KissMeData/020000/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185000	1198047990	15900	15900	15900	15900	695
3	20250513	184900	1198047990	15900	15900	15900	15900	0
4	20250513	184800	1198047990	15900	15900	15900	15900	0
5	20250513	184700	1198047990	15900	15900	15900	15900	0
6	20250513	184600	1198047990	15900	15900	15900	15900	0
7	20250513	184500	1198047990	15900	15900	15900	15900	0
8	20250513	184400	1198047990	15900	15900	15900	15900	0
9	20250513	184300	1198047990	15900	15900	15900	15900	0
10	20250513	184200	1198047990	15900	15900	15900	15900	0
11	20250513	184100	1198047990	15900	15900	15900	15900	0
12	20250513	184000	1198047990	15900	15900	15900	15900	0
13	20250513	183900	1198047990	15900	15900	15900	15900	0
14	20250513	183800	1198047990	15900	15900	15900	15900	0
15	20250513	183700	1198047990	15900	15900	15900	15900	0
16	20250513	183600	1198047990	15900	15900	15900	15900	0
17	20250513	183500	1198047990	15900	15900	15900	15900	0
18	20250513	183400	1198047990	15900	15900	15900	15900	0
19	20250513	183300	1198047990	15900	15900	15900	15900	0
20	20250513	183200	1198047990	15900	15900	15900	15900	0
21	20250513	183100	1198047990	15900	15900	15900	15900	0
22	20250513	183000	1198047990	15900	15900	15900	15900	0
23	20250513	182900	1198047990	15900	15900	15900	15900	0
24	20250513	182800	1198047990	15900	15900	15900	15900	0
25	20250513	182700	1198047990	15900	15900	15900	15900	0
26	20250513	182600	1198047990	15900	15900	15900	15900	0
27	20250513	182500	1198047990	15900	15900	15900	15900	0
28	20250513	182400	1198047990	15900	15900	15900	15900	0
29	20250513	182300	1198047990	15900	15900	15900	15900	0
30	20250513	182200	1198047990	15900	15900	15900	15900	0
31	20250513	182100	1198047990	15900	15900	15900	15900	0
32	20250513	182000	1198047990	15900	15900	15900	15900	695
33	20250513	181900	1198047990	15900	15900	15900	15900	0
34	20250513	181800	1198047990	15900	15900	15900	15900	0
35	20250513	181700	1198047990	15900	15900	15900	15900	0
36	20250513	181600	1198047990	15900	15900	15900	15900	0
37	20250513	181500	1198047990	15900	15900	15900	15900	0
38	20250513	181400	1198047990	15900	15900	15900	15900	0
39	20250513	181300	1198047990	15900	15900	15900	15900	0
40	20250513	181200	1198047990	15900	15900	15900	15900	0
41	20250513	181100	1198047990	15900	15900	15900	15900	0
42	20250513	181000	1198047990	15900	15900	15900	15900	0
43	20250513	180900	1198047990	15900	15900	15900	15900	0
44	20250513	180800	1198047990	15900	15900	15900	15900	0
45	20250513	180700	1198047990	15900	15900	15900	15900	0
46	20250513	180600	1198047990	15900	15900	15900	15900	0
47	20250513	180500	1198047990	15900	15900	15900	15900	0
48	20250513	180400	1198047990	15900	15900	15900	15900	0
49	20250513	180300	1198047990	15900	15900	15900	15900	0
50	20250513	180200	1198047990	15900	15900	15900	15900	0
51	20250513	180100	1198047990	15900	15900	15900	15900	0
52	20250513	180000	1198047990	15900	15900	15900	15900	0
53	20250513	175900	1198047990	15900	15900	15900	15900	0
54	20250513	175800	1198047990	15900	15900	15900	15900	0
55	20250513	175700	1198047990	15900	15900	15900	15900	0
56	20250513	175600	1198047990	15900	15900	15900	15900	0
57	20250513	175500	1198047990	15900	15900	15900	15900	0
58	20250513	175400	1198047990	15900	15900	15900	15900	0
59	20250513	175300	1198047990	15900	15900	15900	15900	0
60	20250513	175200	1198047990	15900	15900	15900	15900	0
61	20250513	175100	1198047990	15900	15900	15900	15900	0
62	20250513	175000	1198047990	15900	15900	15900	15900	695
