250513	180600	960782655	16900	16900	16900	16900	0
134	20250513	180500	960782655	16900	16900	16900	16900	0
135	20250513	180400	960782655	16900	16900	16900	16900	0
136	20250513	180300	960782655	16900	16900	16900	16900	0
137	20250513	180200	960782655	16900	16900	16900	16900	0
138	20250513	180100	960782655	16900	16900	16900	16900	0
139	20250513	180000	960782655	16900	16900	16900	16900	0
140	20250513	175900	960782655	16900	16900	16900	16900	0
141	20250513	175800	960782655	16900	16900	16900	16900	0
142	20250513	175700	960782655	16900	16900	16900	16900	0
143	20250513	175600	960782655	16900	16900	16900	16900	0
144	20250513	175500	960782655	16900	16900	16900	16900	0
145	20250513	175400	960782655	16900	16900	16900	16900	0
146	20250513	175300	960782655	16900	16900	16900	16900	0
147	20250513	175200	960782655	16900	16900	16900	16900	0
148	20250513	175100	960782655	16900	16900	16900	16900	0
149	20250513	175000	960782655	16900	16900	16900	16900	0
150	20250513	174900	960782655	16900	16900	16900	16900	0
151	20250513	174800	960782655	16900	16900	16900	16900	0
152	20250513	174700	960782655	16900	16900	16900	16900	699
153	20250513	174600	960782655	16900	16900	16900	16900	0
154	20250513	174500	960782655	16900	16900	16900	16900	0
155	20250513	174400	960782655	16900	16900	16900	16900	0
156	20250513	174300	960782655	16900	16900	16900	16900	0
157	20250513	174200	960782655	16900	16900	16900	16900	0
158	20250513	174100	960782655	16900	16900	16900	16900	0
159	20250513	174000	960782655	16900	16900	16900	16900	0
160	20250513	173900	960782655	16900	16900	16900	16900	0
161	20250513	173800	960782655	16900	16900	16900	16900	0
162	20250513	173700	960782655	16900	16900	16900	16900	0
163	20250513	173600	960782655	16900	16900	16900	16900	0
164	20250513	173500	960782655	16900	16900	16900	16900	0
165	20250513	173400	960782655	16900	16900	16900	16900	0
166	20250513	173300	960782655	16900	16900	16900	16900	0
167	20250513	173200	960782655	16900	16900	16900	16900	0
168	20250513	173100	960782655	16900	16900	16900	16900	0
169	20250513	173000	960782655	16900	16900	16900	16900	0
170	20250513	172900	960782655	16900	16900	16900	16900	0
171	20250513	172800	960782655	16900	16900	16900	16900	0
172	20250513	172700	960782655	16900	16900	16900	16900	0
173	20250513	172600	960782655	16900	16900	16900	16900	0
174	20250513	172500	960782655	16900	16900	16900	16900	0
175	20250513	172400	960782655	16900	16900	16900	16900	0
176	20250513	172300	960782655	16900	16900	16900	16900	0
177	20250513	172200	960782655	16900	16900	16900	16900	0
178	20250513	172100	960782655	16900	16900	16900	16900	0
179	20250513	172000	960782655	16900	16900	16900	16900	0
180	20250513	171900	960782655	16900	16900	16900	16900	0
181	20250513	171800	960782655	16900	16900	16900	16900	0
182	20250513	171700	960782655	16900	16900	16900	16900	699
183	20250513	171600	960782655	16900	16900	16900	16900	0
184	20250513	171500	960782655	16900	16900	16900	16900	0
185	20250513	171400	960782655	16900	16900	16900	16900	0
186	20250513	171300	960782655	16900	16900	16900	16900	0
187	20250513	171200	960782655	16900	16900	16900	16900	0
188	20250513	171100	960782655	16900	16900	16900	16900	0
189	20250513	171000	960782655	16900	16900	16900	16900	0
190	20250513	170900	960782655	16900	16900	16900	16900	0
191	20250513	170800	960782655	16900	16900	16900	16900	0
192	20250513	170700	960782655	16900	16900	16900	16900	0
193	20250513	170600	960782655	16900	16900	16900	16900	0
194	20250513	170500	960782655	16900	16900	16900	16900	0
195	20250513	170400	960782655	16900	16900	16900	16900	0
196	20250513	170300	960782655	16900	16900	16900	16900	0
197	20250513	170200	960782655	16900	16900	16900	16900	0
198	20250513	170100	960782655	16900	16900	16900	16900	0
199	20250513	170000	960782655	16900	16900	16900	16900	0
200	20250513	165900	960782655	16900	16900	16900	16900	0
