KissMeData/083930/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193800	870958705	13730	13730	13730	13730	832
3	20250514	193700	870958705	13730	13730	13730	13730	0
4	20250514	193600	870958705	13730	13730	13730	13730	0
5	20250514	193500	870958705	13730	13730	13730	13730	0
6	20250514	193400	870958705	13730	13730	13730	13730	0
7	20250514	193300	870958705	13730	13730	13730	13730	0
8	20250514	193200	870958705	13730	13730	13730	13730	0
9	20250514	193100	870958705	13730	13730	13730	13730	0
10	20250514	193000	870958705	13730	13730	13730	13730	0
11	20250514	192900	870958705	13730	13730	13730	13730	0
12	20250514	192800	870958705	13730	13730	13730	13730	0
13	20250514	192700	870958705	13730	13730	13730	13730	0
14	20250514	192600	870958705	13730	13730	13730	13730	0
15	20250514	192500	870958705	13730	13730	13730	13730	0
16	20250514	192400	870958705	13730	13730	13730	13730	0
17	20250514	192300	870958705	13730	13730	13730	13730	0
18	20250514	192200	870958705	13730	13730	13730	13730	0
19	20250514	192100	870958705	13730	13730	13730	13730	0
20	20250514	192000	870958705	13730	13730	13730	13730	0
21	20250514	191900	870958705	13730	13730	13730	13730	0
22	20250514	191800	870958705	13730	13730	13730	13730	0
23	20250514	191700	870958705	13730	13730	13730	13730	0
24	20250514	191600	870958705	13730	13730	13730	13730	0
25	20250514	191500	870958705	13730	13730	13730	13730	0
26	20250514	191400	870958705	13730	13730	13730	13730	0
27	20250514	191300	870958705	13730	13730	13730	13730	0
28	20250514	191200	870958705	13730	13730	13730	13730	0
29	20250514	191100	870958705	13730	13730	13730	13730	0
30	20250514	191000	870958705	13730	13730	13730	13730	0
31	20250514	190900	870958705	13730	13730	13730	13730	0
32	20250514	190800	870958705	13730	13730	13730	13730	832
33	20250514	190700	870958705	13730	13730	13730	13730	0
34	20250514	190600	870958705	13730	13730	13730	13730	0
35	20250514	190500	870958705	13730	13730	13730	13730	0
36	20250514	190400	870958705	13730	13730	13730	13730	0
37	20250514	190300	870958705	13730	13730	13730	13730	0
38	20250514	190200	870958705	13730	13730	13730	13730	0
39	20250514	190100	870958705	13730	13730	13730	13730	0
40	20250514	190000	870958705	13730	13730	13730	13730	0
41	20250514	185900	870958705	13730	13730	13730	13730	0
42	20250514	185800	870958705	13730	13730	13730	13730	0
43	20250514	185700	870958705	13730	13730	13730	13730	0
44	20250514	185600	870958705	13730	13730	13730	13730	0
45	20250514	185500	870958705	13730	13730	13730	13730	0
46	20250514	185400	870958705	13730	13730	13730	13730	0
47	20250514	185300	870958705	13730	13730	13730	13730	0
48	20250514	185200	870958705	13730	13730	13730	13730	0
49	20250514	185100	870958705	13730	13730	13730	13730	0
50	20250514	185000	870958705	13730	13730	13730	13730	0
51	20250514	184900	870958705	13730	13730	13730	13730	0
52	20250514	184800	870958705	13730	13730	13730	13730	0
53	20250514	184700	870958705	13730	13730	13730	13730	0
54	20250514	184600	870958705	13730	13730	13730	13730	0
55	20250514	184500	870958705	13730	13730	13730	13730	0
56	20250514	184400	870958705	13730	13730	13730	13730	0
57	20250514	184300	870958705	13730	13730	13730	13730	0
58	20250514	184200	870958705	13730	13730	13730	13730	0
59	20250514	184100	870958705	13730	13730	13730	13730	0
60	20250514	184000	870958705	13730	13730	13730	13730	0
61	20250514	183900	870958705	13730	13730	13730	13730	0
62	20250514	183800	870958705	13730	13730	13730	13730	832
63	20250514	183700	870958705	13730	13730	13730	13730	0
64	20250514	183600	870958705	13730	13730	13730	13730	0
65	20250514	183500	870958705	13730	13730	13730	13730	0
66	20250514	183400	870958705	13730	13730	13730	13730	0
67	20250514	183300	870958705	13730	13730	13730	13730	0
68	20250514	183200	870958705	13730	13730	13730	13730	0
69	20250514	183100	870958705	13730	13730	13730	13730	0
70	20250514	183000	870958705	13730	13730	13730	13730	0
71	20250514	182900	870958705	13730	13730	13730	13730	0
72	20250514	182800	870958705	13730	13730	13730	13730	0
73	20250514	182700	870958705	13730	13730	13730	13730	0
74	20250514	182600	870958705	13730	13730	13730	13730	0
75	20250514	182500	870958705	13730	13730	13730	13730	0
76	20250514	182400	870958705	13730	13730	13730	13730	0
77	20250514	182300	870958705	13730	13730	13730	13730	0
78	20250514	182200	870958705	13730	13730	13730	13730	0
79	20250514	182100	870958705	13730	13730	13730	13730	0
80	20250514	182000	870958705	13730	13730	13730	13730	0
81	20250514	181900	870958705	13730	13730	13730	13730	0
82	20250514	181800	870958705	13730	13730	13730	13730	0