63	20250513	174900	1198047990	15900	15900	15900	15900	0
64	20250513	174800	1198047990	15900	15900	15900	15900	0
65	20250513	174700	1198047990	15900	15900	15900	15900	0
66	20250513	174600	1198047990	15900	15900	15900	15900	0
67	20250513	174500	1198047990	15900	15900	15900	15900	0
68	20250513	174400	1198047990	15900	15900	15900	15900	0
69	20250513	174300	1198047990	15900	15900	15900	15900	0
70	20250513	174200	1198047990	15900	15900	15900	15900	0
71	20250513	174100	1198047990	15900	15900	15900	15900	0
72	20250513	174000	1198047990	15900	15900	15900	15900	0
73	20250513	173900	1198047990	15900	15900	15900	15900	0
74	20250513	173800	1198047990	15900	15900	15900	15900	0
75	20250513	173700	1198047990	15900	15900	15900	15900	0
76	20250513	173600	1198047990	15900	15900	15900	15900	0
77	20250513	173500	1198047990	15900	15900	15900	15900	0
78	20250513	173400	1198047990	15900	15900	15900	15900	0
79	20250513	173300	1198047990	15900	15900	15900	15900	0
80	20250513	173200	1198047990	15900	15900	15900	15900	0
81	20250513	173100	1198047990	15900	15900	15900	15900	0
82	20250513	173000	1198047990	15900	15900	15900	15900	0
83	20250513	172900	1198047990	15900	15900	15900	15900	0
84	20250513	172800	1198047990	15900	15900	15900	15900	0
85	20250513	172700	1198047990	15900	15900	15900	15900	0
86	20250513	172600	1198047990	15900	15900	15900	15900	0
87	20250513	172500	1198047990	15900	15900	15900	15900	0
88	20250513	172400	1198047990	15900	15900	15900	15900	0
89	20250513	172300	1198047990	15900	15900	15900	15900	0
90	20250513	172200	1198047990	15900	15900	15900	15900	0
91	20250513	172100	1198047990	15900	15900	15900	15900	0
92	20250513	172000	1198047990	15900	15900	15900	15900	695
93	20250513	171900	1198047990	15900	15900	15900	15900	0
94	20250513	171800	1198047990	15900	15900	15900	15900	0
95	20250513	171700	1198047990	15900	15900	15900	15900	0
96	20250513	171600	1198047990	15900	15900	15900	15900	0
97	20250513	171500	1198047990	15900	15900	15900	15900	0
98	20250513	171400	1198047990	15900	15900	15900	15900	0
99	20250513	171300	1198047990	15900	15900	15900	15900	0
100	20250513	171200	1198047990	15900	15900	15900	15900	0
101	20250513	171100	1198047990	15900	15900	15900	15900	0
102	20250513	171000	1198047990	15900	15900	15900	15900	0
103	20250513	170900	1198047990	15900	15900	15900	15900	0
104	20250513	170800	1198047990	15900	15900	15900	15900	0
105	20250513	170700	1198047990	15900	15900	15900	15900	0
106	20250513	170600	1198047990	15900	15900	15900	15900	0
107	20250513	170500	1198047990	15900	15900	15900	15900	0
108	20250513	170400	1198047990	15900	15900	15900	15900	0
109	20250513	170300	1198047990	15900	15900	15900	15900	0
110	20250513	170200	1198047990	15900	15900	15900	15900	0
111	20250513	170100	1198047990	15900	15900	15900	15900	0
112	20250513	170000	1198047990	15900	15900	15900	15900	0
113	20250513	165900	1198047990	15900	15900	15900	15900	0
114	20250513	165800	1198047990	15900	15900	15900	15900	0
115	20250513	165700	1198047990	15900	15900	15900	15900	0
116	20250513	165600	1198047990	15900	15900	15900	15900	0
117	20250513	165500	1198047990	15900	15900	15900	15900	0
118	20250513	165400	1198047990	15900	15900	15900	15900	0
119	20250513	165300	1198047990	15900	15900	15900	15900	0
120	20250513	165200	1198047990	15900	15900	15900	15900	0
121	20250513	165100	1198047990	15900	15900	15900	15900	0
122	20250513	165000	1198047990	15900	15900	15900	15900	695
123	20250513	164900	1198047990	15900	15900	15900	15900	0
