KissMeData/089600/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194400	497611765	15600	15600	15600	15600	460
3	20250513	194300	497611765	15600	15600	15600	15600	0
4	20250513	194200	497611765	15600	15600	15600	15600	0
5	20250513	194100	497611765	15600	15600	15600	15600	0
6	20250513	194000	497611765	15600	15600	15600	15600	0
7	20250513	193900	497611765	15600	15600	15600	15600	0
8	20250513	193800	497611765	15600	15600	15600	15600	0
9	20250513	193700	497611765	15600	15600	15600	15600	0
10	20250513	193600	497611765	15600	15600	15600	15600	0
11	20250513	193500	497611765	15600	15600	15600	15600	0
12	20250513	193400	497611765	15600	15600	15600	15600	0
13	20250513	193300	497611765	15600	15600	15600	15600	0
14	20250513	193200	497611765	15600	15600	15600	15600	0
15	20250513	193100	497611765	15600	15600	15600	15600	0
16	20250513	193000	497611765	15600	15600	15600	15600	0
17	20250513	192900	497611765	15600	15600	15600	15600	0
18	20250513	192800	497611765	15600	15600	15600	15600	0
19	20250513	192700	497611765	15600	15600	15600	15600	0
20	20250513	192600	497611765	15600	15600	15600	15600	0
21	20250513	192500	497611765	15600	15600	15600	15600	0
22	20250513	192400	497611765	15600	15600	15600	15600	0
23	20250513	192300	497611765	15600	15600	15600	15600	0
24	20250513	192200	497611765	15600	15600	15600	15600	0
25	20250513	192100	497611765	15600	15600	15600	15600	0
26	20250513	192000	497611765	15600	15600	15600	15600	0
27	20250513	191900	497611765	15600	15600	15600	15600	0
28	20250513	191800	497611765	15600	15600	15600	15600	0
29	20250513	191700	497611765	15600	15600	15600	15600	0
30	20250513	191600	497611765	15600	15600	15600	15600	0
31	20250513	191500	497611765	15600	15600	15600	15600	0
32	20250513	191400	497611765	15600	15600	15600	15600	460
33	20250513	191300	497611765	15600	15600	15600	15600	0
34	20250513	191200	497611765	15600	15600	15600	15600	0
35	20250513	191100	497611765	15600	15600	15600	15600	0
36	20250513	191000	497611765	15600	15600	15600	15600	0
37	20250513	190900	497611765	15600	15600	15600	15600	0
38	20250513	190800	497611765	15600	15600	15600	15600	0
39	20250513	190700	497611765	15600	15600	15600	15600	0
40	20250513	190600	497611765	15600	15600	15600	15600	0
41	20250513	190500	497611765	15600	15600	15600	15600	0
42	20250513	190400	497611765	15600	15600	15600	15600	0
43	20250513	190300	497611765	15600	15600	15600	15600	0
44	20250513	190200	497611765	15600	15600	15600	15600	0
45	20250513	190100	497611765	15600	15600	15600	15600	0
46	20250513	190000	497611765	15600	15600	15600	15600	0
47	20250513	185900	497611765	15600	15600	15600	15600	0
48	20250513	185800	497611765	15600	15600	15600	15600	0
49	20250513	185700	497611765	15600	15600	15600	15600	0
50	20250513	185600	497611765	15600	15600	15600	15600	0
51	20250513	185500	497611765	15600	15600	15600	15600	0
52	20250513	185400	497611765	15600	15600	15600	15600	0
53	20250513	185300	497611765	15600	15600	15600	15600	0
54	20250513	185200	497611765	15600	15600	15600	15600	0
55	20250513	185100	497611765	15600	15600	15600	15600	0
56	20250513	185000	497611765	15600	15600	15600	15600	0
57	20250513	184900	497611765	15600	15600	15600	15600	0
58	20250513	184800	497611765	15600	15600	15600	15600	0
59	20250513	184700	497611765	15600	15600	15600	15600	0
60	20250513	184600	497611765	15600	15600	15600	15600	0
61	20250513	184500	497611765	15600	15600	15600	15600	0
62	20250513	184400	497611765	15600	15600	15600	15600	460
63	20250513	184300	497611765	15600	15600	15600	15600	0
64	20250513	184200	497611765	15600	15600	15600	15600	0
65	20250513	184100	497611765	15600	15600	15600	15600	0
66	20250513	184000	497611765	15600	15600	15600	15600	0
67	20250513	183900	497611765	15600	15600	15600	15600	0
68	20250513	183800	497611765	15600	15600	15600	15600	0
69	20250513	183700	497611765	15600	15600	15600	15600	0
70	20250513	183600	497611765	15600	15600	15600	15600	0
71	20250513	183500	497611765	15600	15600	15600	15600	0
72	20250513	183400	497611765	15600	15600	15600	15600	0
73	20250513	183300	497611765	15600	15600	15600	15600	0
74	20250513	183200	497611765	15600	15600	15600	15600	0
75	20250513	183100	497611765	15600	15600	15600	15600	0
76	20250513	183000	497611765	15600	15600	15600	15600	0
77	20250513	182900	497611765	15600	15600	15600	15600	0
78	20250513	182800	497611765	15600	15600	15600	15600	0
79	20250513	182700	497611765	15600	15600	15600	15600	0
80	20250513	182600	497611765	15600	15600	15600	15600	0
81	20250513	182500	497611765	15600	15600	15600	15600	0
82	20250513	182400	497611765	15600	15600	15600	15600	0
83	20250513	182300	497611765	15600	15600	15600	15600	0