201	20250513	165800	960782655	16900	16900	16900	16900	0
202	20250513	165700	960782655	16900	16900	16900	16900	0
203	20250513	165600	960782655	16900	16900	16900	16900	0
204	20250513	165500	960782655	16900	16900	16900	16900	0
205	20250513	165400	960782655	16900	16900	16900	16900	0
206	20250513	165300	960782655	16900	16900	16900	16900	0
207	20250513	165200	960782655	16900	16900	16900	16900	0
208	20250513	165100	960782655	16900	16900	16900	16900	0
209	20250513	165000	960782655	16900	16900	16900	16900	0
210	20250513	164900	960782655	16900	16900	16900	16900	0
211	20250513	164800	960782655	16900	16900	16900	16900	0
212	20250513	164700	960782655	16900	16900	16900	16900	699
213	20250513	164600	960782655	16900	16900	16900	16900	0
214	20250513	164500	960782655	16900	16900	16900	16900	0
215	20250513	164400	960782655	16900	16900	16900	16900	0
216	20250513	164300	960782655	16900	16900	16900	16900	0
217	20250513	164200	960782655	16900	16900	16900	16900	0
218	20250513	164100	960782655	16900	16900	16900	16900	0
219	20250513	164000	960782655	16900	16900	16900	16900	0
220	20250513	163900	960782655	16900	16900	16900	16900	0
221	20250513	163800	960782655	16900	16900	16900	16900	0
222	20250513	163700	960782655	16900	16900	16900	16900	0
223	20250513	163600	960782655	16900	16900	16900	16900	0
224	20250513	163500	960782655	16900	16900	16900	16900	0
225	20250513	163400	960782655	16900	16900	16900	16900	0
226	20250513	163300	960782655	16900	16900	16900	16900	0
227	20250513	163200	960782655	16900	16900	16900	16900	0
228	20250513	163100	960782655	16900	16900	16900	16900	0
229	20250513	163000	960782655	16900	16900	16900	16900	0
230	20250513	162900	960782655	16900	16900	16900	16900	0
231	20250513	162800	960782655	16900	16900	16900	16900	0
232	20250513	162700	960782655	16900	16900	16900	16900	0
233	20250513	162600	960782655	16900	16900	16900	16900	0
234	20250513	162500	960782655	16900	16900	16900	16900	0
235	20250513	162400	960782655	16900	16900	16900	16900	0
236	20250513	162300	960782655	16900	16900	16900	16900	0
237	20250513	162200	960782655	16900	16900	16900	16900	0
238	20250513	162100	960782655	16900	16900	16900	16900	0
239	20250513	162000	960782655	16900	16900	16900	16900	0
240	20250513	161900	960782655	16900	16900	16900	16900	0
241	20250513	161800	960782655	16900	16900	16900	16900	0
242	20250513	161700	960782655	16900	16900	16900	16900	699
243	20250513	161600	960782655	16900	16900	16900	16900	0
244	20250513	161500	960782655	16900	16900	16900	16900	0
245	20250513	161400	960782655	16900	16900	16900	16900	0
246	20250513	161300	960782655	16900	16900	16900	16900	0
247	20250513	161200	960782655	16900	16900	16900	16900	0
248	20250513	161100	960782655	16900	16900	16900	16900	0
249	20250513	161000	960782655	16900	16900	16900	16900	0
250	20250513	160900	960782655	16900	16900	16900	16900	0
251	20250513	160800	960782655	16900	16900	16900	16900	0
252	20250513	160700	960782655	16900	16900	16900	16900	0
253	20250513	160600	960782655	16900	16900	16900	16900	0
254	20250513	160500	960782655	16900	16900	16900	16900	0
255	20250513	160400	960782655	16900	16900	16900	16900	0
256	20250513	160300	960782655	16900	16900	16900	16900	0
257	20250513	160200	960782655	16900	16900	16900	16900	0
258	20250513	160100	960782655	16900	16900	16900	16900	0
259	20250513	160000	960782655	16900	16900	16900	16900	0
260	20250513	155900	960782655	16900	16900	16900	16900	0
261	20250513	155800	960782655	16900	16900	16900	16900	0
262	20250513	155700	960782655	16900	16900	16900	16900	0
263	20250513	155600	960782655	16900	16900	16900	16900	0
264	20250513	155500	960782655	16900	16900	16900	16900	0
265	20250513	155400	960782655	16900	16900	16900	16900	0
266	20250513	155300	960782655	16900	16900	16900	16900	0
267	20250513	155200	960782655	16900	16900	16900	16900	0
268	20250513	155100	960782655	16900	16900	16900	16900	0
269	20250513	155000	960782655	16900	16900	16900	16900	0