124	20250513	164800	1198047990	15900	15900	15900	15900	0
125	20250513	164700	1198047990	15900	15900	15900	15900	0
126	20250513	164600	1198047990	15900	15900	15900	15900	0
127	20250513	164500	1198047990	15900	15900	15900	15900	0
128	20250513	164400	1198047990	15900	15900	15900	15900	0
129	20250513	164300	1198047990	15900	15900	15900	15900	0
130	20250513	164200	1198047990	15900	15900	15900	15900	0
131	20250513	164100	1198047990	15900	15900	15900	15900	0
132	20250513	164000	1198047990	15900	15900	15900	15900	0
133	20250513	163900	1198047990	15900	15900	15900	15900	0
134	20250513	163800	1198047990	15900	15900	15900	15900	0
135	20250513	163700	1198047990	15900	15900	15900	15900	0
136	20250513	163600	1198047990	15900	15900	15900	15900	0
137	20250513	163500	1198047990	15900	15900	15900	15900	0
138	20250513	163400	1198047990	15900	15900	15900	15900	0
139	20250513	163300	1198047990	15900	15900	15900	15900	0
140	20250513	163200	1198047990	15900	15900	15900	15900	0
141	20250513	163100	1198047990	15900	15900	15900	15900	0
142	20250513	163000	1198047990	15900	15900	15900	15900	0
143	20250513	162900	1198047990	15900	15900	15900	15900	0
144	20250513	162800	1198047990	15900	15900	15900	15900	0
145	20250513	162700	1198047990	15900	15900	15900	15900	0
146	20250513	162600	1198047990	15900	15900	15900	15900	0
147	20250513	162500	1198047990	15900	15900	15900	15900	0
148	20250513	162400	1198047990	15900	15900	15900	15900	0
149	20250513	162300	1198047990	15900	15900	15900	15900	0
150	20250513	162200	1198047990	15900	15900	15900	15900	0
151	20250513	162100	1198047990	15900	15900	15900	15900	0
152	20250513	162000	1198047990	15900	15900	15900	15900	695
153	20250513	161900	1198047990	15900	15900	15900	15900	0
154	20250513	161800	1198047990	15900	15900	15900	15900	0
155	20250513	161700	1198047990	15900	15900	15900	15900	0
156	20250513	161600	1198047990	15900	15900	15900	15900	0
157	20250513	161500	1198047990	15900	15900	15900	15900	0
158	20250513	161400	1198047990	15900	15900	15900	15900	0
159	20250513	161300	1198047990	15900	15900	15900	15900	0
160	20250513	161200	1198047990	15900	15900	15900	15900	0
161	20250513	161100	1198047990	15900	15900	15900	15900	0
162	20250513	161000	1198047990	15900	15900	15900	15900	0
163	20250513	160900	1198047990	15900	15900	15900	15900	0
164	20250513	160800	1198047990	15900	15900	15900	15900	0
165	20250513	160700	1198047990	15900	15900	15900	15900	0
166	20250513	160600	1198047990	15900	15900	15900	15900	0
167	20250513	160500	1198047990	15900	15900	15900	15900	0
168	20250513	160400	1198047990	15900	15900	15900	15900	0
169	20250513	160300	1198047990	15900	15900	15900	15900	0
170	20250513	160200	1198047990	15900	15900	15900	15900	0
171	20250513	160100	1198047990	15900	15900	15900	15900	0
172	20250513	160000	1198047990	15900	15900	15900	15900	0
173	20250513	155900	1198047990	15900	15900	15900	15900	0
174	20250513	155800	1198047990	15900	15900	15900	15900	0
175	20250513	155700	1198047990	15900	15900	15900	15900	0
176	20250513	155600	1198047990	15900	15900	15900	15900	0
177	20250513	155500	1198047990	15900	15900	15900	15900	0
178	20250513	155400	1198047990	15900	15900	15900	15900	0
179	20250513	155300	1198047990	15900	15900	15900	15900	0
180	20250513	155200	1198047990	15900	15900	15900	15900	0
181	20250513	155100	1198047990	15900	15900	15900	15900	0
182	20250513	155000	1198047990	15900	15900	15900	15900	695
183	20250513	154900	1198047990	15900	15900	15900	15900	0
184	20250513	154800	1198047990	15900	15900	15900	15900	0
