KissMeData/083930/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194000	813390990	13620	13620	13620	13620	897
3	20250513	193900	813390990	13620	13620	13620	13620	0
4	20250513	193800	813390990	13620	13620	13620	13620	0
5	20250513	193700	813390990	13620	13620	13620	13620	0
6	20250513	193600	813390990	13620	13620	13620	13620	0
7	20250513	193500	813390990	13620	13620	13620	13620	0
8	20250513	193400	813390990	13620	13620	13620	13620	0
9	20250513	193300	813390990	13620	13620	13620	13620	0
10	20250513	193200	813390990	13620	13620	13620	13620	0
11	20250513	193100	813390990	13620	13620	13620	13620	0
12	20250513	193000	813390990	13620	13620	13620	13620	0
13	20250513	192900	813390990	13620	13620	13620	13620	0
14	20250513	192800	813390990	13620	13620	13620	13620	0
15	20250513	192700	813390990	13620	13620	13620	13620	0
16	20250513	192600	813390990	13620	13620	13620	13620	0
17	20250513	192500	813390990	13620	13620	13620	13620	0
18	20250513	192400	813390990	13620	13620	13620	13620	0
19	20250513	192300	813390990	13620	13620	13620	13620	0
20	20250513	192200	813390990	13620	13620	13620	13620	0
21	20250513	192100	813390990	13620	13620	13620	13620	0
22	20250513	192000	813390990	13620	13620	13620	13620	0
23	20250513	191900	813390990	13620	13620	13620	13620	0
24	20250513	191800	813390990	13620	13620	13620	13620	0
25	20250513	191700	813390990	13620	13620	13620	13620	0
26	20250513	191600	813390990	13620	13620	13620	13620	0
27	20250513	191500	813390990	13620	13620	13620	13620	0
28	20250513	191400	813390990	13620	13620	13620	13620	0
29	20250513	191300	813390990	13620	13620	13620	13620	0
30	20250513	191200	813390990	13620	13620	13620	13620	0
31	20250513	191100	813390990	13620	13620	13620	13620	0
32	20250513	191000	813390990	13620	13620	13620	13620	897
33	20250513	190900	813390990	13620	13620	13620	13620	0
34	20250513	190800	813390990	13620	13620	13620	13620	0
35	20250513	190700	813390990	13620	13620	13620	13620	0
36	20250513	190600	813390990	13620	13620	13620	13620	0
37	20250513	190500	813390990	13620	13620	13620	13620	0
38	20250513	190400	813390990	13620	13620	13620	13620	0
39	20250513	190300	813390990	13620	13620	13620	13620	0
40	20250513	190200	813390990	13620	13620	13620	13620	0
41	20250513	190100	813390990	13620	13620	13620	13620	0
42	20250513	190000	813390990	13620	13620	13620	13620	0
43	20250513	185900	813390990	13620	13620	13620	13620	0
44	20250513	185800	813390990	13620	13620	13620	13620	0
45	20250513	185700	813390990	13620	13620	13620	13620	0
46	20250513	185600	813390990	13620	13620	13620	13620	0
47	20250513	185500	813390990	13620	13620	13620	13620	0
48	20250513	185400	813390990	13620	13620	13620	13620	0
49	20250513	185300	813390990	13620	13620	13620	13620	0
50	20250513	185200	813390990	13620	13620	13620	13620	0
51	20250513	185100	813390990	13620	13620	13620	13620	0
52	20250513	185000	813390990	13620	13620	13620	13620	0
53	20250513	184900	813390990	13620	13620	13620	13620	0
54	20250513	184800	813390990	13620	13620	13620	13620	0
55	20250513	184700	813390990	13620	13620	13620	13620	0
56	20250513	184600	813390990	13620	13620	13620	13620	0
57	20250513	184500	813390990	13620	13620	13620	13620	0
58	20250513	184400	813390990	13620	13620	13620	13620	0
59	20250513	184300	813390990	13620	13620	13620	13620	0
60	20250513	184200	813390990	13620	13620	13620	13620	0
61	20250513	184100	813390990	13620	13620	13620	13620	0
62	20250513	184000	813390990	13620	13620	13620	13620	897
63	20250513	183900	813390990	13620	13620	13620	13620	0
64	20250513	183800	813390990	13620	13620	13620	13620	0
65	20250513	183700	813390990	13620	13620	13620	13620	0
66	20250513	183600	813390990	13620	13620	13620	13620	0
67	20250513	183500	813390990	13620	13620	13620	13620	0
68	20250513	183400	813390990	13620	13620	13620	13620	0
69	20250513	183300	813390990	13620	13620	13620	13620	0
70	20250513	183200	813390990	13620	13620	13620	13620	0
71	20250513	183100	813390990	13620	13620	13620	13620	0
72	20250513	183000	813390990	13620	13620	13620	13620	0
73	20250513	182900	813390990	13620	13620	13620	13620	0
74	20250513	182800	813390990	13620	13620	13620	13620	0
75	20250513	182700	813390990	13620	13620	13620	13620	0
76	20250513	182600	813390990	13620	13620	13620	13620	0
77	20250513	182500	813390990	13620	13620	13620	13620	0
78	20250513	182400	813390990	13620	13620	13620	13620	0
79	20250513	182300	813390990	13620	13620	13620	13620	0
80	20250513	182200	813390990	13620	13620	13620	13620	0
81	20250513	182100	813390990	13620	13620	13620	13620	0
82	20250513	182000	813390990	13620	13620	13620	13620	0