270	20250513	154900	960782655	16900	16900	16900	16900	0
271	20250513	154800	960782655	16900	16900	16900	16900	0
272	20250513	154700	960782655	16900	16900	16900	16900	699
273	20250513	154600	960782655	16900	16900	16900	16900	0
274	20250513	154500	960782655	16900	16900	16900	16900	0
275	20250513	154400	960782655	16900	16900	16900	16900	0
276	20250513	154300	960782655	16900	16900	16900	16900	0
277	20250513	154200	960782655	16900	16900	16900	16900	0
278	20250513	154100	960782655	16900	16900	16900	16900	0
279	20250513	154000	960782655	16900	16900	16900	16900	0
280	20250513	153900	960782655	16900	16900	16900	16900	0
281	20250513	153800	960782655	16900	16900	16900	16900	0
282	20250513	153700	960782655	16900	16900	16900	16900	0
283	20250513	153600	960782655	16900	16900	16900	16900	0
284	20250513	153500	960782655	16900	16900	16900	16900	0
285	20250513	153400	960782655	16900	16900	16900	16900	0
286	20250513	153300	960782655	16900	16900	16900	16900	0
287	20250513	153200	960782655	16900	16900	16900	16900	0
288	20250513	153100	960782655	16900	16900	16900	16900	0
289	20250513	153000	960782655	16900	16900	16900	16900	699
290	20250513	152900	948969555	16920	16920	16920	16920	0
291	20250513	152800	948969555	16920	16920	16920	16920	0
292	20250513	152700	948969555	16920	16920	16920	16920	0
293	20250513	152600	948969555	16920	16920	16920	16920	0
294	20250513	152500	948969555	16920	16920	16920	16920	0
295	20250513	152400	948969555	16920	16920	16920	16920	0
296	20250513	152300	948969555	16920	16920	16920	16920	0
297	20250513	152200	948969555	16920	16920	16920	16920	0
298	20250513	152100	948969555	16920	16920	16920	16920	0
299	20250513	152000	948969555	16920	16920	16920	16920	0
300	20250513	151900	948969555	16920	17040	17040	16910	99
301	20250513	151800	947285145	16910	17040	17050	16900	199
302	20250513	151700	943898875	17050	16960	17050	16890	270
303	20250513	151600	939329355	17100	17030	17130	16960	245
304	20250513	151500	935146415	17030	17180	17180	16960	297
305	20250513	151400	930084100	17180	17070	17190	16990	444
306	20250513	151300	922497980	17190	17000	17190	16970	796
307	20250513	151200	908917350	17000	17000	17000	16950	343
308	20250513	151100	903093970	17000	17000	17000	16980	471
309	20250513	151000	895087820	17000	16890	17000	16890	2651
310	20250513	150900	850067570	16900	16830	17000	16790	1887
311	20250513	150800	818216420	16840	16810	16840	16680	256
312	20250513	150700	813926470	16820	16840	16900	16750	1123
313	20250513	150600	795023470	16840	16850	16900	16840	1719
314	20250513	150500	766020040	16840	16840	16840	16840	0
315	20250513	150400	766020040	16840	16840	16840	16840	0
316	20250513	150300	766020040	16840	16670	16840	16670	1227
317	20250513	150200	745462210	16670	16600	16670	16600	148
318	20250513	150100	742999530	16540	16480	16540	16480	52
319	20250513	150000	742140730	16480	16500	16500	16480	116
320	20250513	145900	740229030	16500	16550	16570	16500	130
321	20250513	145800	738079080	16540	16540	16540	16540	50
322	20250513	145700	737252080	16500	16500	16500	16500	0
323	20250513	145600	737252080	16500	16500	16500	16500	42
324	20250513	145500	736559080	16500	16570	16570	16500	98
325	20250513	145400	734939940	16600	16600	16600	16600	31
326	20250513	145300	734425340	16600	16700	16700	16580	179
327	20250513	145200	731444210	16700	16530	16700	16490	733
328	20250513	145100	719257990	16480	16500	16530	16480	597
329	20250513	145000	709406030	16500	16430	16500	16430	823
330	20250513	144900	695845200	16390	16390	16390	16390	0
331	20250513	144800	695845200	16390	16390	16390	16390	89
332	20250513	144700	694386490	16380	16440	16440	16380	117
333	20250513	144600	692468200	16440	16440	16440	16440	0
334	20250513	144500	692468200	16440	16440	16440	16440	0
335	20250513	144400	692468200	16440	16440	16440	16440	0
336	20250513	144300	692468200	16440	16440	16440	16440	24