185	20250513	154700	1198047990	15900	15900	15900	15900	0
186	20250513	154600	1198047990	15900	15900	15900	15900	0
187	20250513	154500	1198047990	15900	15900	15900	15900	0
188	20250513	154400	1198047990	15900	15900	15900	15900	0
189	20250513	154300	1198047990	15900	15900	15900	15900	0
190	20250513	154200	1198047990	15900	15900	15900	15900	0
191	20250513	154100	1198047990	15900	15900	15900	15900	0
192	20250513	154000	1198047990	15900	15900	15900	15900	0
193	20250513	153900	1198047990	15900	15900	15900	15900	0
194	20250513	153800	1198047990	15900	15900	15900	15900	0
195	20250513	153700	1198047990	15900	15900	15900	15900	0
196	20250513	153600	1198047990	15900	15900	15900	15900	0
197	20250513	153500	1198047990	15900	15900	15900	15900	0
198	20250513	153400	1198047990	15900	15900	15900	15900	0
199	20250513	153300	1198047990	15900	15900	15900	15900	0
200	20250513	153200	1198047990	15900	15900	15900	15900	0
201	20250513	153100	1198047990	15900	15900	15900	15900	0
202	20250513	153000	1198047990	15900	15900	15900	15900	695
203	20250513	152900	1186997490	15890	15890	15890	15890	0
204	20250513	152800	1186997490	15890	15890	15890	15890	0
205	20250513	152700	1186997490	15890	15890	15890	15890	0
206	20250513	152600	1186997490	15890	15890	15890	15890	0
207	20250513	152500	1186997490	15890	15890	15890	15890	0
208	20250513	152400	1186997490	15890	15890	15890	15890	0
209	20250513	152300	1186997490	15890	15890	15890	15890	0
210	20250513	152200	1186997490	15890	15890	15890	15890	0
211	20250513	152100	1186997490	15890	15890	15890	15890	0
212	20250513	152000	1186997490	15890	15890	15890	15890	0
213	20250513	151900	1186997490	15890	15920	15920	15880	265
214	20250513	151800	1182783310	15910	15940	15940	15910	83
215	20250513	151700	1181462120	15940	15930	15950	15930	210
216	20250513	151600	1178113500	15930	15930	15940	15930	39
217	20250513	151500	1177492050	15940	15940	15960	15940	253
218	20250513	151400	1173457270	15970	15980	15980	15940	677
219	20250513	151300	1162649860	15990	15990	15990	15980	24
220	20250513	151200	1162266130	15990	15980	15990	15980	183
221	20250513	151100	1159340060	15980	15980	15990	15970	217
222	20250513	151000	1155872400	15980	15980	15990	15970	306
223	20250513	150900	1150980830	15990	15990	15990	15980	49
224	20250513	150800	1150197540	15990	15990	15990	15990	195
225	20250513	150700	1147079490	15980	15980	15990	15970	185
226	20250513	150600	1144123120	15970	15980	15980	15970	187
227	20250513	150500	1141134890	15970	15970	15980	15960	189
228	20250513	150400	1138117210	15980	15960	15980	15960	199
229	20250513	150300	1134937380	15970	15970	15970	15940	216
230	20250513	150200	1131488630	15960	15980	15990	15960	39
231	20250513	150100	1130865680	15990	15970	15990	15970	278
232	20250513	150000	1126424300	15960	15950	15960	15950	195
233	20250513	145900	1123312130	15960	15960	15960	15950	212
234	20250513	145800	1119928850	15960	15950	15960	15950	62
235	20250513	145700	1118939550	15950	15950	15960	15950	190
236	20250513	145600	1115907170	15960	15940	15960	15940	188
237	20250513	145500	1112908320	15950	15960	15960	15950	269
238	20250513	145400	1108615780	15960	15950	15960	15950	34
239	20250513	145300	1108073310	15940	15950	15950	15940	200
240	20250513	145200	1104883410	15950	15950	15960	15950	195
241	20250513	145100	1101773000	15950	15950	15950	15930	38
242	20250513	145000	1101166980	15940	15950	15950	15940	191
243	20250513	144900	1098122410	15940	15940	15950	15930	199
244	20250513	144800	1094950420	15930	15920	15930	15920	202