83	20250514	181700	870958705	13730	13730	13730	13730	0
84	20250514	181600	870958705	13730	13730	13730	13730	0
85	20250514	181500	870958705	13730	13730	13730	13730	0
86	20250514	181400	870958705	13730	13730	13730	13730	0
87	20250514	181300	870958705	13730	13730	13730	13730	0
88	20250514	181200	870958705	13730	13730	13730	13730	0
89	20250514	181100	870958705	13730	13730	13730	13730	0
90	20250514	181000	870958705	13730	13730	13730	13730	0
91	20250514	180900	870958705	13730	13730	13730	13730	0
92	20250514	180800	870958705	13730	13730	13730	13730	832
93	20250514	180700	870958705	13730	13730	13730	13730	0
94	20250514	180600	870958705	13730	13730	13730	13730	0
95	20250514	180500	870958705	13730	13730	13730	13730	0
96	20250514	180400	870958705	13730	13730	13730	13730	0
97	20250514	180300	870958705	13730	13730	13730	13730	0
98	20250514	180200	870958705	13730	13730	13730	13730	0
99	20250514	180100	870958705	13730	13730	13730	13730	0
100	20250514	180000	870958705	13730	13730	13730	13730	0
101	20250514	175900	870958705	13730	13730	13730	13730	0
102	20250514	175800	870958705	13730	13730	13730	13730	0
103	20250514	175700	870958705	13730	13730	13730	13730	0
104	20250514	175600	870958705	13730	13730	13730	13730	0
105	20250514	175500	870958705	13730	13730	13730	13730	0
106	20250514	175400	870958705	13730	13730	13730	13730	0
107	20250514	175300	870958705	13730	13730	13730	13730	0
108	20250514	175200	870958705	13730	13730	13730	13730	0
109	20250514	175100	870958705	13730	13730	13730	13730	0
110	20250514	175000	870958705	13730	13730	13730	13730	0
111	20250514	174900	870958705	13730	13730	13730	13730	0
112	20250514	174800	870958705	13730	13730	13730	13730	0
113	20250514	174700	870958705	13730	13730	13730	13730	0
114	20250514	174600	870958705	13730	13730	13730	13730	0
115	20250514	174500	870958705	13730	13730	13730	13730	0
116	20250514	174400	870958705	13730	13730	13730	13730	0
117	20250514	174300	870958705	13730	13730	13730	13730	0
118	20250514	174200	870958705	13730	13730	13730	13730	0
119	20250514	174100	870958705	13730	13730	13730	13730	0
120	20250514	174000	870958705	13730	13730	13730	13730	0
121	20250514	173900	870958705	13730	13730	13730	13730	0
122	20250514	173800	870958705	13730	13730	13730	13730	832
123	20250514	173700	870958705	13730	13730	13730	13730	0
124	20250514	173600	870958705	13730	13730	13730	13730	0
125	20250514	173500	870958705	13730	13730	13730	13730	0
126	20250514	173400	870958705	13730	13730	13730	13730	0
127	20250514	173300	870958705	13730	13730	13730	13730	0
128	20250514	173200	870958705	13730	13730	13730	13730	0
129	20250514	173100	870958705	13730	13730	13730	13730	0
130	20250514	173000	870958705	13730	13730	13730	13730	0
131	20250514	172900	870958705	13730	13730	13730	13730	0
132	20250514	172800	870958705	13730	13730	13730	13730	0
133	20250514	172700	870958705	13730	13730	13730	13730	0
134	20250514	172600	870958705	13730	13730	13730	13730	0
135	20250514	172500	870958705	13730	13730	13730	13730	0
136	20250514	172400	870958705	13730	13730	13730	13730	0
137	20250514	172300	870958705	13730	13730	13730	13730	0
138	20250514	172200	870958705	13730	13730	13730	13730	0
139	20250514	172100	870958705	13730	13730	13730	13730	0
140	20250514	172000	870958705	13730	13730	13730	13730	0
141	20250514	171900	870958705	13730	13730	13730	13730	0
142	20250514	171800	870958705	13730	13730	13730	13730	0
143	20250514	171700	870958705	13730	13730	13730	13730	0
144	20250514	171600	870958705	13730	13730	13730	13730	0
145	20250514	171500	870958705	13730	13730	13730	13730	0
146	20250514	171400	870958705	13730	13730	13730	13730	0
147	20250514	171300	870958705	13730	13730	13730	13730	0
148	20250514	171200	870958705	13730	13730	13730	13730	0
149	20250514	171100	870958705	13730	13730	13730	13730	0
150	20250514	171000	870958705	13730	13730	13730	13730	0
151	20250514	170900	870958705	13730	13730	13730	13730	0
152	20250514	170800	870958705	13730	13730	13730	13730	832
153	20250514	170700	870958705	13730	13730	13730	13730	0
154	20250514	170600	870958705	13730	13730	13730	13730	0
155	20250514	170500	870958705	13730	13730	13730	13730	0
156	20250514	170400	870958705	13730	13730	13730	13730	0
157	20250514	170300	870958705	13730	13730	13730	13730	0
158	20250514	170200	870958705	13730	13730	13730	13730	0
159	20250514	170100	870958705	13730	13730	13730	13730	0
160	20250514	170000	870958705	13730	13730	13730	13730	0
161	20250514	165900	870958705	13730	13730	13730	13730	0
162	20250514	165800	870958705	13730	13730	13730	13730	0
163	20250514	165700	870958705	13730	13730	13730	13730	0