84	20250513	182200	497611765	15600	15600	15600	15600	0
85	20250513	182100	497611765	15600	15600	15600	15600	0
86	20250513	182000	497611765	15600	15600	15600	15600	0
87	20250513	181900	497611765	15600	15600	15600	15600	0
88	20250513	181800	497611765	15600	15600	15600	15600	0
89	20250513	181700	497611765	15600	15600	15600	15600	0
90	20250513	181600	497611765	15600	15600	15600	15600	0
91	20250513	181500	497611765	15600	15600	15600	15600	0
92	20250513	181400	497611765	15600	15600	15600	15600	460
93	20250513	181300	497611765	15600	15600	15600	15600	0
94	20250513	181200	497611765	15600	15600	15600	15600	0
95	20250513	181100	497611765	15600	15600	15600	15600	0
96	20250513	181000	497611765	15600	15600	15600	15600	0
97	20250513	180900	497611765	15600	15600	15600	15600	0
98	20250513	180800	497611765	15600	15600	15600	15600	0
99	20250513	180700	497611765	15600	15600	15600	15600	0
100	20250513	180600	497611765	15600	15600	15600	15600	0
101	20250513	180500	497611765	15600	15600	15600	15600	0
102	20250513	180400	497611765	15600	15600	15600	15600	0
103	20250513	180300	497611765	15600	15600	15600	15600	0
104	20250513	180200	497611765	15600	15600	15600	15600	0
105	20250513	180100	497611765	15600	15600	15600	15600	0
106	20250513	180000	497611765	15600	15600	15600	15600	0
107	20250513	175900	497611765	15600	15600	15600	15600	0
108	20250513	175800	497611765	15600	15600	15600	15600	0
109	20250513	175700	497611765	15600	15600	15600	15600	0
110	20250513	175600	497611765	15600	15600	15600	15600	0
111	20250513	175500	497611765	15600	15600	15600	15600	0
112	20250513	175400	497611765	15600	15600	15600	15600	0
113	20250513	175300	497611765	15600	15600	15600	15600	0
114	20250513	175200	497611765	15600	15600	15600	15600	0
115	20250513	175100	497611765	15600	15600	15600	15600	0
116	20250513	175000	497611765	15600	15600	15600	15600	0
117	20250513	174900	497611765	15600	15600	15600	15600	0
118	20250513	174800	497611765	15600	15600	15600	15600	0
119	20250513	174700	497611765	15600	15600	15600	15600	0
120	20250513	174600	497611765	15600	15600	15600	15600	0
121	20250513	174500	497611765	15600	15600	15600	15600	0
122	20250513	174400	497611765	15600	15600	15600	15600	460
123	20250513	174300	497611765	15600	15600	15600	15600	0
124	20250513	174200	497611765	15600	15600	15600	15600	0
125	20250513	174100	497611765	15600	15600	15600	15600	0
126	20250513	174000	497611765	15600	15600	15600	15600	0
127	20250513	173900	497611765	15600	15600	15600	15600	0
128	20250513	173800	497611765	15600	15600	15600	15600	0
129	20250513	173700	497611765	15600	15600	15600	15600	0
130	20250513	173600	497611765	15600	15600	15600	15600	0
131	20250513	173500	497611765	15600	15600	15600	15600	0
132	20250513	173400	497611765	15600	15600	15600	15600	0
133	20250513	173300	497611765	15600	15600	15600	15600	0
134	20250513	173200	497611765	15600	15600	15600	15600	0
135	20250513	173100	497611765	15600	15600	15600	15600	0
136	20250513	173000	497611765	15600	15600	15600	15600	0
137	20250513	172900	497611765	15600	15600	15600	15600	0
138	20250513	172800	497611765	15600	15600	15600	15600	0
139	20250513	172700	497611765	15600	15600	15600	15600	0
140	20250513	172600	497611765	15600	15600	15600	15600	0
141	20250513	172500	497611765	15600	15600	15600	15600	0
142	20250513	172400	497611765	15600	15600	15600	15600	0
143	20250513	172300	497611765	15600	15600	15600	15600	0
144	20250513	172200	497611765	15600	15600	15600	15600	0
145	20250513	172100	497611765	15600	15600	15600	15600	0
146	20250513	172000	497611765	15600	15600	15600	15600	0
147	20250513	171900	497611765	15600	15600	15600	15600	0
148	20250513	171800	497611765	15600	15600	15600	15600	0
149	20250513	171700	497611765	15600	15600	15600	15600	0
150	20250513	171600	497611765	15600	15600	15600	15600	0
151	20250513	171500	497611765	15600	15600	15600	15600	0
152	20250513	171400	497611765	15600	15600	15600	15600	460
153	20250513	171300	497611765	15600	15600	15600	15600	0
154	20250513	171200	497611765	15600	15600	15600	15600	0
155	20250513	171100	497611765	15600	15600	15600	15600	0
156	20250513	171000	497611765	15600	15600	15600	15600	0
157	20250513	170900	497611765	15600	15600	15600	15600	0
158	20250513	170800	497611765	15600	15600	15600	15600	0
159	20250513	170700	497611765	15600	15600	15600	15600	0
160	20250513	170600	497611765	15600	15600	15600	15600	0
161	20250513	170500	497611765	15600	15600	15600	15600	0
162	20250513	170400	497611765	15600	15600	15600	15600	0
163	20250513	170300	497611765	15600	15600	15600	15600	0
164	20250513	170200	497611765	15600	15600	15600	15600	0