337	20250513	144200	692073640	16440	16350	16450	16350	667
338	20250513	144100	681121120	16350	16300	16350	16300	1664
339	20250513	144000	653995430	16300	16300	16300	16300	40
340	20250513	143900	653343430	16300	16270	16300	16270	256
341	20250513	143800	649175960	16210	16210	16210	16210	25
342	20250513	143700	648770710	16270	16250	16270	16210	202
343	20250513	143600	645493490	16250	16250	16250	16250	0
344	20250513	143500	645493490	16250	16240	16250	16240	260
345	20250513	143400	641269490	16240	16240	16240	16240	40
346	20250513	143300	640619890	16240	16240	16240	16240	3
347	20250513	143200	640571170	16240	16240	16240	16240	5
348	20250513	143100	640489970	16240	16240	16240	16240	5
349	20250513	143000	640408770	16240	16240	16240	16240	197
350	20250513	142900	637209490	16250	16250	16250	16250	84
351	20250513	142800	635844490	16250	16240	16250	16240	20
352	20250513	142700	635519590	16250	16180	16250	16180	1000
353	20250513	142600	619307030	16190	16190	16190	16190	0
354	20250513	142500	619307030	16190	16190	16190	16190	0
355	20250513	142400	619307030	16190	16180	16190	16140	366
356	20250513	142300	613390460	16190	16190	16190	16190	0
357	20250513	142200	613390460	16190	16160	16190	16160	232
358	20250513	142100	609636460	16180	16180	16180	16180	0
359	20250513	142000	609636460	16180	16180	16180	16180	0
360	20250513	141900	609636460	16180	16180	16180	16180	0
361	20250513	141800	609636460	16180	16180	16180	16180	30
362	20250513	141700	609151060	16100	16000	16100	16000	1539
363	20250513	141600	584427800	16000	16000	16000	16000	20
364	20250513	141500	584107800	16050	16050	16050	16050	0
365	20250513	141400	584107800	16050	16050	16050	16050	0
366	20250513	141300	584107800	16050	16060	16060	16050	15
367	20250513	141200	583867040	16060	15910	16060	15910	1371
368	20250513	141100	561897920	15830	15830	15830	15830	63
369	20250513	141000	560900630	15800	15760	15800	15760	139
370	20250513	140900	558706390	15750	15750	15750	15750	0
371	20250513	140800	558706390	15750	15750	15750	15750	37
372	20250513	140700	558123640	15750	15730	15750	15730	431
373	20250513	140600	551340570	15720	15720	15720	15720	0
374	20250513	140500	551340570	15720	15720	15720	15720	0
375	20250513	140400	551340570	15720	15720	15720	15720	0
376	20250513	140300	551340570	15720	15720	15720	15720	0
377	20250513	140200	551340570	15720	15720	15720	15720	0
378	20250513	140100	551340570	15720	15740	15740	15720	119
379	20250513	140000	549469220	15740	15740	15740	15740	0
380	20250513	135900	549469220	15740	15740	15740	15740	0
381	20250513	135800	549469220	15740	15740	15740	15740	0
382	20250513	135700	549469220	15740	15740	15740	15740	0
383	20250513	135600	549469220	15740	15740	15740	15740	0
384	20250513	135500	549469220	15740	15740	15740	15740	6
385	20250513	135400	549374780	15730	15730	15730	15730	0
386	20250513	135300	549374780	15730	15730	15730	15730	0
387	20250513	135200	549374780	15730	15730	15730	15730	0
388	20250513	135100	549374780	15730	15730	15730	15730	5
389	20250513	135000	549296130	15770	15770	15770	15770	0
390	20250513	134900	549296130	15770	15770	15770	15770	0
391	20250513	134800	549296130	15770	15770	15770	15770	0
392	20250513	134700	549296130	15770	15770	15770	15770	0
393	20250513	134600	549296130	15770	15770	15770	15770	0
394	20250513	134500	549296130	15770	15770	15770	15770	0
395	20250513	134400	549296130	15770	15770	15770	15770	0
396	20250513	134300	549296130	15770	15770	15770	15770	9
397	20250513	134200	549154200	15780	15780	15780	15780	0
398	20250513	134100	549154200	15780	15780	15780	15780	12
399	20250513	134000	548964840	15780	15780	15780	15780	0
400	20250513	133900	548964840	15780	15780	15780	15780	49
401	20250513	133800	548191620	15790	15790	15790	15790	0
402	20250513	133700	548191620	15790	15790	15790	15790	286
403	20250513	133600	543675680	15680	15680	15680	15680	0