164	20250514	165600	870958705	13730	13730	13730	13730	0
165	20250514	165500	870958705	13730	13730	13730	13730	0
166	20250514	165400	870958705	13730	13730	13730	13730	0
167	20250514	165300	870958705	13730	13730	13730	13730	0
168	20250514	165200	870958705	13730	13730	13730	13730	0
169	20250514	165100	870958705	13730	13730	13730	13730	0
170	20250514	165000	870958705	13730	13730	13730	13730	0
171	20250514	164900	870958705	13730	13730	13730	13730	0
172	20250514	164800	870958705	13730	13730	13730	13730	0
173	20250514	164700	870958705	13730	13730	13730	13730	0
174	20250514	164600	870958705	13730	13730	13730	13730	0
175	20250514	164500	870958705	13730	13730	13730	13730	0
176	20250514	164400	870958705	13730	13730	13730	13730	0
177	20250514	164300	870958705	13730	13730	13730	13730	0
178	20250514	164200	870958705	13730	13730	13730	13730	0
179	20250514	164100	870958705	13730	13730	13730	13730	0
180	20250514	164000	870958705	13730	13730	13730	13730	0
181	20250514	163900	870958705	13730	13730	13730	13730	0
182	20250514	163800	870958705	13730	13730	13730	13730	832
183	20250514	163700	870958705	13730	13730	13730	13730	0
184	20250514	163600	870958705	13730	13730	13730	13730	0
185	20250514	163500	870958705	13730	13730	13730	13730	0
186	20250514	163400	870958705	13730	13730	13730	13730	0
187	20250514	163300	870958705	13730	13730	13730	13730	0
188	20250514	163200	870958705	13730	13730	13730	13730	0
189	20250514	163100	870958705	13730	13730	13730	13730	0
190	20250514	163000	870958705	13730	13730	13730	13730	0
191	20250514	162900	870958705	13730	13730	13730	13730	0
192	20250514	162800	870958705	13730	13730	13730	13730	0
193	20250514	162700	870958705	13730	13730	13730	13730	0
194	20250514	162600	870958705	13730	13730	13730	13730	0
195	20250514	162500	870958705	13730	13730	13730	13730	0
196	20250514	162400	870958705	13730	13730	13730	13730	0
197	20250514	162300	870958705	13730	13730	13730	13730	0
198	20250514	162200	870958705	13730	13730	13730	13730	0
199	20250514	162100	870958705	13730	13730	13730	13730	0
200	20250514	162000	870958705	13730	13730	13730	13730	0
201	20250514	161900	870958705	13730	13730	13730	13730	0
202	20250514	161800	870958705	13730	13730	13730	13730	0
203	20250514	161700	870958705	13730	13730	13730	13730	0
204	20250514	161600	870958705	13730	13730	13730	13730	0
205	20250514	161500	870958705	13730	13730	13730	13730	0
206	20250514	161400	870958705	13730	13730	13730	13730	0
207	20250514	161300	870958705	13730	13730	13730	13730	0
208	20250514	161200	870958705	13730	13730	13730	13730	0
209	20250514	161100	870958705	13730	13730	13730	13730	0
210	20250514	161000	870958705	13730	13730	13730	13730	0
211	20250514	160900	870958705	13730	13730	13730	13730	0
212	20250514	160800	870958705	13730	13730	13730	13730	832
213	20250514	160700	870958705	13730	13730	13730	13730	0
214	20250514	160600	870958705	13730	13730	13730	13730	0
215	20250514	160500	870958705	13730	13730	13730	13730	0
216	20250514	160400	870958705	13730	13730	13730	13730	0
217	20250514	160300	870958705	13730	13730	13730	13730	0
218	20250514	160200	870958705	13730	13730	13730	13730	0
219	20250514	160100	870958705	13730	13730	13730	13730	0
220	20250514	160000	870958705	13730	13730	13730	13730	0
221	20250514	155900	870958705	13730	13730	13730	13730	0
222	20250514	155800	870958705	13730	13730	13730	13730	0
223	20250514	155700	870958705	13730	13730	13730	13730	0
224	20250514	155600	870958705	13730	13730	13730	13730	0
225	20250514	155500	870958705	13730	13730	13730	13730	0
226	20250514	155400	870958705	13730	13730	13730	13730	0
227	20250514	155300	870958705	13730	13730	13730	13730	0
228	20250514	155200	870958705	13730	13730	13730	13730	0
229	20250514	155100	870958705	13730	13730	13730	13730	0
230	20250514	155000	870958705	13730	13730	13730	13730	0
231	20250514	154900	870958705	13730	13730	13730	13730	0
232	20250514	154800	870958705	13730	13730	13730	13730	0
233	20250514	154700	870958705	13730	13730	13730	13730	0
234	20250514	154600	870958705	13730	13730	13730	13730	0
235	20250514	154500	870958705	13730	13730	13730	13730	0
236	20250514	154400	870958705	13730	13730	13730	13730	0
237	20250514	154300	870958705	13730	13730	13730	13730	0
238	20250514	154200	870958705	13730	13730	13730	13730	0
239	20250514	154100	870958705	13730	13730	13730	13730	0
240	20250514	154000	870958705	13730	13730	13730	13730	0
241	20250514	153900	870958705	13730	13730	13730	13730	0
242	20250514	153800	870958705	13730	13730	13730	13730	832
243	20250514	153700	870958705	13730	13730	13730	13730	0