165	20250513	170100	497611765	15600	15600	15600	15600	0
166	20250513	170000	497611765	15600	15600	15600	15600	0
167	20250513	165900	497611765	15600	15600	15600	15600	0
168	20250513	165800	497611765	15600	15600	15600	15600	0
169	20250513	165700	497611765	15600	15600	15600	15600	0
170	20250513	165600	497611765	15600	15600	15600	15600	0
171	20250513	165500	497611765	15600	15600	15600	15600	0
172	20250513	165400	497611765	15600	15600	15600	15600	0
173	20250513	165300	497611765	15600	15600	15600	15600	0
174	20250513	165200	497611765	15600	15600	15600	15600	0
175	20250513	165100	497611765	15600	15600	15600	15600	0
176	20250513	165000	497611765	15600	15600	15600	15600	0
177	20250513	164900	497611765	15600	15600	15600	15600	0
178	20250513	164800	497611765	15600	15600	15600	15600	0
179	20250513	164700	497611765	15600	15600	15600	15600	0
180	20250513	164600	497611765	15600	15600	15600	15600	0
181	20250513	164500	497611765	15600	15600	15600	15600	0
182	20250513	164400	497611765	15600	15600	15600	15600	460
183	20250513	164300	497611765	15600	15600	15600	15600	0
184	20250513	164200	497611765	15600	15600	15600	15600	0
185	20250513	164100	497611765	15600	15600	15600	15600	0
186	20250513	164000	497611765	15600	15600	15600	15600	0
187	20250513	163900	497611765	15600	15600	15600	15600	0
188	20250513	163800	497611765	15600	15600	15600	15600	0
189	20250513	163700	497611765	15600	15600	15600	15600	0
190	20250513	163600	497611765	15600	15600	15600	15600	0
191	20250513	163500	497611765	15600	15600	15600	15600	0
192	20250513	163400	497611765	15600	15600	15600	15600	0
193	20250513	163300	497611765	15600	15600	15600	15600	0
194	20250513	163200	497611765	15600	15600	15600	15600	0
195	20250513	163100	497611765	15600	15600	15600	15600	0
196	20250513	163000	497611765	15600	15600	15600	15600	0
197	20250513	162900	497611765	15600	15600	15600	15600	0
198	20250513	162800	497611765	15600	15600	15600	15600	0
199	20250513	162700	497611765	15600	15600	15600	15600	0
200	20250513	162600	497611765	15600	15600	15600	15600	0
201	20250513	162500	497611765	15600	15600	15600	15600	0
202	20250513	162400	497611765	15600	15600	15600	15600	0
203	20250513	162300	497611765	15600	15600	15600	15600	0
204	20250513	162200	497611765	15600	15600	15600	15600	0
205	20250513	162100	497611765	15600	15600	15600	15600	0
206	20250513	162000	497611765	15600	15600	15600	15600	0
207	20250513	161900	497611765	15600	15600	15600	15600	0
208	20250513	161800	497611765	15600	15600	15600	15600	0
209	20250513	161700	497611765	15600	15600	15600	15600	0
210	20250513	161600	497611765	15600	15600	15600	15600	0
211	20250513	161500	497611765	15600	15600	15600	15600	0
212	20250513	161400	497611765	15600	15600	15600	15600	460
213	20250513	161300	497611765	15600	15600	15600	15600	0
214	20250513	161200	497611765	15600	15600	15600	15600	0
215	20250513	161100	497611765	15600	15600	15600	15600	0
216	20250513	161000	497611765	15600	15600	15600	15600	0
217	20250513	160900	497611765	15600	15600	15600	15600	0
218	20250513	160800	497611765	15600	15600	15600	15600	0
219	20250513	160700	497611765	15600	15600	15600	15600	0
220	20250513	160600	497611765	15600	15600	15600	15600	0
221	20250513	160500	497611765	15600	15600	15600	15600	0
222	20250513	160400	497611765	15600	15600	15600	15600	0
223	20250513	160300	497611765	15600	15600	15600	15600	0
224	20250513	160200	497611765	15600	15600	15600	15600	0
225	20250513	160100	497611765	15600	15600	15600	15600	0
226	20250513	160000	497611765	15600	15600	15600	15600	0
227	20250513	155900	497611765	15600	15600	15600	15600	0
228	20250513	155800	497611765	15600	15600	15600	15600	0
229	20250513	155700	497611765	15600	15600	15600	15600	0
230	20250513	155600	497611765	15600	15600	15600	15600	0
231	20250513	155500	497611765	15600	15600	15600	15600	0
232	20250513	155400	497611765	15600	15600	15600	15600	0
233	20250513	155300	497611765	15600	15600	15600	15600	0
234	20250513	155200	497611765	15600	15600	15600	15600	0
235	20250513	155100	497611765	15600	15600	15600	15600	0
236	20250513	155000	497611765	15600	15600	15600	15600	0
237	20250513	154900	497611765	15600	15600	15600	15600	0
238	20250513	154800	497611765	15600	15600	15600	15600	0
239	20250513	154700	497611765	15600	15600	15600	15600	0
240	20250513	154600	497611765	15600	15600	15600	15600	0
241	20250513	154500	497611765	15600	15600	15600	15600	0
242	20250513	154400	497611765	15600	15600	15600	15600	460
243	20250513	154300	497611765	15600	15600	15600	15600	0
244	20250513	154200	497611765	15600	15600	15600	15600	0
245	20250513	154100	497611765	15600	15600	15600	15600	0