83	20250513	181900	813390990	13620	13620	13620	13620	0
84	20250513	181800	813390990	13620	13620	13620	13620	0
85	20250513	181700	813390990	13620	13620	13620	13620	0
86	20250513	181600	813390990	13620	13620	13620	13620	0
87	20250513	181500	813390990	13620	13620	13620	13620	0
88	20250513	181400	813390990	13620	13620	13620	13620	0
89	20250513	181300	813390990	13620	13620	13620	13620	0
90	20250513	181200	813390990	13620	13620	13620	13620	0
91	20250513	181100	813390990	13620	13620	13620	13620	0
92	20250513	181000	813390990	13620	13620	13620	13620	897
93	20250513	180900	813390990	13620	13620	13620	13620	0
94	20250513	180800	813390990	13620	13620	13620	13620	0
95	20250513	180700	813390990	13620	13620	13620	13620	0
96	20250513	180600	813390990	13620	13620	13620	13620	0
97	20250513	180500	813390990	13620	13620	13620	13620	0
98	20250513	180400	813390990	13620	13620	13620	13620	0
99	20250513	180300	813390990	13620	13620	13620	13620	0
100	20250513	180200	813390990	13620	13620	13620	13620	0
101	20250513	180100	813390990	13620	13620	13620	13620	0
102	20250513	180000	813390990	13620	13620	13620	13620	0
103	20250513	175900	813390990	13620	13620	13620	13620	0
104	20250513	175800	813390990	13620	13620	13620	13620	0
105	20250513	175700	813390990	13620	13620	13620	13620	0
106	20250513	175600	813390990	13620	13620	13620	13620	0
107	20250513	175500	813390990	13620	13620	13620	13620	0
108	20250513	175400	813390990	13620	13620	13620	13620	0
109	20250513	175300	813390990	13620	13620	13620	13620	0
110	20250513	175200	813390990	13620	13620	13620	13620	0
111	20250513	175100	813390990	13620	13620	13620	13620	0
112	20250513	175000	813390990	13620	13620	13620	13620	0
113	20250513	174900	813390990	13620	13620	13620	13620	0
114	20250513	174800	813390990	13620	13620	13620	13620	0
115	20250513	174700	813390990	13620	13620	13620	13620	0
116	20250513	174600	813390990	13620	13620	13620	13620	0
117	20250513	174500	813390990	13620	13620	13620	13620	0
118	20250513	174400	813390990	13620	13620	13620	13620	0
119	20250513	174300	813390990	13620	13620	13620	13620	0
120	20250513	174200	813390990	13620	13620	13620	13620	0
121	20250513	174100	813390990	13620	13620	13620	13620	0
122	20250513	174000	813390990	13620	13620	13620	13620	897
123	20250513	173900	813390990	13620	13620	13620	13620	0
124	20250513	173800	813390990	13620	13620	13620	13620	0
125	20250513	173700	813390990	13620	13620	13620	13620	0
126	20250513	173600	813390990	13620	13620	13620	13620	0
127	20250513	173500	813390990	13620	13620	13620	13620	0
128	20250513	173400	813390990	13620	13620	13620	13620	0
129	20250513	173300	813390990	13620	13620	13620	13620	0
130	20250513	173200	813390990	13620	13620	13620	13620	0
131	20250513	173100	813390990	13620	13620	13620	13620	0
132	20250513	173000	813390990	13620	13620	13620	13620	0
133	20250513	172900	813390990	13620	13620	13620	13620	0
134	20250513	172800	813390990	13620	13620	13620	13620	0
135	20250513	172700	813390990	13620	13620	13620	13620	0
136	20250513	172600	813390990	13620	13620	13620	13620	0
137	20250513	172500	813390990	13620	13620	13620	13620	0
138	20250513	172400	813390990	13620	13620	13620	13620	0
139	20250513	172300	813390990	13620	13620	13620	13620	0
140	20250513	172200	813390990	13620	13620	13620	13620	0
141	20250513	172100	813390990	13620	13620	13620	13620	0
142	20250513	172000	813390990	13620	13620	13620	13620	0
143	20250513	171900	813390990	13620	13620	13620	13620	0
144	20250513	171800	813390990	13620	13620	13620	13620	0
145	20250513	171700	813390990	13620	13620	13620	13620	0
146	20250513	171600	813390990	13620	13620	13620	13620	0
147	20250513	171500	813390990	13620	13620	13620	13620	0
148	20250513	171400	813390990	13620	13620	13620	13620	0
149	20250513	171300	813390990	13620	13620	13620	13620	0
150	20250513	171200	813390990	13620	13620	13620	13620	0
151	20250513	171100	813390990	13620	13620	13620	13620	0
152	20250513	171000	813390990	13620	13620	13620	13620	897
153	20250513	170900	813390990	13620	13620	13620	13620	0
154	20250513	170800	813390990	13620	13620	13620	13620	0
155	20250513	170700	813390990	13620	13620	13620	13620	0
156	20250513	170600	813390990	13620	13620	13620	13620	0
157	20250513	170500	813390990	13620	13620	13620	13620	0
158	20250513	170400	813390990	13620	13620	13620	13620	0
159	20250513	170300	813390990	13620	13620	13620	13620	0
160	20250513	170200	813390990	13620	13620	13620	13620	0
161	20250513	170100	813390990	13620	13620	13620	13620	0
162	20250513	170000	813390990	13620	13620	13620	13620	0
163	20250513	165900	813390990	13620	13620	13620	13620	0