245	20250513	144700	1091732570	15920	15920	15920	15920	44
246	20250513	144600	1091032090	15910	15910	15910	15900	132
247	20250513	144500	1088932040	15900	15890	15900	15890	262
248	20250513	144400	1084766250	15900	15910	15910	15890	267
249	20250513	144300	1080519270	15860	15960	15960	15860	525
250	20250513	144200	1072169070	15950	15950	15970	15940	179
251	20250513	144100	1069312320	15950	15960	15960	15950	190
252	20250513	144000	1066279940	15960	15950	15960	15950	176
253	20250513	143900	1063472670	15940	15920	15940	15920	8
254	20250513	143800	1063345260	15940	15940	15940	15930	364
255	20250513	143700	1057544910	15940	15920	15940	15920	20
256	20250513	143600	1057226200	15940	15930	15940	15930	173
257	20250513	143500	1054470080	15930	15930	15940	15930	269
258	20250513	143400	1050184900	15930	15930	15930	15920	190
259	20250513	143300	1047158220	15930	15930	15930	15930	181
260	20250513	143200	1044274890	15940	15940	15950	15930	149
261	20250513	143100	1041900690	15950	15950	15950	15950	200
262	20250513	143000	1038710690	15950	15950	15960	15950	184
263	20250513	142900	1035775880	15960	15950	15960	15950	195
264	20250513	142800	1032665400	15940	15970	15970	15940	275
265	20250513	142700	1028278240	15980	15980	15980	15970	180
266	20250513	142600	1025401860	15980	15980	15980	15980	201
267	20250513	142500	1022189880	15970	15970	15970	15970	7
268	20250513	142400	1022078090	15970	15980	15980	15970	173
269	20250513	142300	1019313570	15980	15980	15990	15950	747
270	20250513	142200	1007391480	15980	15990	16000	15980	201
271	20250513	142100	1004177490	15980	15990	15990	15980	6
272	20250513	142000	1004081560	15970	16000	16000	15970	421
273	20250513	141900	997351270	15990	15990	15990	15980	109
274	20250513	141800	995608370	15980	15990	16000	15980	191
275	20250513	141700	992554300	15990	15990	15990	15990	309
276	20250513	141600	987613390	15980	15990	15990	15970	350
277	20250513	141500	982020460	15990	15980	15990	15970	224
278	20250513	141400	978440570	15980	15970	15980	15970	11
279	20250513	141300	978264810	15980	15980	15980	15970	189
280	20250513	141200	975244620	15980	15990	16000	15980	674
281	20250513	141100	964467610	15990	15990	16000	15990	233
282	20250513	141000	960740250	15990	15990	15990	15980	175
283	20250513	140900	957942640	15980	15990	15990	15980	210
284	20250513	140800	954584800	15980	15990	15990	15980	209
285	20250513	140700	951243080	15990	15990	15990	15980	267
286	20250513	140600	946974070	15980	15980	15990	15980	29
287	20250513	140500	946510550	15990	15990	15990	15980	298
288	20250513	140400	941745560	15980	15980	15990	15980	289
289	20250513	140300	937124500	15990	15990	15990	15980	100
290	20250513	140200	935525520	15990	15990	15990	15980	185
291	20250513	140100	932567410	15980	15990	15990	15980	386
292	20250513	140000	926397340	15980	15980	15990	15980	933
293	20250513	135900	911485190	15980	15980	15990	15980	702
294	20250513	135800	900265140	15970	15950	15970	15950	401
295	20250513	135700	893861360	15950	15960	15970	15950	979
296	20250513	135600	878234760	15960	15970	15970	15960	369
297	20250513	135500	872342830	15970	15950	15970	15950	1544
298	20250513	135400	847696830	15960	15960	15960	15950	209
299	20250513	135300	844361430	15950	15950	15950	15940	210
300	20250513	135200	841011960	15940	15950	15950	15940	320
301	20250513	135100	835909170	15950	15940	15950	15940	5
302	20250513	135000	835829450	15940	15940	15950	15940	197
303	20250513	134900	832687330	15940	15940	15950	15940	520