244	20250514	153600	870958705	13730	13730	13730	13730	0
245	20250514	153500	870958705	13730	13730	13730	13730	0
246	20250514	153400	870958705	13730	13730	13730	13730	0
247	20250514	153300	870958705	13730	13730	13730	13730	0
248	20250514	153200	870958705	13730	13730	13730	13730	0
249	20250514	153100	870958705	13730	13730	13730	13730	0
250	20250514	153000	870958705	13730	13730	13730	13730	832
251	20250514	152900	859535345	13730	13730	13730	13730	0
252	20250514	152800	859535345	13730	13730	13730	13730	0
253	20250514	152700	859535345	13730	13730	13730	13730	0
254	20250514	152600	859535345	13730	13730	13730	13730	0
255	20250514	152500	859535345	13730	13730	13730	13730	0
256	20250514	152400	859535345	13730	13730	13730	13730	0
257	20250514	152300	859535345	13730	13730	13730	13730	0
258	20250514	152200	859535345	13730	13730	13730	13730	0
259	20250514	152100	859535345	13730	13730	13730	13730	0
260	20250514	152000	859535345	13730	13730	13730	13730	0
261	20250514	151900	859535345	13730	13720	13730	13720	110
262	20250514	151800	858026075	13730	13730	13730	13720	36
263	20250514	151700	857531805	13730	13720	13730	13720	26
264	20250514	151600	857174865	13720	13720	13720	13720	12
265	20250514	151500	857010225	13720	13720	13720	13720	16
266	20250514	151400	856790705	13730	13720	13730	13720	473
267	20250514	151300	850297155	13730	13720	13730	13720	6
268	20250514	151200	850214815	13730	13720	13730	13720	4
269	20250514	151100	850159925	13720	13720	13730	13720	5
270	20250514	151000	850091315	13720	13730	13730	13720	335
271	20250514	150900	845494955	13720	13730	13730	13720	66
272	20250514	150800	844588795	13730	13740	13740	13730	37
273	20250514	150700	844080445	13740	13720	13740	13720	25
274	20250514	150600	843737025	13740	13720	13740	13720	9
275	20250514	150500	843613525	13720	13720	13720	13720	3
276	20250514	150400	843572365	13720	13730	13740	13720	179
277	20250514	150300	841114705	13730	13730	13730	13730	1
278	20250514	150200	841100975	13730	13730	13730	13730	4
279	20250514	150100	841046055	13730	13730	13730	13730	2
280	20250514	150000	841018595	13730	13730	13730	13730	4
281	20250514	145900	840963675	13730	13730	13730	13730	2
282	20250514	145800	840936215	13740	13740	13740	13730	13
283	20250514	145700	840757615	13740	13730	13740	13730	501
284	20250514	145600	833877385	13730	13730	13740	13730	109
285	20250514	145500	832379815	13740	13740	13740	13740	0
286	20250514	145400	832379815	13740	13740	13740	13740	47
287	20250514	145300	831734035	13750	13750	13750	13750	1
288	20250514	145200	831720285	13740	13740	13740	13740	0
289	20250514	145100	831720285	13740	13730	13740	13730	113
290	20250514	145000	830167675	13750	13740	13750	13730	599
291	20250514	144900	821942575	13750	13750	13750	13750	3
292	20250514	144800	821901325	13730	13730	13730	13730	12
293	20250514	144700	821736565	13730	13730	13730	13730	200
294	20250514	144600	818990565	13730	13740	13740	13730	91
295	20250514	144500	817740295	13750	13750	13750	13750	0
296	20250514	144400	817740295	13750	13750	13750	13750	12
297	20250514	144300	817575295	13750	13750	13750	13750	2
298	20250514	144200	817547795	13750	13750	13750	13750	1
299	20250514	144100	817534045	13740	13740	13740	13740	8
300	20250514	144000	817424125	13750	13750	13750	13750	0
301	20250514	143900	817424125	13750	13740	13750	13740	178
302	20250514	143800	814978385	13730	13740	13740	13730	547
303	20250514	143700	807466315	13750	13750	13750	13750	0
304	20250514	143600	807466315	13750	13740	13750	13740	198
305	20250514	143500	804744795	13750	13740	13750	13740	113
306	20250514	143400	803191175	13750	13740	13750	13740	151
307	20250514	143300	801116425	13740	13740	13740	13740	70
308	20250514	143200	800154625	13740	13740	13740	13740	15
309	20250514	143100	799948525	13740	13750	13750	13740	331
310	20250514	143000	795398335	13750	13770	13770	13750	56
311	20250514	142900	794627255	13740	13740	13740	13740	221
312	20250514	142800	791590715	13740	13740	13740	13730	588
313	20250514	142700	783511845	13730	13770	13770	13730	2233
314	20250514	142600	752807825	13775	13775	13775	13775	1
315	20250514	142500	752794050	13780	13780	13780	13780	0
316	20250514	142400	752794050	13780	13780	13780	13780	30
317	20250514	142300	752380650	13780	13780	13780	13780	1
318	20250514	142200	752366870	13780	13780	13780	13780	14
319	20250514	142100	752173950	13770	13770	13770	13770	0
320	20250514	142000	752173950	13770	13770	13770	13770	0
321	20250514	141900	752173950	13770	13770	13770	13770	20
322	20250514	141800	751898550	13760	13760	13760	13760	0