164	20250513	165800	813390990	13620	13620	13620	13620	0
165	20250513	165700	813390990	13620	13620	13620	13620	0
166	20250513	165600	813390990	13620	13620	13620	13620	0
167	20250513	165500	813390990	13620	13620	13620	13620	0
168	20250513	165400	813390990	13620	13620	13620	13620	0
169	20250513	165300	813390990	13620	13620	13620	13620	0
170	20250513	165200	813390990	13620	13620	13620	13620	0
171	20250513	165100	813390990	13620	13620	13620	13620	0
172	20250513	165000	813390990	13620	13620	13620	13620	0
173	20250513	164900	813390990	13620	13620	13620	13620	0
174	20250513	164800	813390990	13620	13620	13620	13620	0
175	20250513	164700	813390990	13620	13620	13620	13620	0
176	20250513	164600	813390990	13620	13620	13620	13620	0
177	20250513	164500	813390990	13620	13620	13620	13620	0
178	20250513	164400	813390990	13620	13620	13620	13620	0
179	20250513	164300	813390990	13620	13620	13620	13620	0
180	20250513	164200	813390990	13620	13620	13620	13620	0
181	20250513	164100	813390990	13620	13620	13620	13620	0
182	20250513	164000	813390990	13620	13620	13620	13620	897
183	20250513	163900	813390990	13620	13620	13620	13620	0
184	20250513	163800	813390990	13620	13620	13620	13620	0
185	20250513	163700	813390990	13620	13620	13620	13620	0
186	20250513	163600	813390990	13620	13620	13620	13620	0
187	20250513	163500	813390990	13620	13620	13620	13620	0
188	20250513	163400	813390990	13620	13620	13620	13620	0
189	20250513	163300	813390990	13620	13620	13620	13620	0
190	20250513	163200	813390990	13620	13620	13620	13620	0
191	20250513	163100	813390990	13620	13620	13620	13620	0
192	20250513	163000	813390990	13620	13620	13620	13620	0
193	20250513	162900	813390990	13620	13620	13620	13620	0
194	20250513	162800	813390990	13620	13620	13620	13620	0
195	20250513	162700	813390990	13620	13620	13620	13620	0
196	20250513	162600	813390990	13620	13620	13620	13620	0
197	20250513	162500	813390990	13620	13620	13620	13620	0
198	20250513	162400	813390990	13620	13620	13620	13620	0
199	20250513	162300	813390990	13620	13620	13620	13620	0
200	20250513	162200	813390990	13620	13620	13620	13620	0
201	20250513	162100	813390990	13620	13620	13620	13620	0
202	20250513	162000	813390990	13620	13620	13620	13620	0
203	20250513	161900	813390990	13620	13620	13620	13620	0
204	20250513	161800	813390990	13620	13620	13620	13620	0
205	20250513	161700	813390990	13620	13620	13620	13620	0
206	20250513	161600	813390990	13620	13620	13620	13620	0
207	20250513	161500	813390990	13620	13620	13620	13620	0
208	20250513	161400	813390990	13620	13620	13620	13620	0
209	20250513	161300	813390990	13620	13620	13620	13620	0
210	20250513	161200	813390990	13620	13620	13620	13620	0
211	20250513	161100	813390990	13620	13620	13620	13620	0
212	20250513	161000	813390990	13620	13620	13620	13620	897
213	20250513	160900	813390990	13620	13620	13620	13620	0
214	20250513	160800	813390990	13620	13620	13620	13620	0
215	20250513	160700	813390990	13620	13620	13620	13620	0
216	20250513	160600	813390990	13620	13620	13620	13620	0
217	20250513	160500	813390990	13620	13620	13620	13620	0
218	20250513	160400	813390990	13620	13620	13620	13620	0
219	20250513	160300	813390990	13620	13620	13620	13620	0
220	20250513	160200	813390990	13620	13620	13620	13620	0
221	20250513	160100	813390990	13620	13620	13620	13620	0
222	20250513	160000	813390990	13620	13620	13620	13620	0
223	20250513	155900	813390990	13620	13620	13620	13620	0
224	20250513	155800	813390990	13620	13620	13620	13620	0
225	20250513	155700	813390990	13620	13620	13620	13620	0
226	20250513	155600	813390990	13620	13620	13620	13620	0
227	20250513	155500	813390990	13620	13620	13620	13620	0
228	20250513	155400	813390990	13620	13620	13620	13620	0
229	20250513	155300	813390990	13620	13620	13620	13620	0
230	20250513	155200	813390990	13620	13620	13620	13620	0
231	20250513	155100	813390990	13620	13620	13620	13620	0
232	20250513	155000	813390990	13620	13620	13620	13620	0
233	20250513	154900	813390990	13620	13620	13620	13620	0
234	20250513	154800	813390990	13620	13620	13620	13620	0
235	20250513	154700	813390990	13620	13620	13620	13620	0
236	20250513	154600	813390990	13620	13620	13620	13620	0
237	20250513	154500	813390990	13620	13620	13620	13620	0
238	20250513	154400	813390990	13620	13620	13620	13620	0
239	20250513	154300	813390990	13620	13620	13620	13620	0
240	20250513	154200	813390990	13620	13620	13620	13620	0
241	20250513	154100	813390990	13620	13620	13620	13620	0
242	20250513	154000	813390990	13620	13620	13620	13620	897
243	20250513	153900	813390990	13620	13620	13620	13620	0
244	20250513	153800	813390990	13620	13620	13620	13620	0