304	20250513	134800	824396840	15950	15940	15950	15940	90
305	20250513	134700	822961410	15950	15950	15950	15940	1169
306	20250513	134600	804315880	15960	15950	15960	15950	188
307	20250513	134500	801315490	15950	15940	15960	15940	205
308	20250513	134400	798045670	15940	15950	15950	15940	8
309	20250513	134300	797918100	15950	15910	15950	15910	2192
310	20250513	134200	762996480	15910	15910	15920	15910	13
311	20250513	134100	762789540	15920	15930	15930	15900	459
312	20250513	134000	755485860	15920	15930	15930	15920	27
313	20250513	133900	755055820	15940	15940	15940	15930	873
314	20250513	133800	741146360	15930	15920	15940	15920	18
315	20250513	133700	740859570	15920	15930	15960	15900	767
316	20250513	133600	728633350	15930	15950	15970	15900	524
317	20250513	133500	720287860	15970	15960	15980	15960	984
318	20250513	133400	704576920	15960	15910	15980	15900	4352
319	20250513	133300	635183480	15910	15900	15920	15890	1902
320	20250513	133200	604937790	15900	15870	15900	15850	1463
321	20250513	133100	581694380	15870	15840	15880	15840	314
322	20250513	133000	576714890	15850	15850	15850	15840	41
323	20250513	132900	576065260	15840	15840	15840	15840	34
324	20250513	132800	575526700	15840	15840	15840	15840	155
325	20250513	132700	573071500	15840	15840	15840	15810	371
326	20250513	132600	567204950	15830	15840	15850	15830	43
327	20250513	132500	566523850	15830	15840	15840	15830	17
328	20250513	132400	566254690	15840	15830	15840	15820	46
329	20250513	132300	565526430	15840	15840	15840	15840	19
330	20250513	132200	565225470	15830	15850	15850	15830	92
331	20250513	132100	563768150	15840	15840	15850	15840	34
332	20250513	132000	563229280	15830	15850	15850	15830	45
333	20250513	131900	562516120	15850	15840	15850	15830	25
334	20250513	131800	562120030	15840	15840	15840	15830	75
335	20250513	131700	560932050	15840	15840	15840	15830	16
336	20250513	131600	560678660	15840	15840	15840	15840	14
337	20250513	131500	560456900	15830	15840	15840	15830	203
338	20250513	131400	557243310	15840	15850	15860	15840	109
339	20250513	131300	555515670	15860	15860	15860	15850	27
340	20250513	131200	555087470	15850	15850	15850	15850	1
341	20250513	131100	555071620	15850	15860	15860	15850	148
342	20250513	131000	552725670	15860	15850	15860	15850	37
343	20250513	130900	552139210	15870	15860	15870	15840	201
344	20250513	130800	548954800	15860	15870	15870	15860	13
345	20250513	130700	548748570	15870	15860	15870	15860	17
346	20250513	130600	548478850	15860	15870	15880	15860	24
347	20250513	130500	548097890	15880	15870	15880	15860	18
348	20250513	130400	547812240	15880	15890	15890	15870	36
349	20250513	130300	547240410	15900	15900	15910	15890	35
350	20250513	130200	546683930	15920	15900	15930	15890	252
351	20250513	130100	542670740	15930	15870	15930	15870	1696
352	20250513	130000	515701810	15850	15850	15880	15840	405
353	20250513	125900	509274680	15840	15850	15870	15840	1244
354	20250513	125800	489554070	15850	15840	15850	15840	20
355	20250513	125700	489237170	15850	15830	15850	15830	300
356	20250513	125600	484487650	15830	15840	15840	15830	119
357	20250513	125500	482603550	15830	15835	15840	15830	108
358	20250513	125400	480893405	15835	15835	15840	15835	21
359	20250513	125300	480560820	15840	15835	15840	15835	29
360	20250513	125200	480101560	15835	15835	15840	15835	158
361	20250513	125100	477599585	15840	15835	15840	15835	19
362	20250513	125000	477298670	15840	15835	15840	15835	229
363	20250513	124900	473672345	15840	15810	15840	15810	542