246	20250513	154000	497611765	15600	15600	15600	15600	0
247	20250513	153900	497611765	15600	15600	15600	15600	0
248	20250513	153800	497611765	15600	15600	15600	15600	0
249	20250513	153700	497611765	15600	15600	15600	15600	0
250	20250513	153600	497611765	15600	15600	15600	15600	0
251	20250513	153500	497611765	15600	15600	15600	15600	0
252	20250513	153400	497611765	15600	15600	15600	15600	0
253	20250513	153300	497611765	15600	15600	15600	15600	0
254	20250513	153200	497611765	15600	15600	15600	15600	0
255	20250513	153100	497611765	15600	15600	15600	15600	0
256	20250513	153000	497611765	15600	15600	15600	15600	460
257	20250513	152900	490435765	15590	15590	15590	15590	0
258	20250513	152800	490435765	15590	15590	15590	15590	0
259	20250513	152700	490435765	15590	15590	15590	15590	0
260	20250513	152600	490435765	15590	15590	15590	15590	0
261	20250513	152500	490435765	15590	15590	15590	15590	0
262	20250513	152400	490435765	15590	15590	15590	15590	0
263	20250513	152300	490435765	15590	15590	15590	15590	0
264	20250513	152200	490435765	15590	15590	15590	15590	0
265	20250513	152100	490435765	15590	15590	15590	15590	0
266	20250513	152000	490435765	15590	15590	15590	15590	0
267	20250513	151900	490435765	15590	15590	15600	15590	760
268	20250513	151800	478586365	15580	15580	15580	15580	11
269	20250513	151700	478414985	15600	15600	15600	15590	62
270	20250513	151600	477447795	15600	15600	15600	15590	77
271	20250513	151500	476246625	15600	15600	15600	15580	101
272	20250513	151400	474671695	15600	15590	15600	15590	164
273	20250513	151300	472113695	15600	15600	15600	15600	106
274	20250513	151200	470460095	15600	15590	15600	15590	139
275	20250513	151100	468292145	15590	15600	15600	15590	162
276	20250513	151000	465765995	15600	15590	15600	15590	47
277	20250513	150900	465033235	15590	15590	15590	15580	141
278	20250513	150800	462835315	15580	15580	15590	15580	65
279	20250513	150700	461822175	15590	15590	15590	15580	210
280	20250513	150600	458548915	15590	15590	15590	15580	61
281	20250513	150500	457597995	15590	15580	15590	15570	369
282	20250513	150400	451847205	15590	15580	15590	15570	120
283	20250513	150300	449977645	15580	15570	15580	15570	97
284	20250513	150200	448466675	15560	15580	15580	15560	209
285	20250513	150100	445212545	15580	15590	15590	15560	68
286	20250513	150000	444153295	15590	15580	15590	15570	140
287	20250513	145900	441971555	15580	15570	15590	15570	100
288	20250513	145800	440413445	15570	15580	15590	15570	106
289	20250513	145700	438761545	15580	15580	15600	15580	248
290	20250513	145600	434894805	15580	15570	15590	15570	52
291	20250513	145500	434084585	15570	15590	15590	15570	146
292	20250513	145400	431808665	15590	15590	15590	15580	107
293	20250513	145300	430140705	15590	15590	15590	15580	120
294	20250513	145200	428270145	15580	15570	15580	15560	165
295	20250513	145100	425699745	15580	15580	15580	15560	169
296	20250513	145000	423067405	15580	15580	15580	15560	74
297	20250513	144900	421914825	15580	15560	15580	15560	91
298	20250513	144800	420497455	15540	15570	15580	15540	280
299	20250513	144700	416138735	15560	15570	15570	15550	113
300	20250513	144600	414379955	15580	15580	15580	15570	125
301	20250513	144500	412432595	15570	15580	15580	15570	103
302	20250513	144400	410828055	15580	15580	15580	15570	110
303	20250513	144300	409114485	15570	15570	15580	15560	135
304	20250513	144200	407012225	15570	15540	15580	15540	114
305	20250513	144100	405236795	15540	15580	15580	15540	131
306	20250513	144000	403197585	15580	15580	15580	15570	127
307	20250513	143900	401219115	15580	15580	15580	15560	82
308	20250513	143800	399942005	15570	15560	15580	15560	96
309	20250513	143700	398447375	15560	15560	15570	15560	159
310	20250513	143600	395972395	15570	15570	15570	15560	155
311	20250513	143500	393559305	15570	15560	15570	15560	75
312	20250513	143400	392392235	15560	15570	15570	15550	100
313	20250513	143300	390835525	15560	15570	15570	15560	115
314	20250513	143200	389045235	15570	15550	15570	15550	143
315	20250513	143100	386819705	15550	15560	15570	15540	117
316	20250513	143000	384999465	15570	15530	15570	15520	121
317	20250513	142900	383119865	15530	15500	15530	15500	36
318	20250513	142800	382561535	15500	15490	15500	15490	13
319	20250513	142700	382360155	15490	15480	15500	15480	31
320	20250513	142600	381880045	15500	15500	15500	15500	11
321	20250513	142500	381709545	15500	15490	15510	15480	28
322	20250513	142400	381275755	15490	15470	15490	15470	73
323	20250513	142300	380146355	15470	15490	15490	15470	15
324	20250513	142200	379914225	15500	15520	15520	15490	59
325	20250513	142100	378999495	15520	15510	15520	15510	8