245	20250513	153700	813390990	13620	13620	13620	13620	0
246	20250513	153600	813390990	13620	13620	13620	13620	0
247	20250513	153500	813390990	13620	13620	13620	13620	0
248	20250513	153400	813390990	13620	13620	13620	13620	0
249	20250513	153300	813390990	13620	13620	13620	13620	0
250	20250513	153200	813390990	13620	13620	13620	13620	0
251	20250513	153100	813390990	13620	13620	13620	13620	0
252	20250513	153000	813390990	13620	13620	13620	13620	897
253	20250513	152900	801173850	13630	13630	13630	13630	0
254	20250513	152800	801173850	13630	13630	13630	13630	0
255	20250513	152700	801173850	13630	13630	13630	13630	0
256	20250513	152600	801173850	13630	13630	13630	13630	0
257	20250513	152500	801173850	13630	13630	13630	13630	0
258	20250513	152400	801173850	13630	13630	13630	13630	0
259	20250513	152300	801173850	13630	13630	13630	13630	0
260	20250513	152200	801173850	13630	13630	13630	13630	0
261	20250513	152100	801173850	13630	13630	13630	13630	0
262	20250513	152000	801173850	13630	13630	13630	13630	0
263	20250513	151900	801173850	13630	13630	13630	13630	29
264	20250513	151800	800778580	13630	13630	13630	13620	327
265	20250513	151700	796324750	13620	13630	13630	13620	19
266	20250513	151600	796065930	13620	13600	13620	13600	262
267	20250513	151500	792502690	13590	13590	13590	13590	0
268	20250513	151400	792502690	13590	13590	13590	13590	0
269	20250513	151300	792502690	13590	13600	13600	13590	506
270	20250513	151200	785625330	13600	13630	13630	13590	4738
271	20250513	151100	721124650	13640	13640	13640	13640	128
272	20250513	151000	719378730	13650	13650	13650	13640	25
273	20250513	150900	719037580	13640	13650	13650	13640	11
274	20250513	150800	718887460	13650	13650	13650	13650	18
275	20250513	150700	718641760	13650	13640	13650	13640	108
276	20250513	150600	717168560	13650	13650	13650	13650	7
277	20250513	150500	717073010	13650	13640	13650	13640	102
278	20250513	150400	715681410	13650	13650	13650	13650	15
279	20250513	150300	715476660	13650	13650	13650	13650	7
280	20250513	150200	715381110	13650	13650	13650	13650	17
281	20250513	150100	715149060	13650	13650	13650	13650	15
282	20250513	150000	714944310	13650	13650	13650	13650	17
283	20250513	145900	714712260	13650	13650	13650	13650	9
284	20250513	145800	714589410	13650	13650	13650	13650	8
285	20250513	145700	714480210	13650	13650	13650	13640	54
286	20250513	145600	713743500	13650	13650	13650	13650	18
287	20250513	145500	713497800	13650	13650	13650	13650	7
288	20250513	145400	713402250	13650	13620	13650	13620	8
289	20250513	145300	713293080	13650	13650	13650	13650	8
290	20250513	145200	713183880	13650	13620	13650	13620	155
291	20250513	145100	711072570	13610	13610	13610	13610	38
292	20250513	145000	710555390	13620	13610	13620	13600	12
293	20250513	144900	710392020	13600	13650	13650	13600	4180
294	20250513	144800	653433670	13660	13650	13660	13650	59
295	20250513	144700	652628240	13660	13660	13660	13660	15
296	20250513	144600	652423340	13660	13660	13660	13660	7
297	20250513	144500	652327720	13660	13660	13660	13660	10
298	20250513	144400	652191120	13650	13660	13660	13650	66
299	20250513	144300	651289570	13660	13660	13660	13660	4
300	20250513	144200	651234930	13670	13670	13670	13670	15
301	20250513	144100	651029880	13650	13670	13670	13650	9
302	20250513	144000	650906870	13670	13640	13670	13640	15
303	20250513	143900	650702060	13640	13650	13670	13640	99
304	20250513	143800	649350540	13670	13670	13670	13670	14
305	20250513	143700	649159160	13670	13670	13670	13660	16
306	20250513	143600	648940450	13670	13670	13670	13670	7
307	20250513	143500	648844760	13670	13670	13670	13670	8
308	20250513	143400	648735400	13670	13670	13670	13670	7
309	20250513	143300	648639710	13670	13670	13670	13670	8
310	20250513	143200	648530350	13670	13670	13670	13650	16
311	20250513	143100	648311650	13670	13670	13670	13670	7
312	20250513	143000	648215960	13650	13670	13670	13650	96
313	20250513	142900	646904540	13660	13670	13670	13660	18
314	20250513	142800	646658490	13670	13670	13670	13670	7
315	20250513	142700	646562800	13670	13670	13670	13660	17
316	20250513	142600	646330430	13660	13680	13680	13660	57
317	20250513	142500	645551650	13680	13680	13680	13680	7
318	20250513	142400	645455890	13670	13670	13670	13670	10
319	20250513	142300	645319190	13680	13680	13680	13680	7
320	20250513	142200	645223430	13680	13680	13680	13665	15
321	20250513	142100	645018260	13680	13680	13680	13680	14
322	20250513	142000	644826740	13670	13670	13670	13670	377
323	20250513	141900	639673150	13670	13670	13670	13670	7
324	20250513	141800	639577460	13670	13660	13670	13660	14