323	20250514	141700	751898550	13760	13760	13760	13760	0
324	20250514	141600	751898550	13760	13760	13760	13760	1
325	20250514	141500	751884790	13770	13770	13770	13770	43
326	20250514	141400	751292680	13770	13770	13770	13770	41
327	20250514	141300	750728110	13760	13760	13760	13760	1
328	20250514	141200	750714350	13770	13770	13770	13770	0
329	20250514	141100	750714350	13770	13760	13770	13760	171
330	20250514	141000	748359790	13770	13770	13770	13770	2
331	20250514	140900	748332250	13770	13770	13770	13770	33
332	20250514	140800	747877840	13770	13770	13770	13770	69
333	20250514	140700	746927710	13760	13760	13760	13760	0
334	20250514	140600	746927710	13760	13760	13760	13760	2
335	20250514	140500	746900190	13760	13760	13760	13760	0
336	20250514	140400	746900190	13760	13760	13760	13760	58
337	20250514	140300	746102110	13760	13760	13760	13760	0
338	20250514	140200	746102110	13760	13760	13760	13760	0
339	20250514	140100	746102110	13760	13760	13760	13760	31
340	20250514	140000	745675550	13770	13770	13770	13770	2
341	20250514	135900	745648010	13760	13760	13760	13760	1
342	20250514	135800	745634250	13760	13760	13760	13760	0
343	20250514	135700	745634250	13760	13760	13760	13760	0
344	20250514	135600	745634250	13760	13770	13770	13760	170
345	20250514	135500	743293440	13770	13770	13770	13770	150
346	20250514	135400	741227940	13780	13780	13780	13780	20
347	20250514	135300	740952340	13780	13780	13780	13780	300
348	20250514	135200	736818340	13780	13780	13780	13780	5
349	20250514	135100	736749440	13770	13770	13770	13770	4
350	20250514	135000	736694360	13770	13770	13770	13770	100
351	20250514	134900	735317360	13770	13770	13770	13760	1205
352	20250514	134800	718724590	13770	13770	13770	13770	0
353	20250514	134700	718724590	13770	13770	13770	13760	98
354	20250514	134600	717375930	13760	13760	13760	13760	0
355	20250514	134500	717375930	13760	13760	13760	13760	105
356	20250514	134400	715931130	13770	13770	13770	13770	28
357	20250514	134300	715545570	13760	13760	13760	13760	0
358	20250514	134200	715545570	13760	13760	13760	13760	0
359	20250514	134100	715545570	13760	13760	13760	13760	105
360	20250514	134000	714100770	13760	13770	13770	13760	192
361	20250514	133900	711457030	13770	13770	13770	13770	1
362	20250514	133800	711443260	13780	13780	13780	13780	2
363	20250514	133700	711415700	13780	13790	13790	13780	207
364	20250514	133600	708563200	13760	13760	13760	13760	0
365	20250514	133500	708563200	13760	13760	13760	13760	0
366	20250514	133400	708563200	13760	13760	13760	13760	0
367	20250514	133300	708563200	13760	13760	13760	13760	0
368	20250514	133200	708563200	13760	13760	13760	13760	0
369	20250514	133100	708563200	13760	13760	13760	13760	0
370	20250514	133000	708563200	13760	13760	13760	13760	0
371	20250514	132900	708563200	13760	13760	13760	13760	0
372	20250514	132800	708563200	13760	13760	13760	13760	290
373	20250514	132700	704572800	13790	13790	13790	13790	1
374	20250514	132600	704559010	13780	13780	13780	13770	462
375	20250514	132500	698192770	13780	13780	13780	13780	130
376	20250514	132400	696401370	13770	13770	13770	13770	100
377	20250514	132300	695024370	13770	13770	13770	13770	180
378	20250514	132200	692545770	13770	13770	13770	13770	0
379	20250514	132100	692545770	13770	13760	13770	13760	32
380	20250514	132000	692105140	13760	13760	13760	13760	5
381	20250514	131900	692036340	13760	13760	13760	13760	0
382	20250514	131800	692036340	13760	13760	13760	13760	0
383	20250514	131700	692036340	13760	13760	13760	13760	0
384	20250514	131600	692036340	13760	13760	13760	13760	0
385	20250514	131500	692036340	13760	13760	13760	13760	0
386	20250514	131400	692036340	13760	13760	13760	13760	0
387	20250514	131300	692036340	13760	13760	13760	13760	0
388	20250514	131200	692036340	13760	13760	13760	13760	120
389	20250514	131100	690385140	13770	13770	13770	13770	250
390	20250514	131000	686942640	13780	13780	13780	13780	0
391	20250514	130900	686942640	13780	13780	13780	13780	472
392	20250514	130800	680438480	13770	13770	13770	13770	8
393	20250514	130700	680328320	13770	13770	13770	13770	9
394	20250514	130600	680204390	13770	13770	13770	13770	3
395	20250514	130500	680163080	13780	13780	13780	13780	283
396	20250514	130400	676263340	13790	13790	13790	13790	0
397	20250514	130300	676263340	13790	13790	13790	13790	8
398	20250514	130200	676153020	13780	13800	13800	13780	749
399	20250514	130100	665823070	13790	13790	13790	13790	90
400	20250514	130000	664581970	13790	13790	13790	13790	34
401	20250514	125900	664113110	13790	13790	13790	13790	0
402	20250514	125800	664113110	13790	13790	13790	13790	9