326	20250513	142000	378875405	15510	15510	15520	15510	27
327	20250513	141900	378456625	15510	15530	15530	15510	9
328	20250513	141800	378316875	15530	15520	15530	15520	28
329	20250513	141700	377882215	15520	15490	15520	15490	21
330	20250513	141600	377556725	15490	15490	15490	15490	28
331	20250513	141500	377123005	15490	15480	15490	15470	20
332	20250513	141400	376813475	15480	15480	15480	15480	8
333	20250513	141300	376689635	15480	15490	15530	15480	384
334	20250513	141200	370728845	15480	15510	15510	15480	29
335	20250513	141100	370279675	15520	15520	15520	15520	28
336	20250513	141000	369845115	15520	15540	15570	15500	43
337	20250513	140900	369177155	15560	15560	15560	15560	212
338	20250513	140800	365878435	15560	15570	15580	15560	103
339	20250513	140700	364275015	15560	15560	15580	15560	83
340	20250513	140600	362982735	15560	15550	15570	15550	169
341	20250513	140500	360352395	15560	15530	15560	15530	121
342	20250513	140400	358471255	15540	15530	15540	15530	24
343	20250513	140300	358098455	15540	15520	15550	15520	97
344	20250513	140200	356591385	15510	15540	15550	15490	35
345	20250513	140100	356048155	15550	15510	15550	15500	100
346	20250513	140000	354497275	15510	15500	15510	15470	78
347	20250513	135900	353288495	15470	15450	15470	15450	25
348	20250513	135800	352901825	15490	15460	15500	15460	68
349	20250513	135700	351848875	15460	15470	15470	15460	23
350	20250513	135600	351493225	15470	15470	15470	15470	11
351	20250513	135500	351323055	15480	15470	15480	15470	52
352	20250513	135400	350518295	15470	15460	15470	15450	20
353	20250513	135300	350209155	15470	15480	15480	15460	43
354	20250513	135200	349543695	15470	15460	15480	15460	25
355	20250513	135100	349157015	15470	15480	15480	15470	36
356	20250513	135000	348599775	15480	15480	15500	15470	17
357	20250513	134900	348336625	15460	15480	15490	15460	9
358	20250513	134800	348197435	15490	15470	15500	15470	59
359	20250513	134700	347283665	15470	15480	15480	15470	10
360	20250513	134600	347128935	15500	15490	15500	15480	22
361	20250513	134500	346788215	15490	15480	15490	15470	65
362	20250513	134400	345781705	15470	15470	15470	15470	13
363	20250513	134300	345580595	15480	15470	15480	15470	19
364	20250513	134200	345286555	15480	15460	15480	15460	18
365	20250513	134100	345008155	15460	15500	15500	15460	59
366	20250513	134000	344094275	15500	15480	15500	15480	25
367	20250513	133900	343706945	15490	15480	15490	15480	12
368	20250513	133800	343521165	15480	15470	15490	15470	45
369	20250513	133700	342824225	15470	15500	15500	15470	20
370	20250513	133600	342514555	15490	15480	15500	15480	21
371	20250513	133500	342189265	15500	15460	15500	15460	40
372	20250513	133400	341569625	15480	15480	15480	15480	12
373	20250513	133300	341383865	15490	15490	15500	15480	41
374	20250513	133200	340748785	15490	15500	15500	15480	32
375	20250513	133100	340253185	15490	15490	15500	15490	64
376	20250513	133000	339261335	15500	15500	15500	15490	35
377	20250513	132900	338718965	15500	15500	15500	15500	38
378	20250513	132800	338129965	15490	15480	15490	15480	12
379	20250513	132700	337944185	15500	15500	15520	15500	31
380	20250513	132600	337463385	15490	15480	15520	15460	98
381	20250513	132500	335947115	15490	15490	15490	15490	33
382	20250513	132400	335435945	15490	15510	15510	15490	7
383	20250513	132300	335327485	15510	15530	15530	15500	211
384	20250513	132200	332054835	15530	15550	15550	15530	47
385	20250513	132100	331324005	15540	15530	15560	15530	20
386	20250513	132000	331013265	15560	15520	15560	15520	13
387	20250513	131900	330811305	15540	15540	15540	15540	20
388	20250513	131800	330500505	15550	15540	15550	15530	62
389	20250513	131700	329536685	15530	15540	15540	15530	17
390	20250513	131600	329272575	15530	15540	15540	15520	17
391	20250513	131500	329008635	15520	15530	15540	15520	56
392	20250513	131400	328138855	15540	15540	15540	15540	39
393	20250513	131300	327532795	15540	15530	15540	15530	17
394	20250513	131200	327268645	15540	15560	15560	15540	33
395	20250513	131100	326755185	15550	15550	15560	15550	35
396	20250513	131000	326210845	15570	15540	15570	15540	25
397	20250513	130900	325822135	15550	15570	15580	15550	95
398	20250513	130800	324343315	15570	15580	15580	15550	21
399	20250513	130700	324016435	15570	15560	15570	15550	20
400	20250513	130600	323705375	15560	15580	15580	15560	99
401	20250513	130500	322163305	15590	15560	15590	15560	49
402	20250513	130400	321399935	15560	15580	15590	15560	345
403	20250513	130300	316027995	15570	15580	15590	15560	239
404	20250513	130200	312306035	15580	15590	15590	15580	34
405	20250513	130100	311776055	15580	15580	15590	15580	52