364	20250513	124800	465090075	15820	15810	15820	15810	13
365	20250513	124700	464884425	15810	15800	15810	15800	79
366	20250513	124600	463635515	15805	15800	15805	15800	8
367	20250513	124500	463509105	15810	15800	15810	15800	22
368	20250513	124400	463161335	15800	15810	15810	15800	32
369	20250513	124300	462655645	15800	15805	15810	15800	17
370	20250513	124200	462386965	15810	15800	15810	15800	14
371	20250513	124100	462165665	15800	15800	15800	15800	6
372	20250513	124000	462070865	15800	15800	15810	15800	20
373	20250513	123900	461754735	15800	15805	15810	15800	24
374	20250513	123800	461375445	15810	15800	15810	15800	14
375	20250513	123700	461154145	15800	15805	15810	15800	21
376	20250513	123600	460822185	15800	15790	15800	15790	97
377	20250513	123500	459289655	15800	15790	15800	15790	33
378	20250513	123400	458768315	15790	15790	15800	15790	35
379	20250513	123300	458215565	15790	15800	15800	15790	85
380	20250513	123200	456872755	15790	15795	15800	15790	19
381	20250513	123100	456572615	15790	15790	15790	15790	54
382	20250513	123000	455719955	15790	15770	15790	15770	186
383	20250513	122900	452784795	15780	15770	15780	15770	8
384	20250513	122800	452658615	15780	15770	15780	15770	14
385	20250513	122700	452437765	15770	15770	15780	15770	24
386	20250513	122600	452059120	15775	15770	15790	15770	45
387	20250513	122500	451349005	15770	15770	15780	15770	23
388	20250513	122400	450986225	15780	15780	15780	15770	467
389	20250513	122300	443617665	15790	15780	15790	15780	12
390	20250513	122200	443428245	15790	15790	15800	15790	97
391	20250513	122100	441896435	15790	15790	15790	15790	2
392	20250513	122000	441864855	15790	15790	15800	15790	12
393	20250513	121900	441675315	15790	15800	15800	15790	9
394	20250513	121800	441533175	15800	15795	15800	15795	40
395	20250513	121700	440901205	15800	15800	15800	15800	15
396	20250513	121600	440664205	15800	15800	15800	15790	38
397	20250513	121500	440063975	15810	15800	15810	15800	32
398	20250513	121400	439558185	15800	15810	15810	15800	30
399	20250513	121300	439084085	15800	15800	15810	15800	14
400	20250513	121200	438862825	15800	15800	15810	15800	6
401	20250513	121100	438768015	15800	15800	15810	15790	18
402	20250513	121000	438483605	15800	15795	15810	15795	171
403	20250513	120900	435781745	15790	15790	15800	15790	8
404	20250513	120800	435655405	15800	15790	15800	15790	22
405	20250513	120700	435307855	15790	15790	15790	15790	3
406	20250513	120600	435260485	15780	15790	15790	15770	322
407	20250513	120500	430179205	15800	15800	15810	15800	22
408	20250513	120400	429831595	15790	15790	15800	15780	76
409	20250513	120300	428631320	15790	15800	15800	15790	128
410	20250513	120200	426609980	15800	15800	15810	15795	83
411	20250513	120100	425298400	15790	15800	15800	15780	55
412	20250513	120000	424429940	15800	15800	15800	15800	29
413	20250513	115900	423971740	15800	15790	15810	15780	165
414	20250513	115800	421366290	15795	15810	15810	15790	74
415	20250513	115700	420196810	15810	15815	15820	15810	14
416	20250513	115600	419975400	15820	15800	15820	15800	36
417	20250513	115500	419406265	15800	15800	15805	15800	7
418	20250513	115400	419295660	15800	15810	15810	15780	511
419	20250513	115300	411223340	15810	15820	15820	15810	25
420	20250513	115200	410827970	15810	15810	15820	15810	18
421	20250513	115100	410543310	15815	15830	15830	15815	54
422	20250513	115000	409688850	15820	15815	15820	15815	94
423	20250513	114900	408201800	15820	15810	15820	15810	27
424	20250513	114800	407774720	15810	15810	15820	15810	47