404	20250513	133500	543675680	15680	15680	15680	15680	0
405	20250513	133400	543675680	15680	15680	15680	15680	0
406	20250513	133300	543675680	15680	15680	15680	15680	0
407	20250513	133200	543675680	15680	15680	15680	15680	0
408	20250513	133100	543675680	15680	15680	15680	15680	0
409	20250513	133000	543675680	15680	15680	15680	15680	0
410	20250513	132900	543675680	15680	15680	15680	15680	0
411	20250513	132800	543675680	15680	15680	15680	15680	0
412	20250513	132700	543675680	15680	15790	15840	15680	1310
413	20250513	132600	523074070	15800	15800	15800	15800	0
414	20250513	132500	523074070	15800	15800	15800	15800	0
415	20250513	132400	523074070	15800	15800	15800	15800	0
416	20250513	132300	523074070	15800	15800	15800	15800	0
417	20250513	132200	523074070	15800	15800	15800	15800	0
418	20250513	132100	523074070	15800	15790	15800	15740	91
419	20250513	132000	521638050	15790	15790	15790	15790	0
420	20250513	131900	521638050	15790	15790	15790	15790	10
421	20250513	131800	521480150	15790	15790	15790	15790	30
422	20250513	131700	521006450	15790	15790	15790	15790	0
423	20250513	131600	521006450	15790	15790	15790	15790	0
424	20250513	131500	521006450	15790	15750	15790	15700	58
425	20250513	131400	520092650	15790	15790	15790	15790	74
426	20250513	131300	518924190	15710	15710	15710	15710	0
427	20250513	131200	518924190	15710	15710	15710	15710	0
428	20250513	131100	518924190	15710	15710	15710	15710	0
429	20250513	131000	518924190	15710	15710	15710	15710	0
430	20250513	130900	518924190	15710	15710	15710	15710	0
431	20250513	130800	518924190	15710	15710	15710	15710	0
432	20250513	130700	518924190	15710	15720	15720	15710	61
433	20250513	130600	517965390	15760	15760	15760	15760	0
434	20250513	130500	517965390	15760	15760	15760	15760	0
435	20250513	130400	517965390	15760	15760	15760	15760	51
436	20250513	130300	517161630	15760	15760	15760	15760	0
437	20250513	130200	517161630	15760	16030	16030	15750	20364
438	20250513	130100	196213220	16080	16090	16090	16080	355
439	20250513	130000	190503750	16050	16000	16050	16000	1472
440	20250513	125900	166889050	15950	15950	15950	15950	10
441	20250513	125800	166729550	15980	15950	15980	15950	369
442	20250513	125700	160839180	15950	15950	15950	15950	0
443	20250513	125600	160839180	15950	15950	15950	15950	29
444	20250513	125500	160376630	15960	15960	15960	15960	0
445	20250513	125400	160376630	15960	15960	15960	15960	0
446	20250513	125300	160376630	15960	15960	15960	15960	0
447	20250513	125200	160376630	15960	15960	15960	15960	1
448	20250513	125100	160360670	15960	15950	15960	15950	329
449	20250513	125000	155112810	15940	15940	15940	15940	30
450	20250513	124900	154634610	15950	15950	15950	15950	0
451	20250513	124800	154634610	15950	15950	15950	15950	0
452	20250513	124700	154634610	15950	15950	15950	15950	0
453	20250513	124600	154634610	15950	15950	15950	15950	1
454	20250513	124500	154618660	15950	15950	15950	15950	0
455	20250513	124400	154618660	15950	15950	15950	15950	0
456	20250513	124300	154618660	15950	15950	15950	15950	0
457	20250513	124200	154618660	15950	15950	15950	15950	0
458	20250513	124100	154618660	15950	15950	15950	15950	0
459	20250513	124000	154618660	15950	15950	15950	15950	0
460	20250513	123900	154618660	15950	15950	15950	15950	0
461	20250513	123800	154618660	15950	15950	15950	15950	0
462	20250513	123700	154618660	15950	15950	15950	15950	0
463	20250513	123600	154618660	15950	15950	15950	15950	0
464	20250513	123500	154618660	15950	15950	15950	15950	70
465	20250513	123400	153502160	15950	15950	15950	15950	31
466	20250513	123300	153007710	15910	15910	15910	15910	6
467	20250513	123200	152912250	15900	15900	15900	15900	0
468	20250513	123100	152912250	15900	15900	15900	15900	0
469	20250513	123000	152912250	15900	15900	15900	15900	0
470	20250513	122900	152912250	15900	15900	15900	15900	0
471	20250513	122800	152912250	15900	15900	15900	15900	0