406	20250513	130000	310965565	15590	15580	15590	15580	26
407	20250513	125900	310560305	15590	15580	15590	15580	10
408	20250513	125800	310404485	15560	15580	15580	15560	20
409	20250513	125700	310093155	15580	15590	15590	15580	36
410	20250513	125600	309531925	15570	15590	15600	15560	95
411	20250513	125500	308052390	15590	15570	15590	15570	76
412	20250513	125400	306868360	15590	15580	15590	15580	41
413	20250513	125300	306229180	15580	15575	15580	15575	10
414	20250513	125200	306073385	15580	15580	15580	15580	24
415	20250513	125100	305699465	15580	15580	15600	15575	45
416	20250513	125000	304998020	15600	15560	15600	15560	21
417	20250513	124900	304671070	15590	15600	15600	15590	38
418	20250513	124800	304078320	15600	15570	15600	15570	41
419	20250513	124700	303438940	15560	15590	15590	15560	18
420	20250513	124600	303158640	15580	15580	15590	15580	48
421	20250513	124500	302410475	15590	15570	15590	15570	49
422	20250513	124400	301646735	15570	15580	15580	15560	26
423	20250513	124300	301241885	15600	15590	15600	15580	16
424	20250513	124200	300992505	15590	15580	15590	15580	210
425	20250513	124100	297718895	15580	15580	15580	15560	20
426	20250513	124000	297407555	15590	15590	15590	15580	18
427	20250513	123900	297127020	15590	15570	15590	15565	49
428	20250513	123800	296363705	15560	15560	15590	15560	54
429	20250513	123700	295522855	15570	15580	15600	15570	61
430	20250513	123600	294572105	15570	15580	15580	15570	15
431	20250513	123500	294338515	15580	15590	15590	15580	47
432	20250513	123400	293605815	15600	15590	15600	15590	42
433	20250513	123300	292950705	15590	15580	15600	15580	15
434	20250513	123200	292716860	15580	15565	15580	15565	95
435	20250513	123100	291237315	15570	15580	15580	15570	27
436	20250513	123000	290816785	15580	15570	15580	15570	9
437	20250513	122900	290676645	15570	15570	15580	15570	44
438	20250513	122800	289991235	15580	15580	15580	15570	31
439	20250513	122700	289508390	15570	15565	15570	15565	13
440	20250513	122600	289305985	15560	15560	15580	15560	18
441	20250513	122500	289025835	15570	15570	15570	15560	10
442	20250513	122400	288870155	15580	15570	15580	15570	43
443	20250513	122300	288200325	15580	15575	15580	15570	15
444	20250513	122200	287966700	15570	15560	15580	15560	53
445	20250513	122100	287141080	15560	15570	15580	15560	26
446	20250513	122000	286736210	15580	15560	15580	15560	11
447	20250513	121900	286565000	15560	15560	15560	15555	8
448	20250513	121800	286440525	15580	15570	15580	15550	48
449	20250513	121700	285693015	15570	15560	15570	15560	42
450	20250513	121600	285039385	15560	15570	15570	15560	16
451	20250513	121500	284790330	15560	15570	15570	15560	64
452	20250513	121400	283794140	15560	15560	15560	15555	8
453	20250513	121300	283669665	15570	15560	15570	15550	91
454	20250513	121200	282253665	15580	15580	15580	15570	212
455	20250513	121100	278951525	15570	15560	15570	15560	16
456	20250513	121000	278702415	15570	15570	15580	15570	25
457	20250513	120900	278313065	15580	15570	15580	15570	47
458	20250513	120800	277580930	15570	15560	15570	15560	36
459	20250513	120700	277020590	15570	15550	15570	15540	80
460	20250513	120600	275776005	15560	15570	15570	15560	32
461	20250513	120500	275277935	15560	15560	15570	15560	41
462	20250513	120400	274639735	15550	15555	15555	15550	9
463	20250513	120300	274499780	15560	15560	15570	15560	17
464	20250513	120200	274235190	15560	15555	15560	15555	22
465	20250513	120100	273892875	15540	15550	15560	15540	36
466	20250513	120000	273333135	15540	15560	15560	15540	50
467	20250513	115900	272555315	15550	15560	15560	15550	17
468	20250513	115800	272290875	15560	15550	15560	15550	48
469	20250513	115700	271544170	15560	15560	15580	15560	45
470	20250513	115600	270843585	15570	15580	15580	15570	38
471	20250513	115500	270251675	15570	15550	15580	15550	26
472	20250513	115400	269847120	15560	15570	15580	15560	25
473	20250513	115300	269457880	15580	15580	15580	15570	65
474	20250513	115200	268445460	15570	15560	15570	15560	14
475	20250513	115100	268227610	15555	15560	15580	15555	8
476	20250513	115000	268103115	15580	15550	15580	15550	279
477	20250513	114900	263760055	15550	15570	15570	15550	13
478	20250513	114800	263557870	15580	15570	15580	15550	33
479	20250513	114700	263044160	15580	15575	15580	15560	186
480	20250513	114600	260147525	15570	15580	15580	15570	39
481	20250513	114500	259540235	15570	15570	15580	15570	63
482	20250513	114400	258558855	15575	15570	15580	15570	30
483	20250513	114300	258091660	15580	15570	15580	15570	18
484	20250513	114200	257811325	15570	15570	15580	15560	34
485	20250513	114100	257282005	15570	15550	15580	15540	106