403	20250514	125700	663989000	13790	13790	13790	13790	0
404	20250514	125600	663989000	13790	13790	13790	13790	0
405	20250514	125500	663989000	13790	13790	13790	13790	90
406	20250514	125400	662747900	13790	13790	13790	13790	0
407	20250514	125300	662747900	13790	13790	13790	13790	0
408	20250514	125200	662747900	13790	13790	13790	13790	0
409	20250514	125100	662747900	13790	13800	13800	13790	346
410	20250514	125000	657973150	13800	13800	13800	13800	0
411	20250514	124900	657973150	13800	13800	13800	13800	5
412	20250514	124800	657904150	13800	13800	13800	13800	23
413	20250514	124700	657586750	13800	13800	13800	13800	5
414	20250514	124600	657517750	13800	13800	13800	13800	1
415	20250514	124500	657503950	13800	13800	13800	13800	268
416	20250514	124400	653805550	13800	13800	13800	13800	50
417	20250514	124300	653115550	13800	13800	13800	13800	0
418	20250514	124200	653115550	13800	13800	13800	13800	15
419	20250514	124100	652908550	13800	13800	13800	13800	365
420	20250514	124000	647871550	13790	13790	13790	13790	3
421	20250514	123900	647830180	13800	13800	13800	13800	1
422	20250514	123800	647816380	13800	13800	13800	13800	9
423	20250514	123700	647692180	13810	13810	13810	13810	0
424	20250514	123600	647692180	13810	13810	13810	13810	0
425	20250514	123500	647692180	13810	13790	13810	13790	3097
426	20250514	123400	604957830	13780	13780	13780	13780	468
427	20250514	123300	598508790	13770	13760	13770	13760	110
428	20250514	123200	596994150	13760	13760	13760	13760	0
429	20250514	123100	596994150	13760	13760	13760	13760	102
430	20250514	123000	595590630	13770	13770	13770	13770	213
431	20250514	122900	592657620	13780	13770	13780	13770	36
432	20250514	122800	592161630	13770	13770	13770	13770	21
433	20250514	122700	591872460	13770	13780	13780	13770	12
434	20250514	122600	591707180	13770	13770	13770	13770	3
435	20250514	122500	591665870	13770	13770	13770	13770	10
436	20250514	122400	591528170	13770	13770	13770	13770	0
437	20250514	122300	591528170	13770	13780	13780	13770	32
438	20250514	122200	591087510	13780	13780	13780	13780	4
439	20250514	122100	591032390	13780	13780	13780	13780	20
440	20250514	122000	590756790	13780	13780	13780	13780	0
441	20250514	121900	590756790	13780	13780	13780	13780	0
442	20250514	121800	590756790	13780	13780	13780	13780	0
443	20250514	121700	590756790	13780	13780	13780	13780	13
444	20250514	121600	590577650	13780	13780	13780	13780	0
445	20250514	121500	590577650	13780	13780	13780	13780	0
446	20250514	121400	590577650	13780	13780	13780	13780	0
447	20250514	121300	590577650	13780	13780	13780	13780	1
448	20250514	121200	590563870	13780	13780	13780	13780	0
449	20250514	121100	590563870	13780	13780	13780	13780	0
450	20250514	121000	590563870	13780	13780	13780	13780	150
451	20250514	120900	588496870	13760	13760	13780	13760	136
452	20250514	120800	586623650	13750	13750	13750	13750	0
453	20250514	120700	586623650	13750	13750	13750	13750	51
454	20250514	120600	585922400	13780	13780	13780	13780	7
455	20250514	120500	585825940	13740	13740	13740	13740	0
456	20250514	120400	585825940	13740	13770	13770	13740	1624
457	20250514	120300	563496400	13780	13770	13780	13770	230
458	20250514	120200	560327040	13780	13780	13780	13780	0
459	20250514	120100	560327040	13780	13780	13780	13780	30
460	20250514	120000	559913640	13770	13770	13770	13770	575
461	20250514	115900	551995890	13760	13760	13760	13760	0
462	20250514	115800	551995890	13760	13760	13760	13760	36
463	20250514	115700	551500530	13760	13760	13760	13760	313
464	20250514	115600	547193650	13750	13750	13750	13750	124
465	20250514	115500	545488650	13760	13760	13760	13760	20
466	20250514	115400	545213450	13760	13760	13760	13760	1
467	20250514	115300	545199690	13760	13760	13760	13760	1
468	20250514	115200	545185930	13760	13750	13760	13750	2
469	20250514	115100	545158420	13750	13750	13750	13750	15
470	20250514	115000	544952170	13750	13750	13750	13750	0
471	20250514	114900	544952170	13750	13750	13750	13750	233
472	20250514	114800	541748420	13750	13750	13750	13750	0
473	20250514	114700	541748420	13750	13750	13750	13750	20
474	20250514	114600	541473420	13750	13750	13750	13750	234
475	20250514	114500	538255920	13760	13760	13760	13760	30
476	20250514	114400	537843120	13760	13750	13760	13750	390
477	20250514	114300	532480420	13760	13760	13760	13760	303
478	20250514	114200	528311140	13760	13770	13770	13760	513
479	20250514	114100	521250140	13760	13760	13760	13760	137
480	20250514	114000	519365020	13760	13760	13760	13760	39
481	20250514	113900	518828380	13770	13760	13770	13760	116