472	20250513	122700	152912250	15900	15900	15900	15900	0
473	20250513	122600	152912250	15900	15950	15950	15900	66
474	20250513	122500	151862550	15920	15920	15920	15920	0
475	20250513	122400	151862550	15920	15920	15920	15920	0
476	20250513	122300	151862550	15920	15920	15920	15920	0
477	20250513	122200	151862550	15920	15890	15920	15890	343
478	20250513	122100	146408220	15850	15850	15850	15850	0
479	20250513	122000	146408220	15850	15850	15850	15850	0
480	20250513	121900	146408220	15850	15850	15850	15850	21
481	20250513	121800	146075370	15890	15890	15890	15890	0
482	20250513	121700	146075370	15890	15890	15890	15890	0
483	20250513	121600	146075370	15890	15890	15890	15890	0
484	20250513	121500	146075370	15890	15890	15890	15890	0
485	20250513	121400	146075370	15890	15890	15890	15890	0
486	20250513	121300	146075370	15890	15890	15890	15890	0
487	20250513	121200	146075370	15890	15890	15890	15890	0
488	20250513	121100	146075370	15890	15890	15890	15890	0
489	20250513	121000	146075370	15890	15890	15890	15890	0
490	20250513	120900	146075370	15890	15890	15890	15890	0
491	20250513	120800	146075370	15890	15890	15890	15890	0
492	20250513	120700	146075370	15890	15890	15890	15890	0
493	20250513	120600	146075370	15890	15890	15890	15890	0
494	20250513	120500	146075370	15890	15890	15890	15890	0
495	20250513	120400	146075370	15890	15900	15900	15890	14
496	20250513	120300	145852840	15900	15900	15900	15900	0
497	20250513	120200	145852840	15900	15900	15900	15900	3
498	20250513	120100	145805140	15890	15890	15890	15890	4
499	20250513	120000	145741580	15890	15890	15890	15890	30
500	20250513	115900	145264880	15850	15850	15850	15850	0
501	20250513	115800	145264880	15850	15850	15850	15850	10
502	20250513	115700	145106380	15850	15850	15850	15850	0
503	20250513	115600	145106380	15850	15860	15860	15850	55
504	20250513	115500	144234460	15920	15920	15920	15920	0
505	20250513	115400	144234460	15920	15920	15920	15920	0
506	20250513	115300	144234460	15920	15920	15920	15920	0
507	20250513	115200	144234460	15920	15920	15920	15920	0
508	20250513	115100	144234460	15920	15920	15920	15920	0
509	20250513	115000	144234460	15920	15920	15920	15920	0
510	20250513	114900	144234460	15920	15920	15920	15920	0
511	20250513	114800	144234460	15920	15920	15920	15920	0
512	20250513	114700	144234460	15920	15920	15920	15920	1
513	20250513	114600	144218540	15920	15920	15920	15920	0
514	20250513	114500	144218540	15920	15920	15920	15920	60
515	20250513	114400	143263340	15920	15940	15940	15920	190
516	20250513	114300	140237900	15940	15940	15940	15940	0
517	20250513	114200	140237900	15940	15940	15940	15940	5
518	20250513	114100	140158200	15920	15920	15920	15920	0
519	20250513	114000	140158200	15920	15920	15920	15920	0
520	20250513	113900	140158200	15920	15910	15920	15910	76
521	20250513	113800	138948700	15910	15910	15910	15910	0
522	20250513	113700	138948700	15910	15910	15910	15910	0
523	20250513	113600	138948700	15910	15910	15910	15910	0
524	20250513	113500	138948700	15910	15910	15910	15910	0
525	20250513	113400	138948700	15910	15910	15910	15910	0
526	20250513	113300	138948700	15910	15910	15910	15910	1
527	20250513	113200	138932790	15910	15910	15910	15910	0
528	20250513	113100	138932790	15910	15860	15910	15860	24
529	20250513	113000	138552100	15850	15850	15850	15850	0
530	20250513	112900	138552100	15850	15850	15850	15850	0
531	20250513	112800	138552100	15850	15850	15850	15850	4
532	20250513	112700	138488700	15830	15830	15830	15830	0
533	20250513	112600	138488700	15830	15830	15830	15830	0
534	20250513	112500	138488700	15830	15830	15830	15830	10
535	20250513	112400	138330400	15880	15880	15880	15880	2
536	20250513	112300	138298640	15910	15910	15910	15910	41
537	20250513	112200	137646330	15850	15940	15940	15840	552
538	20250513	112100	128865000	16000	16000	16000	16000	0
539	20250513	112000	128865000	16000	16000	16000	16000	0