325	20250513	141700	639386140	13660	13670	13670	13660	9
326	20250513	141600	639263120	13670	13670	13670	13670	7
327	20250513	141500	639167430	13670	13670	13670	13670	8
328	20250513	141400	639058070	13670	13670	13670	13655	13
329	20250513	141300	638880375	13670	13670	13670	13670	8
330	20250513	141200	638771015	13640	13650	13670	13640	21
331	20250513	141100	638484105	13670	13670	13670	13670	7
332	20250513	141000	638388415	13670	13670	13670	13670	27
333	20250513	140900	638019325	13670	13650	13670	13640	860
334	20250513	140800	626284185	13670	13670	13670	13660	118
335	20250513	140700	624672185	13670	13670	13670	13670	15
336	20250513	140600	624467135	13670	13670	13670	13670	8
337	20250513	140500	624357775	13660	13670	13670	13660	8
338	20250513	140400	624248425	13660	13670	13670	13660	10
339	20250513	140300	624111745	13670	13670	13670	13670	7
340	20250513	140200	624016055	13670	13670	13670	13660	40
341	20250513	140100	623469505	13670	13670	13670	13670	7
342	20250513	140000	623373815	13670	13660	13670	13660	10
343	20250513	135900	623237135	13660	13670	13670	13660	8
344	20250513	135800	623127785	13670	13660	13670	13660	9
345	20250513	135700	623004765	13670	13670	13670	13670	15
346	20250513	135600	622799715	13660	13660	13660	13660	21
347	20250513	135500	622512855	13660	13650	13660	13650	11
348	20250513	135400	622362625	13660	13660	13670	13660	94
349	20250513	135300	621078515	13660	13670	13670	13660	15
350	20250513	135200	620873475	13660	13670	13670	13660	8
351	20250513	135100	620764125	13670	13670	13670	13670	8
352	20250513	135000	620654765	13670	13670	13670	13670	7
353	20250513	134900	620559075	13670	13670	13670	13670	8
354	20250513	134800	620449715	13660	13670	13670	13660	97
355	20250513	134700	619124625	13670	13670	13670	13660	20
356	20250513	134600	618851275	13670	13660	13670	13660	38
357	20250513	134500	618332105	13650	13660	13660	13650	8
358	20250513	134400	618222835	13660	13660	13660	13660	7
359	20250513	134300	618127215	13660	13650	13660	13650	9
360	20250513	134200	618004285	13660	13660	13660	13660	7
361	20250513	134100	617908665	13660	13650	13660	13650	120
362	20250513	134000	616270585	13650	13640	13650	13640	283
363	20250513	133900	612410255	13630	13620	13630	13620	8
364	20250513	133800	612301285	13620	13650	13650	13620	2177
365	20250513	133700	582617795	13660	13650	13660	13650	250
366	20250513	133600	579205225	13650	13650	13650	13650	15
367	20250513	133500	579000475	13650	13650	13650	13650	110
368	20250513	133400	577498975	13650	13660	13660	13650	332
369	20250513	133300	572967095	13660	13660	13660	13660	7
370	20250513	133200	572871475	13660	13650	13660	13650	248
371	20250513	133100	569486195	13660	13660	13660	13660	15
372	20250513	133000	569281295	13660	13650	13660	13650	13
373	20250513	132900	569103745	13660	13660	13660	13660	12
374	20250513	132800	568939825	13660	13650	13660	13650	8
375	20250513	132700	568830555	13650	13650	13650	13650	62
376	20250513	132600	567984255	13650	13660	13670	13650	322
377	20250513	132500	563587965	13670	13670	13670	13670	8
378	20250513	132400	563478605	13670	13670	13670	13670	11
379	20250513	132300	563328235	13670	13670	13670	13670	12
380	20250513	132200	563164195	13670	13670	13670	13670	7
381	20250513	132100	563068505	13670	13670	13670	13660	19
382	20250513	132000	562808815	13670	13670	13670	13670	8
383	20250513	131900	562699455	13660	13670	13670	13660	9
384	20250513	131800	562576445	13660	13670	13670	13660	15
385	20250513	131700	562371405	13660	13650	13660	13650	238
386	20250513	131600	559120505	13650	13650	13650	13650	529
387	20250513	131500	551899655	13650	13650	13650	13650	87
388	20250513	131400	550712105	13650	13660	13660	13650	100
389	20250513	131300	549347025	13660	13660	13660	13650	633
390	20250513	131200	540700255	13700	13700	13700	13700	8
391	20250513	131100	540590655	13700	13670	13700	13660	122
392	20250513	131000	538923515	13700	13660	13700	13660	8
393	20250513	130900	538813955	13700	13700	13700	13700	8
394	20250513	130800	538704355	13700	13700	13700	13700	7
395	20250513	130700	538608455	13690	13690	13690	13690	7
396	20250513	130600	538512625	13700	13660	13700	13660	15
397	20250513	130500	538307245	13660	13650	13660	13650	196
398	20250513	130400	535631065	13650	13650	13650	13650	7
399	20250513	130300	535535515	13650	13650	13650	13650	43
400	20250513	130200	534948565	13650	13640	13650	13630	1230
401	20250513	130100	518171355	13650	13650	13650	13650	15
402	20250513	130000	517966605	13640	13650	13650	13640	43
403	20250513	125900	517380015	13640	13640	13650	13640	10
404	20250513	125800	517243535	13650	13700	13700	13650	677