482	20250514	113800	517232210	13760	13760	13760	13750	157
483	20250514	113700	515073390	13760	13760	13760	13760	18
484	20250514	113600	514825710	13760	13770	13770	13760	329
485	20250514	113500	510296380	13760	13760	13760	13760	155
486	20250514	113400	508163580	13760	13770	13770	13760	500
487	20250514	113300	501282050	13770	13770	13770	13770	0
488	20250514	113200	501282050	13770	13770	13770	13770	0
489	20250514	113100	501282050	13770	13770	13770	13770	0
490	20250514	113000	501282050	13770	13770	13770	13770	0
491	20250514	112900	501282050	13770	13790	13790	13770	160
492	20250514	112800	499077750	13790	13790	13790	13790	304
493	20250514	112700	494885590	13800	13790	13800	13790	129
494	20250514	112600	493106390	13790	13790	13790	13790	100
495	20250514	112500	491727390	13800	13800	13800	13800	604
496	20250514	112400	483392190	13800	13800	13800	13800	72
497	20250514	112300	482398590	13800	13790	13800	13790	1219
498	20250514	112200	465582860	13770	13770	13770	13770	0
499	20250514	112100	465582860	13770	13780	13780	13770	925
500	20250514	112000	452841220	13770	13770	13770	13770	0
501	20250514	111900	452841220	13770	13770	13770	13770	0
502	20250514	111800	452841220	13770	13770	13770	13770	1109
503	20250514	111700	437570290	13770	13770	13770	13770	33
504	20250514	111600	437115880	13770	13770	13770	13770	0
505	20250514	111500	437115880	13770	13760	13770	13760	202
506	20250514	111400	434335840	13760	13770	13770	13760	80
507	20250514	111300	433234740	13770	13770	13770	13770	4
508	20250514	111200	433179660	13770	13760	13770	13760	39
509	20250514	111100	432642640	13770	13760	13770	13760	108
510	20250514	111000	431156200	13770	13770	13770	13770	0
511	20250514	110900	431156200	13770	13770	13770	13770	130
512	20250514	110800	429366100	13770	13770	13770	13770	29
513	20250514	110700	428966770	13760	13760	13760	13760	0
514	20250514	110600	428966770	13760	13760	13760	13760	0
515	20250514	110500	428966770	13760	13760	13760	13760	306
516	20250514	110400	424756210	13760	13760	13760	13760	33
517	20250514	110300	424302130	13760	13760	13760	13750	36
518	20250514	110200	423806780	13760	13760	13760	13760	432
519	20250514	110100	417862460	13760	13760	13780	13760	2889
520	20250514	110000	378093980	13760	13760	13770	13760	442
521	20250514	105900	372012020	13760	13760	13770	13760	21
522	20250514	105800	371723050	13760	13750	13760	13750	1354
523	20250514	105700	353103710	13750	13750	13750	13750	1072
524	20250514	105600	338363710	13750	13750	13750	13750	4
525	20250514	105500	338308710	13750	13750	13750	13750	33
526	20250514	105400	337854960	13750	13750	13750	13750	4
527	20250514	105300	337799960	13750	13750	13750	13750	0
528	20250514	105200	337799960	13750	13750	13750	13750	33
529	20250514	105100	337346210	13740	13740	13740	13740	20
530	20250514	105000	337071410	13750	13740	13750	13740	47
531	20250514	104900	336425290	13740	13740	13740	13740	0
532	20250514	104800	336425290	13740	13740	13740	13740	108
533	20250514	104700	334941370	13740	13740	13740	13740	0
534	20250514	104600	334941370	13740	13750	13750	13740	107
535	20250514	104500	333471150	13750	13740	13750	13740	129
536	20250514	104400	331698400	13750	13750	13750	13750	0
537	20250514	104300	331698400	13750	13750	13750	13750	0
538	20250514	104200	331698400	13750	13750	13750	13750	4
539	20250514	104100	331643400	13740	13740	13740	13730	41
540	20250514	104000	331080070	13740	13740	13740	13740	0
541	20250514	103900	331080070	13740	13740	13740	13740	0
542	20250514	103800	331080070	13740	13740	13750	13740	338
543	20250514	103700	326435700	13750	13750	13750	13750	0
544	20250514	103600	326435700	13750	13750	13750	13750	0
545	20250514	103500	326435700	13750	13740	13750	13740	156
546	20250514	103400	324290900	13750	13750	13750	13750	316
547	20250514	103300	319945900	13740	13740	13740	13740	186
548	20250514	103200	317390260	13720	13740	13740	13720	2715
549	20250514	103100	280087000	13740	13750	13750	13740	725
550	20250514	103000	270119250	13760	13760	13760	13760	0
551	20250514	102900	270119250	13760	13760	13760	13760	29
552	20250514	102800	269720210	13750	13750	13750	13750	531
553	20250514	102700	262418960	13740	13750	13750	13740	470
554	20250514	102600	255958220	13770	13770	13770	13750	69
555	20250514	102500	255008710	13770	13750	13770	13750	3
556	20250514	102400	254967420	13750	13770	13770	13750	611
557	20250514	102300	246559550	13770	13770	13770	13770	4
558	20250514	102200	246504470	13770	13770	13770	13770	29
559	20250514	102100	246105140	13770	13770	13770	13770	68
560	20250514	102000	245168780	13770	13750	13770	13750	60