540	20250513	111900	128865000	16000	16000	16000	16000	0
541	20250513	111800	128865000	16000	16000	16000	16000	0
542	20250513	111700	128865000	16000	16000	16000	16000	0
543	20250513	111600	128865000	16000	16000	16000	16000	0
544	20250513	111500	128865000	16000	16010	16010	16000	373
545	20250513	111400	122896430	16010	16010	16010	16010	30
546	20250513	111300	122416130	16010	16050	16050	16010	60
547	20250513	111200	121455330	16050	16020	16050	16020	189
548	20250513	111100	118422960	16010	16010	16010	16010	57
549	20250513	111000	117510390	16090	16090	16090	16090	0
550	20250513	110900	117510390	16090	16000	16100	16000	252
551	20250513	110800	113458730	16000	15960	16000	15960	46
552	20250513	110700	112724410	15950	15830	16050	15830	5050
553	20250513	110600	32286940	15810	15800	15810	15800	133
554	20250513	110500	30184720	15800	15720	15800	15720	419
555	20250513	110400	23583310	15720	15660	15720	15660	303
556	20250513	110300	18827470	15660	15660	15660	15660	0
557	20250513	110200	18827470	15660	15660	15660	15660	0
558	20250513	110100	18827470	15660	15660	15660	15660	0
559	20250513	110000	18827470	15660	15660	15660	15660	0
560	20250513	105900	18827470	15660	15660	15660	15660	0
561	20250513	105800	18827470	15660	15660	15660	15660	0
562	20250513	105700	18827470	15660	15660	15660	15660	0
563	20250513	105600	18827470	15660	15660	15660	15660	0
564	20250513	105500	18827470	15660	15660	15660	15660	0
565	20250513	105400	18827470	15660	15650	15660	15650	215
566	20250513	105300	15462630	15660	15720	15720	15660	100
567	20250513	105200	13895550	15720	15710	15720	15710	59
568	20250513	105100	12968630	15700	15700	15700	15700	0
569	20250513	105000	12968630	15700	15600	15700	15600	104
570	20250513	104900	11346130	15580	15580	15580	15580	29
571	20250513	104800	10894310	15570	15570	15570	15570	0
572	20250513	104700	10894310	15570	15570	15570	15570	0
573	20250513	104600	10894310	15570	15570	15570	15570	0
574	20250513	104500	10894310	15570	15570	15570	15570	0
575	20250513	104400	10894310	15570	15570	15570	15570	0
576	20250513	104300	10894310	15570	15570	15570	15570	0
577	20250513	104200	10894310	15570	15600	15600	15560	144
578	20250513	104100	8651360	15600	15600	15600	15600	0
579	20250513	104000	8651360	15600	15600	15600	15600	0
580	20250513	103900	8651360	15600	15600	15600	15600	0
581	20250513	103800	8651360	15600	15600	15600	15600	0
582	20250513	103700	8651360	15600	15600	15600	15600	0
583	20250513	103600	8651360	15600	15600	15600	15600	0
584	20250513	103500	8651360	15600	15600	15600	15600	0
585	20250513	103400	8651360	15600	15600	15600	15600	0
586	20250513	103300	8651360	15600	15600	15600	15600	0
587	20250513	103200	8651360	15600	15600	15600	15600	0
588	20250513	103100	8651360	15600	15600	15600	15600	0
589	20250513	103000	8651360	15600	15600	15600	15600	8
590	20250513	102900	8526560	15600	15600	15600	15600	0
591	20250513	102800	8526560	15600	15600	15600	15600	0
592	20250513	102700	8526560	15600	15600	15600	15600	13
593	20250513	102600	8323760	15740	15740	15740	15740	0
594	20250513	102500	8323760	15740	15740	15740	15740	0
595	20250513	102400	8323760	15740	15740	15740	15740	33
596	20250513	102300	7804340	15740	15740	15740	15740	0
597	20250513	102200	7804340	15740	15740	15740	15740	0
598	20250513	102100	7804340	15740	15740	15740	15740	0
599	20250513	102000	7804340	15740	15740	15740	15740	0
600	20250513	101900	7804340	15740	15740	15740	15740	5
601	20250513	101800	7725640	15740	15740	15740	15740	0
602	20250513	101700	7725640	15740	15740	15740	15740	0
603	20250513	101600	7725640	15740	15740	15740	15740	0
604	20250513	101500	7725640	15740	15740	15740	15740	5
605	20250513	101400	7646940	15740	15740	15740	15740	0
606	20250513	101300	7646940	15740	15740	15740	15740	0
607	20250513	101200	7646940	15740	15740	15740	15740	0
608	20250513	101100	7646940	15740	15740	15740	15740	0