486	20250513	114000	255632915	15550	15560	15580	15550	67
487	20250513	113900	254589840	15570	15570	15580	15570	7
488	20250513	113800	254480840	15570	15560	15570	15560	31
489	20250513	113700	253998240	15570	15580	15580	15560	53
490	20250513	113600	253173125	15570	15550	15570	15550	31
491	20250513	113500	252690485	15550	15530	15580	15530	105
492	20250513	113400	251055765	15530	15560	15580	15530	294
493	20250513	113300	246484650	15580	15540	15580	15530	87
494	20250513	113200	245131870	15530	15530	15570	15520	113
495	20250513	113100	243375290	15560	15540	15570	15520	119
496	20250513	113000	241525240	15540	15540	15550	15530	33
497	20250513	112900	241012520	15540	15550	15570	15540	35
498	20250513	112800	240468540	15570	15560	15570	15550	69
499	20250513	112700	239394730	15560	15550	15570	15550	5
500	20250513	112600	239316930	15570	15560	15570	15560	31
501	20250513	112500	238834280	15560	15540	15570	15540	17
502	20250513	112400	238569900	15570	15560	15570	15540	36
503	20250513	112300	238009780	15580	15560	15580	15540	58
504	20250513	112200	237107270	15570	15540	15570	15540	25
505	20250513	112100	236718730	15560	15550	15570	15550	40
506	20250513	112000	236096320	15550	15540	15580	15540	20
507	20250513	111900	235785360	15580	15560	15580	15540	59
508	20250513	111800	234867000	15570	15550	15570	15550	39
509	20250513	111700	234259990	15540	15550	15570	15540	9
510	20250513	111600	234120060	15560	15560	15570	15550	64
511	20250513	111500	233123680	15550	15530	15550	15530	121
512	20250513	111400	231243450	15530	15560	15560	15530	11
513	20250513	111300	231072370	15570	15570	15570	15570	34
514	20250513	111200	230542990	15570	15570	15570	15570	33
515	20250513	111100	230029180	15570	15550	15580	15550	37
516	20250513	111000	229453110	15540	15550	15570	15540	18
517	20250513	110900	229173270	15570	15570	15580	15540	47
518	20250513	110800	228441960	15580	15560	15580	15540	293
519	20250513	110700	223881900	15580	15570	15600	15550	745
520	20250513	110600	212281190	15570	15570	15580	15570	21
521	20250513	110500	211954130	15590	15570	15590	15570	75
522	20250513	110400	210785780	15570	15570	15570	15570	8
523	20250513	110300	210661220	15580	15575	15580	15570	56
524	20250513	110200	209788845	15570	15575	15575	15570	18
525	20250513	110100	209508580	15570	15570	15570	15570	16
526	20250513	110000	209259460	15570	15560	15580	15560	23
527	20250513	105900	208901370	15580	15580	15580	15580	0
528	20250513	105800	208901370	15580	15590	15590	15570	65
529	20250513	105700	207888350	15590	15590	15590	15580	15
530	20250513	105600	207654530	15590	15560	15590	15560	63
531	20250513	105500	206673290	15590	15590	15590	15560	30
532	20250513	105400	206205680	15550	15580	15590	15550	70
533	20250513	105300	205114930	15580	15590	15590	15550	6
534	20250513	105200	205021490	15550	15550	15580	15530	126
535	20250513	105100	203061880	15530	15580	15580	15530	888
536	20250513	105000	189259440	15580	15590	15590	15580	60
537	20250513	104900	188324130	15590	15590	15590	15590	1
538	20250513	104800	188308540	15590	15600	15600	15590	60
539	20250513	104700	187372570	15600	15600	15600	15600	2
540	20250513	104600	187341370	15600	15600	15600	15560	81
541	20250513	104500	186079330	15560	15590	15600	15560	114
542	20250513	104400	184303540	15570	15590	15600	15570	56
543	20250513	104300	183430550	15600	15590	15630	15580	443
544	20250513	104200	176518370	15620	15610	15620	15580	397
545	20250513	104100	170328140	15610	15600	15610	15590	65
546	20250513	104000	169314140	15590	15570	15590	15570	35
547	20250513	103900	168768540	15590	15590	15590	15590	0
548	20250513	103800	168768540	15590	15560	15590	15560	58
549	20250513	103700	167865310	15550	15600	15600	15550	10
550	20250513	103600	167709610	15600	15590	15600	15540	66
551	20250513	103500	166680480	15580	15600	15610	15530	67
552	20250513	103400	165636400	15600	15590	15610	15590	245
553	20250513	103300	161813610	15600	15590	15600	15590	61
554	20250513	103200	160862510	15590	15590	15590	15580	484
555	20250513	103100	153317350	15580	15590	15590	15580	49
556	20250513	103000	152553530	15590	15590	15590	15580	122
557	20250513	102900	150651700	15580	15590	15590	15570	62
558	20250513	102800	149686040	15580	15530	15590	15520	335
559	20250513	102700	144477470	15560	15560	15560	15530	61
560	20250513	102600	143529210	15570	15520	15570	15490	292
561	20250513	102500	138991940	15530	15550	15560	15530	121
562	20250513	102400	137110030	15520	15520	15550	15520	192
563	20250513	102300	134128700	15530	15510	15540	15470	87
564	20250513	102200	132778510	15490	15500	15540	15480	1298