405	20250513	125700	507997355	13700	13700	13700	13700	8
406	20250513	125600	507887755	13700	13670	13700	13670	151
407	20250513	125500	505823135	13700	13700	13700	13700	7
408	20250513	125400	505727235	13690	13690	13690	13690	8
409	20250513	125300	505617715	13700	13700	13700	13700	7
410	20250513	125200	505521815	13700	13700	13700	13700	8
411	20250513	125100	505412215	13700	13700	13700	13670	29
412	20250513	125000	505015365	13670	13690	13700	13670	456
413	20250513	124900	498776455	13690	13690	13690	13690	11
414	20250513	124800	498625865	13690	13690	13690	13690	13
415	20250513	124700	498447895	13680	13680	13690	13680	18
416	20250513	124600	498201585	13690	13690	13690	13690	15
417	20250513	124500	497996235	13690	13690	13690	13690	8
418	20250513	124400	497886715	13690	13690	13690	13690	7
419	20250513	124300	497790885	13690	13670	13690	13670	13
420	20250513	124200	497613015	13690	13690	13690	13690	7
421	20250513	124100	497517185	13690	13700	13700	13670	232
422	20250513	124000	494343735	13700	13700	13700	13700	10
423	20250513	123900	494206735	13700	13700	13700	13700	8
424	20250513	123800	494097135	13700	13700	13700	13700	9
425	20250513	123700	493973835	13700	13690	13700	13690	68
426	20250513	123600	493042245	13700	13700	13700	13690	239
427	20250513	123500	489770185	13690	13700	13700	13690	37
428	20250513	123400	489263585	13690	13690	13700	13690	38
429	20250513	123300	488743285	13690	13690	13690	13690	7
430	20250513	123200	488647455	13700	13700	13700	13700	7
431	20250513	123100	488551555	13700	13700	13700	13700	15
432	20250513	123000	488346055	13700	13700	13700	13700	8
433	20250513	122900	488236455	13700	13690	13700	13670	199
434	20250513	122800	485512535	13700	13700	13700	13690	289
435	20250513	122700	481553975	13710	13710	13710	13710	7
436	20250513	122600	481458005	13700	13710	13710	13700	171
437	20250513	122500	479115235	13710	13710	13710	13710	14
438	20250513	122400	478923295	13710	13710	13710	13710	20
439	20250513	122300	478649095	13710	13710	13710	13710	7
440	20250513	122200	478553125	13710	13700	13710	13700	9
441	20250513	122100	478429745	13710	13710	13710	13710	15
442	20250513	122000	478224095	13700	13710	13710	13700	138
443	20250513	121900	476333425	13710	13710	13710	13710	8
444	20250513	121800	476223745	13700	13700	13700	13700	7
445	20250513	121700	476127845	13700	13700	13700	13700	8
446	20250513	121600	476018245	13700	13690	13700	13690	207
447	20250513	121500	473184345	13700	13700	13700	13690	26
448	20250513	121400	472828155	13690	13690	13690	13690	77
449	20250513	121300	471774025	13690	13690	13690	13690	8
450	20250513	121200	471664505	13690	13690	13690	13680	27
451	20250513	121100	471294935	13690	13690	13690	13690	14
452	20250513	121000	471103275	13690	13690	13690	13680	724
453	20250513	120900	461194555	13690	13690	13700	13690	108
454	20250513	120800	459715235	13700	13700	13700	13700	9
455	20250513	120700	459591935	13700	13700	13700	13700	16
456	20250513	120600	459372735	13700	13700	13700	13700	22
457	20250513	120500	459071335	13700	13700	13700	13700	15
458	20250513	120400	458865835	13700	13700	13700	13700	8
459	20250513	120300	458756235	13700	13700	13700	13700	7
460	20250513	120200	458660335	13690	13700	13700	13690	9
461	20250513	120100	458537045	13700	13700	13700	13700	7
462	20250513	120000	458441145	13700	13700	13700	13700	15
463	20250513	115900	458235645	13700	13700	13700	13700	8
464	20250513	115800	458126045	13690	13690	13690	13690	426
465	20250513	115700	452294105	13680	13700	13700	13680	206
466	20250513	115600	449473955	13700	13690	13700	13690	24
467	20250513	115500	449145165	13700	13700	13700	13690	21
468	20250513	115400	448857525	13700	13700	13700	13700	9
469	20250513	115300	448734225	13700	13690	13700	13690	16
470	20250513	115200	448515085	13690	13690	13690	13680	320
471	20250513	115100	444134295	13700	13700	13700	13700	10
472	20250513	115000	443997295	13700	13700	13700	13690	455
473	20250513	114900	437766105	13700	13710	13710	13700	8
474	20250513	114800	437656435	13710	13710	13710	13710	7
475	20250513	114700	437560465	13710	13710	13710	13710	147
476	20250513	114600	435545095	13710	13710	13710	13710	190
477	20250513	114500	432940195	13720	13710	13720	13710	214
478	20250513	114400	430006025	13710	13730	13730	13710	322
479	20250513	114300	425588675	13720	13730	13730	13720	9
480	20250513	114200	425465115	13730	13730	13730	13730	13
481	20250513	114100	425286625	13730	13730	13730	13730	7
482	20250513	114000	425190515	13730	13730	13730	13730	21
483	20250513	113900	424902185	13730	13730	13730	13730	7