609	20250513	101000	7646940	15740	15740	15740	15740	0
610	20250513	100900	7646940	15740	15740	15740	15740	0
611	20250513	100800	7646940	15740	15740	15740	15740	0
612	20250513	100700	7646940	15740	15740	15740	15740	9
613	20250513	100600	7505280	15730	15730	15730	15730	0
614	20250513	100500	7505280	15730	15730	15730	15730	1
615	20250513	100400	7489550	15740	15740	15740	15740	0
616	20250513	100300	7489550	15740	15700	15740	15700	200
617	20250513	100200	4343120	15740	15740	15740	15740	0
618	20250513	100100	4343120	15740	15740	15740	15740	0
619	20250513	100000	4343120	15740	15740	15740	15740	0
620	20250513	095900	4343120	15740	15740	15740	15740	0
621	20250513	095800	4343120	15740	15740	15740	15740	0
622	20250513	095700	4343120	15740	15740	15740	15740	0
623	20250513	095600	4343120	15740	15740	15740	15740	0
624	20250513	095500	4343120	15740	15740	15740	15740	0
625	20250513	095400	4343120	15740	15740	15740	15740	0
626	20250513	095300	4343120	15740	15740	15740	15740	0
627	20250513	095200	4343120	15740	15740	15740	15740	0
628	20250513	095100	4343120	15740	15740	15740	15740	0
629	20250513	095000	4343120	15740	15740	15740	15740	0
630	20250513	094900	4343120	15740	15740	15740	15740	0
631	20250513	094800	4343120	15740	15740	15740	15740	0
632	20250513	094700	4343120	15740	15740	15740	15740	0
633	20250513	094600	4343120	15740	15740	15740	15740	0
634	20250513	094500	4343120	15740	15740	15740	15740	0
635	20250513	094400	4343120	15740	15740	15740	15740	0
636	20250513	094300	4343120	15740	15740	15740	15740	0
637	20250513	094200	4343120	15740	15740	15740	15740	0
638	20250513	094100	4343120	15740	15740	15740	15740	0
639	20250513	094000	4343120	15740	15740	15740	15740	0
640	20250513	093900	4343120	15740	15740	15740	15740	0
641	20250513	093800	4343120	15740	15740	15740	15740	0
642	20250513	093700	4343120	15740	15740	15740	15740	0
643	20250513	093600	4343120	15740	15740	15740	15740	0
644	20250513	093500	4343120	15740	15730	15740	15730	3
645	20250513	093400	4295910	15750	15750	15750	15750	0
646	20250513	093300	4295910	15750	15700	15750	15700	63
647	20250513	093200	3304010	15750	15750	15750	15750	0
648	20250513	093100	3304010	15750	15690	15750	15690	40
649	20250513	093000	2674180	15750	15750	15750	15750	0
650	20250513	092900	2674180	15750	15750	15750	15750	0
651	20250513	092800	2674180	15750	15750	15750	15750	0
652	20250513	092700	2674180	15750	15750	15750	15750	0
653	20250513	092600	2674180	15750	15750	15750	15750	0
654	20250513	092500	2674180	15750	15750	15750	15750	0
655	20250513	092400	2674180	15750	15750	15750	15750	0
656	20250513	092300	2674180	15750	15750	15750	15750	0
657	20250513	092200	2674180	15750	15750	15750	15750	0
658	20250513	092100	2674180	15750	15750	15750	15750	0
659	20250513	092000	2674180	15750	15750	15750	15750	0
660	20250513	091900	2674180	15750	15750	15750	15700	64
661	20250513	091800	1668790	15310	15310	15310	15310	0
662	20250513	091700	1668790	15310	15310	15310	15310	0
663	20250513	091600	1668790	15310	15310	15310	15310	0
664	20250513	091500	1668790	15310	15310	15310	15310	0
665	20250513	091400	1668790	15310	15310	15310	15310	0
666	20250513	091300	1668790	15310	15310	15310	15310	0
667	20250513	091200	1668790	15310	15310	15310	15310	0
668	20250513	091100	1668790	15310	15310	15310	15310	0
669	20250513	091000	1668790	15310	15310	15310	15310	0
670	20250513	090900	1668790	15310	15310	15310	15310	0
671	20250513	090800	1668790	15310	15310	15310	15310	0
672	20250513	090700	1668790	15310	15310	15310	15310	0
673	20250513	090600	1668790	15310	15310	15310	15310	0
674	20250513	090500	1668790	15310	15310	15310	15310	0
675	20250513	090400	1668790	15310	15310	15310	15310	0
676	20250513	090300	1668790	15310	15310	15310	15310	0
677	20250513	090200	1668790	15310	15310	15310	15310	0
678	20250513	090100	1668790	15310	15310	15310	15310	0
679	20250513	090000	1668790	15310	15310	15310	15310	109