565	20250513	102100	112659510	15490	15470	15490	15470	389
566	20250513	102000	106637170	15480	15470	15480	15470	211
567	20250513	101900	103371900	15470	15470	15470	15470	104
568	20250513	101800	101763020	15470	15470	15470	15470	2
569	20250513	101700	101732080	15450	15440	15450	15440	13
570	20250513	101600	101531260	15440	15440	15440	15440	1
571	20250513	101500	101515820	15440	15420	15440	15420	3
572	20250513	101400	101469540	15410	15400	15410	15400	5
573	20250513	101300	101392530	15400	15440	15440	15400	62
574	20250513	101200	100436430	15400	15430	15430	15400	30
575	20250513	101100	99973560	15440	15440	15440	15440	153
576	20250513	101000	97611240	15440	15440	15440	15440	3
577	20250513	100900	97564920	15440	15440	15440	15440	33
578	20250513	100800	97055400	15430	15420	15430	15420	4
579	20250513	100700	96993690	15420	15420	15440	15410	62
580	20250513	100600	96037830	15410	15410	15410	15410	3
581	20250513	100500	95991600	15420	15440	15440	15420	81
582	20250513	100400	94741470	15430	15430	15430	15430	14
583	20250513	100300	94525450	15430	15430	15430	15430	37
584	20250513	100200	93954540	15430	15420	15430	15420	8
585	20250513	100100	93831120	15430	15430	15430	15430	0
586	20250513	100000	93831120	15430	15430	15430	15400	32
587	20250513	095900	93337990	15440	15420	15440	15420	66
588	20250513	095800	92319550	15420	15410	15420	15410	45
589	20250513	095700	91625680	15410	15390	15410	15380	15
590	20250513	095600	91394820	15390	15400	15400	15390	25
591	20250513	095500	91010040	15390	15390	15390	15390	2
592	20250513	095400	90979260	15380	15380	15380	15380	1
593	20250513	095300	90963880	15390	15380	15390	15380	2
594	20250513	095200	90933110	15390	15380	15390	15370	46
595	20250513	095100	90225350	15390	15390	15390	15390	1
596	20250513	095000	90209960	15390	15390	15390	15390	1
597	20250513	094900	90194570	15380	15380	15380	15380	1
598	20250513	094800	90179190	15360	15340	15370	15340	6
599	20250513	094700	90087060	15390	15340	15390	15340	16
600	20250513	094600	89841180	15340	15370	15370	15320	420
601	20250513	094500	83398120	15380	15370	15380	15370	28
602	20250513	094400	82967730	15380	15380	15380	15380	0
603	20250513	094300	82967730	15380	15380	15380	15380	2
604	20250513	094200	82936970	15380	15380	15380	15380	0
605	20250513	094100	82936970	15380	15390	15400	15370	19
606	20250513	094000	82644760	15400	15400	15420	15400	15
607	20250513	093900	82413740	15400	15400	15400	15400	1
608	20250513	093800	82398340	15400	15430	15430	15400	13
609	20250513	093700	82198110	15390	15390	15390	15390	1
610	20250513	093600	82182720	15390	15380	15390	15360	53
611	20250513	093500	81368100	15380	15390	15390	15380	18
612	20250513	093400	81091160	15400	15400	15400	15400	3
613	20250513	093300	81044960	15390	15390	15390	15390	1
614	20250513	093200	81029570	15390	15380	15390	15380	6
615	20250513	093100	80937260	15380	15360	15390	15360	15
616	20250513	093000	80706680	15360	15360	15370	15360	81
617	20250513	092900	79462470	15350	15440	15440	15300	422
618	20250513	092800	72970310	15440	15430	15440	15400	165
619	20250513	092700	70424710	15390	15440	15440	15390	451
620	20250513	092600	63473440	15400	15440	15440	15400	69
621	20250513	092500	62408440	15440	15440	15440	15400	833
622	20250513	092400	49551020	15440	15440	15440	15400	496
623	20250513	092300	41900070	15440	15430	15440	15400	788
624	20250513	092200	29750760	15430	15430	15440	15420	197
625	20250513	092100	26710390	15430	15430	15430	15430	31
626	20250513	092000	26232060	15450	15430	15450	15430	44
627	20250513	091900	25552810	15430	15430	15430	15430	0
628	20250513	091800	25552810	15430	15430	15430	15430	0
629	20250513	091700	25552810	15430	15430	15430	15430	1
630	20250513	091600	25537380	15430	15430	15430	15430	0
631	20250513	091500	25537380	15430	15430	15430	15430	1
632	20250513	091400	25521950	15430	15420	15430	15420	110
633	20250513	091300	23824660	15430	15420	15430	15420	4
634	20250513	091200	23762970	15410	15440	15440	15410	20
635	20250513	091100	23454380	15440	15450	15450	15440	2
636	20250513	091000	23423490	15450	15500	15530	15450	633
637	20250513	090900	13641290	15550	15490	15550	15490	51
638	20250513	090800	12848500	15490	15500	15500	15490	62
639	20250513	090700	11888050	15550	15510	15550	15500	316
640	20250513	090600	6982500	15550	15540	15550	15500	110
641	20250513	090500	5275110	15500	15500	15500	15500	50
642	20250513	090400	4500110	15500	15500	15500	15500	7
643	20250513	090300	4391610	15500	15500	15500	15500	0
644	20250513	090200	4391610	15500	15540	15550	15500	173
645	20250513	090100	1706860	15510	15510	15550	15510	107
646	20250513	090000	46530	15510	15510	15510	15510	3