484	20250513	113800	424806075	13730	13730	13730	13730	9
485	20250513	113700	424682505	13730	13720	13730	13720	8
486	20250513	113600	424572675	13730	13730	13730	13730	8
487	20250513	113500	424462835	13730	13730	13730	13730	15
488	20250513	113400	424256885	13730	13730	13730	13730	24
489	20250513	113300	423927365	13730	13730	13730	13730	60
490	20250513	113200	423103565	13730	13730	13730	13730	7
491	20250513	113100	423007455	13730	13730	13730	13730	22
492	20250513	113000	422705395	13730	13730	13730	13720	31
493	20250513	112900	422279785	13730	13730	13730	13730	25
494	20250513	112800	421936535	13730	13730	13730	13730	22
495	20250513	112700	421634475	13730	13730	13730	13730	10
496	20250513	112600	421497175	13730	13730	13730	13730	7
497	20250513	112500	421401065	13730	13720	13730	13720	15
498	20250513	112400	421195125	13720	13730	13740	13720	237
499	20250513	112300	417941985	13740	13740	13740	13740	7
500	20250513	112200	417845805	13740	13740	13740	13740	25
501	20250513	112100	417502305	13740	13730	13740	13730	18
502	20250513	112000	417255085	13740	13730	13740	13730	15
503	20250513	111900	417048995	13730	13750	13750	13730	256
504	20250513	111800	413532165	13740	13740	13750	13740	210
505	20250513	111700	410646665	13740	13740	13750	13740	12
506	20250513	111600	410481705	13740	13740	13740	13740	6
507	20250513	111500	410399265	13750	13760	13760	13740	303
508	20250513	111400	406232985	13760	13750	13760	13750	26
509	20250513	111300	405875265	13760	13760	13760	13760	7
510	20250513	111200	405778945	13750	13760	13760	13750	131
511	20250513	111100	403977405	13750	13790	13790	13750	951
512	20250513	111000	390889435	13800	13800	13800	13800	15
513	20250513	110900	390682435	13800	13800	13800	13800	8
514	20250513	110800	390572035	13800	13790	13800	13790	104
515	20250513	110700	389136895	13800	13790	13800	13790	115
516	20250513	110600	387550965	13790	13780	13790	13780	345
517	20250513	110500	382795365	13770	13760	13780	13760	318
518	20250513	110400	378419055	13760	13760	13760	13750	78
519	20250513	110300	377345785	13760	13760	13760	13750	35
520	20250513	110200	376864365	13760	13760	13760	13760	163
521	20250513	110100	374621485	13760	13760	13760	13760	25
522	20250513	110000	374277485	13760	13770	13770	13740	387
523	20250513	105900	368954255	13770	13770	13770	13760	80
524	20250513	105800	367852945	13760	13760	13760	13750	134
525	20250513	105700	366009115	13760	13750	13760	13740	175
526	20250513	105600	363603075	13740	13730	13740	13730	186
527	20250513	105500	361048735	13710	13710	13710	13710	286
528	20250513	105400	357127675	13740	13740	13740	13740	0
529	20250513	105300	357127675	13740	13710	13740	13710	546
530	20250513	105200	349641985	13720	13730	13730	13720	299
531	20250513	105100	345539695	13740	13720	13740	13720	338
532	20250513	105000	340902295	13730	13730	13730	13730	192
533	20250513	104900	338266135	13730	13720	13730	13720	1067
534	20250513	104800	323621565	13700	13720	13720	13700	10
535	20250513	104700	323484545	13720	13700	13720	13700	446
536	20250513	104600	317371055	13700	13690	13700	13690	16
537	20250513	104500	317151865	13690	13700	13710	13690	163
538	20250513	104400	314918555	13710	13710	13710	13710	0
539	20250513	104300	314918555	13710	13710	13710	13710	0
540	20250513	104200	314918555	13710	13710	13710	13710	0
541	20250513	104100	314918555	13710	13710	13710	13710	0
542	20250513	104000	314918555	13710	13700	13710	13700	241
543	20250513	103900	311615815	13690	13690	13690	13690	389
544	20250513	103800	306290405	13700	13700	13700	13700	541
545	20250513	103700	298878705	13710	13700	13710	13700	518
546	20250513	103600	291781125	13700	13690	13700	13690	5
547	20250513	103500	291712635	13695	13695	13695	13695	17
548	20250513	103400	291479820	13700	13700	13700	13700	600
549	20250513	103300	283259820	13700	13700	13700	13700	368
550	20250513	103200	278218220	13700	13700	13700	13700	403
551	20250513	103100	272697120	13700	13700	13700	13700	0
552	20250513	103000	272697120	13700	13700	13700	13700	1321
553	20250513	102900	254599420	13700	13700	13700	13700	0
554	20250513	102800	254599420	13700	13680	13700	13680	883
555	20250513	102700	242510120	13690	13690	13690	13690	0
556	20250513	102600	242510120	13690	13680	13690	13680	503
557	20250513	102500	235629060	13670	13670	13670	13670	119
558	20250513	102400	234002330	13670	13670	13670	13670	228
559	20250513	102300	230885570	13660	13670	13670	13660	3
560	20250513	102200	230844570	13670	13670	13670	13670	102
561	20250513	102100	229450230	13670	13670	13670	13670	15
562	20250513	102000	229245180	13670	13670	13670	13670	2