561	20250514	101900	244343170	13760	13760	13760	13760	4
562	20250514	101800	244288130	13760	13760	13760	13760	625
563	20250514	101700	235688130	13760	13770	13770	13760	156
564	20250514	101600	233541030	13760	13780	13780	13760	1096
565	20250514	101500	218448370	13780	13770	13790	13770	1394
566	20250514	101400	199241830	13770	13770	13770	13770	556
567	20250514	101300	191585710	13770	13760	13770	13760	1079
568	20250514	101200	176731880	13760	13750	13770	13750	672
569	20250514	101100	167489830	13770	13770	13770	13770	1
570	20250514	101000	167476060	13750	13770	13770	13750	572
571	20250514	100900	159607140	13770	13760	13770	13760	433
572	20250514	100800	153648730	13760	13760	13760	13760	102
573	20250514	100700	152245210	13760	13760	13780	13760	7
574	20250514	100600	152148870	13780	13780	13780	13780	333
575	20250514	100500	147560130	13770	13740	13770	13740	1764
576	20250514	100400	123295010	13750	13750	13750	13750	104
577	20250514	100300	121865010	13750	13740	13750	13740	19
578	20250514	100200	121603800	13750	13750	13750	13750	475
579	20250514	100100	115072550	13740	13740	13740	13740	398
580	20250514	100000	109604030	13740	13740	13740	13740	438
581	20250514	095900	103585910	13730	13730	13730	13730	0
582	20250514	095800	103585910	13730	13720	13730	13720	342
583	20250514	095700	98892750	13720	13700	13720	13700	116
584	20250514	095600	97303230	13720	13720	13720	13720	4
585	20250514	095500	97248350	13700	13700	13700	13700	0
586	20250514	095400	97248350	13700	13730	13730	13700	342
587	20250514	095300	92560390	13720	13720	13720	13720	103
588	20250514	095200	91147230	13740	13720	13740	13720	165
589	20250514	095100	88883130	13740	13740	13740	13740	0
590	20250514	095000	88883130	13740	13740	13740	13740	4
591	20250514	094900	88828170	13740	13740	13740	13740	10
592	20250514	094800	88690770	13740	13740	13740	13740	0
593	20250514	094700	88690770	13740	13730	13740	13730	547
594	20250514	094600	81176470	13740	13740	13740	13740	4
595	20250514	094500	81121510	13740	13730	13740	13730	51
596	20250514	094400	80421270	13730	13740	13740	13730	25
597	20250514	094300	80077780	13740	13740	13740	13740	32
598	20250514	094200	79638100	13740	13720	13740	13710	113
599	20250514	094100	78087720	13720	13710	13720	13710	339
600	20250514	094000	73437740	13710	13710	13710	13710	387
601	20250514	093900	68131970	13710	13710	13710	13710	17
602	20250514	093800	67898900	13710	13690	13710	13690	482
603	20250514	093700	61292270	13690	13680	13690	13680	77
604	20250514	093600	60238890	13680	13680	13680	13680	20
605	20250514	093500	59965290	13690	13690	13690	13690	4
606	20250514	093400	59910530	13680	13680	13680	13680	24
607	20250514	093300	59582210	13680	13680	13680	13680	103
608	20250514	093200	58173170	13680	13680	13680	13680	0
609	20250514	093100	58173170	13680	13670	13680	13670	28
610	20250514	093000	57790140	13660	13650	13660	13650	70
611	20250514	092900	56834580	13650	13650	13650	13650	21
612	20250514	092800	56547930	13650	13650	13650	13650	0
613	20250514	092700	56547930	13650	13640	13650	13640	295
614	20250514	092600	52521190	13640	13650	13650	13640	131
615	20250514	092500	50733120	13650	13650	13650	13650	0
616	20250514	092400	50733120	13650	13650	13650	13650	1
617	20250514	092300	50719470	13640	13640	13640	13640	875
618	20250514	092200	38784470	13640	13650	13650	13640	51
619	20250514	092100	38088820	13650	13650	13650	13650	5
620	20250514	092000	38020570	13650	13650	13650	13650	0
621	20250514	091900	38020570	13650	13680	13710	13640	394
622	20250514	091800	32639560	13710	13710	13710	13710	23
623	20250514	091700	32324230	13720	13680	13720	13680	326
624	20250514	091600	27864350	13670	13670	13670	13670	20
625	20250514	091500	27590950	13660	13660	13660	13660	22
626	20250514	091400	27290430	13660	13660	13660	13660	0
627	20250514	091300	27290430	13660	13660	13660	13660	3
628	20250514	091200	27249450	13660	13670	13680	13660	129
629	20250514	091100	25486210	13680	13680	13680	13680	0
630	20250514	091000	25486210	13680	13700	13720	13670	77
631	20250514	090900	24432540	13670	13730	13730	13660	350
632	20250514	090800	19641130	13730	13760	13760	13730	6
633	20250514	090700	19558720	13770	13770	13770	13770	0
634	20250514	090600	19558720	13770	13750	13770	13740	747
635	20250514	090500	9288100	13750	13750	13750	13750	0
636	20250514	090400	9288100	13750	13730	13750	13730	41
637	20250514	090300	8724900	13720	13720	13720	13720	60
638	20250514	090200	7901700	13720	13720	13720	13720	30
639	20250514	090100	7490100	13700	13700	13700	13700	28
640	20250514	090000	7106500	13700	13640	13700	13640	521