563	20250513	101900	229217840	13660	13670	13670	13660	16
564	20250513	101800	228999130	13670	13670	13670	13670	2
565	20250513	101700	228971790	13670	13670	13670	13670	15
566	20250513	101600	228766740	13670	13670	13670	13670	2
567	20250513	101500	228739400	13660	13660	13660	13650	181
568	20250513	101400	226267540	13650	13660	13660	13650	22
569	20250513	101300	225967070	13650	13650	13650	13650	4
570	20250513	101200	225912470	13660	13660	13660	13660	0
571	20250513	101100	225912470	13660	13660	13660	13660	17
572	20250513	101000	225680250	13660	13630	13660	13630	3
573	20250513	100900	225639330	13630	13630	13630	13630	3
574	20250513	100800	225598440	13630	13630	13670	13630	472
575	20250513	100700	219164490	13640	13640	13640	13640	91
576	20250513	100600	217923250	13670	13670	13670	13670	1
577	20250513	100500	217909580	13640	13670	13670	13640	112
578	20250513	100400	216381480	13670	13660	13670	13660	60
579	20250513	100300	215561710	13660	13660	13660	13660	0
580	20250513	100200	215561710	13660	13640	13670	13640	15
581	20250513	100100	215356710	13670	13670	13670	13670	2
582	20250513	100000	215329370	13640	13640	13670	13640	15
583	20250513	095900	215124380	13670	13670	13670	13670	2
584	20250513	095800	215097040	13670	13670	13670	13670	12
585	20250513	095700	214933000	13630	13670	13670	13630	102
586	20250513	095600	213542060	13670	13670	13670	13670	13
587	20250513	095500	213364350	13670	13670	13670	13670	2
588	20250513	095400	213337010	13630	13630	13630	13630	0
589	20250513	095300	213337010	13630	13650	13650	13630	186
590	20250513	095200	210799890	13670	13660	13670	13660	48
591	20250513	095100	210144090	13660	13670	13680	13650	357
592	20250513	095000	205267740	13670	13670	13670	13670	15
593	20250513	094900	205062690	13670	13670	13670	13670	14
594	20250513	094800	204871310	13660	13670	13670	13660	277
595	20250513	094700	201084730	13670	13670	13670	13660	23
596	20250513	094600	200770370	13660	13670	13670	13660	26
597	20250513	094500	200415110	13670	13660	13670	13660	7
598	20250513	094400	200319430	13670	13670	13670	13660	19
599	20250513	094300	200059710	13670	13670	13670	13660	60
600	20250513	094200	199239860	13670	13660	13670	13660	62
601	20250513	094100	198392350	13670	13660	13670	13660	18
602	20250513	094000	198146310	13660	13670	13670	13660	15
603	20250513	093900	197941270	13670	13670	13670	13670	2
604	20250513	093800	197913930	13660	13660	13660	13660	98
605	20250513	093700	196575250	13680	13680	13680	13680	0
606	20250513	093600	196575250	13680	13680	13680	13670	264
607	20250513	093500	192966280	13670	13680	13680	13670	103
608	20250513	093400	191557270	13680	13680	13680	13680	33
609	20250513	093300	191105830	13700	13690	13700	13680	189
610	20250513	093200	188518370	13700	13700	13700	13700	2
611	20250513	093100	188490970	13700	13700	13700	13700	12
612	20250513	093000	188326570	13700	13700	13700	13700	11
613	20250513	092900	188175870	13690	13690	13690	13690	2
614	20250513	092800	188148490	13680	13690	13690	13680	129
615	20250513	092700	186382550	13670	13730	13730	13670	485
616	20250513	092600	179741840	13670	13660	13670	13660	50
617	20250513	092500	179058390	13660	13650	13660	13650	364
618	20250513	092400	174086750	13650	13650	13650	13650	7
619	20250513	092300	173991200	13650	13650	13650	13650	7
620	20250513	092200	173895650	13650	13640	13650	13640	257
621	20250513	092100	170387620	13630	13630	13640	13630	1910
622	20250513	092000	144354140	13630	13630	13630	13630	1714
623	20250513	091900	120992320	13620	13630	13640	13620	701
624	20250513	091800	111436740	13640	13650	13650	13640	1437
625	20250513	091700	91826720	13660	13690	13690	13660	900
626	20250513	091600	79517060	13730	13730	13730	13730	0
627	20250513	091500	79517060	13730	13680	13730	13680	433
628	20250513	091400	73590420	13680	13670	13700	13670	390
629	20250513	091300	68259040	13660	13680	13680	13660	440
630	20250513	091200	62244310	13670	13700	13700	13670	245
631	20250513	091100	58888420	13730	13730	13730	13730	0
632	20250513	091000	58888420	13730	13750	13750	13700	497
633	20250513	090900	52069480	13770	13780	13780	13770	242
634	20250513	090800	48734790	13780	13780	13780	13780	0
635	20250513	090700	48734790	13780	13810	13810	13780	150
636	20250513	090600	46667640	13820	13790	13820	13790	798
637	20250513	090500	35647210	13800	13740	13800	13740	488
638	20250513	090400	28923750	13780	13780	13780	13780	0
639	20250513	090300	28923750	13780	13810	13810	13780	148
640	20250513	090200	26880290	13830	13730	13830	13720	1505
641	20250513	090100	6138150	13750	13730	13750	13730	79
642	20250513	090000	5052250	13720	13670	13720	13670	369