425	20250513	114700	407031560	15810	15810	15810	15810	4
426	20250513	114600	406968320	15815	15810	15820	15810	18
427	20250513	114500	406683600	15820	15810	15830	15810	46
428	20250513	114400	405955890	15820	15815	15820	15815	181
429	20250513	114300	403092500	15810	15815	15820	15810	13
430	20250513	114200	402886900	15820	15810	15820	15810	65
431	20250513	114100	401859130	15810	15820	15830	15810	251
432	20250513	114000	397889440	15820	15820	15820	15820	3
433	20250513	113900	397841980	15830	15810	15830	15810	322
434	20250513	113800	392745850	15810	15800	15810	15800	1067
435	20250513	113700	375887180	15810	15790	15830	15790	456
436	20250513	113600	368674750	15820	15775	15820	15770	2628
437	20250513	113500	327146280	15770	15770	15780	15770	53
438	20250513	113400	326309970	15770	15765	15780	15765	24
439	20250513	113300	325931410	15770	15760	15770	15760	49
440	20250513	113200	325158700	15770	15750	15770	15750	30
441	20250513	113100	324685970	15740	15750	15760	15740	91
442	20250513	113000	323252690	15750	15760	15760	15750	101
443	20250513	112900	321661640	15760	15760	15770	15750	36
444	20250513	112800	321094270	15760	15760	15760	15760	5
445	20250513	112700	321015470	15770	15770	15770	15750	103
446	20250513	112600	319392070	15770	15780	15780	15770	19
447	20250513	112500	319092340	15780	15770	15780	15770	15
448	20250513	112400	318855660	15770	15780	15780	15770	16
449	20250513	112300	318603230	15780	15770	15780	15770	15
450	20250513	112200	318366640	15780	15770	15780	15770	42
451	20250513	112100	317704190	15770	15780	15780	15770	29
452	20250513	112000	317246620	15780	15780	15780	15780	10
453	20250513	111900	317088820	15770	15770	15780	15770	13
454	20250513	111800	316883720	15780	15770	15780	15770	5
455	20250513	111700	316804840	15770	15770	15780	15770	15
456	20250513	111600	316568180	15770	15780	15780	15770	11
457	20250513	111500	316394700	15780	15770	15780	15770	12
458	20250513	111400	316205350	15770	15780	15780	15770	16
459	20250513	111300	315952910	15770	15770	15770	15770	1
460	20250513	111200	315937140	15780	15780	15780	15770	22
461	20250513	111100	315589990	15770	15770	15770	15770	4
462	20250513	111000	315526910	15770	15780	15780	15770	196
463	20250513	110900	312434480	15770	15780	15780	15770	10
464	20250513	110800	312276690	15770	15780	15780	15770	46
465	20250513	110700	311550820	15770	15770	15780	15770	16
466	20250513	110600	311298380	15770	15780	15780	15770	32
467	20250513	110500	310793440	15760	15770	15780	15760	35
468	20250513	110400	310241700	15770	15760	15770	15760	115
469	20250513	110300	308428180	15770	15760	15770	15760	114
470	20250513	110200	306631420	15760	15760	15760	15750	113
471	20250513	110100	304850560	15760	15760	15760	15760	3
472	20250513	110000	304803280	15750	15750	15760	15750	37
473	20250513	105900	304220420	15750	15750	15750	15750	1
474	20250513	105800	304204670	15760	15740	15760	15740	321
475	20250513	105700	299148740	15740	15740	15740	15740	6
476	20250513	105600	299054300	15730	15740	15740	15730	23
477	20250513	105500	298692290	15750	15750	15750	15740	13
478	20250513	105400	298487550	15740	15750	15750	15740	214
479	20250513	105300	295119080	15740	15740	15750	15740	259
480	20250513	105200	291042300	15730	15740	15740	15730	11
481	20250513	105100	290869180	15730	15740	15740	15730	111
482	20250513	105000	289123130	15730	15730	15740	15730	27
483	20250513	104900	288698310	15730	15730	15730	15730	12
484	20250513	104800	288509550	15730	15740	15740	15730	13
485	20250513	104700	288304940	15730	15730	15730	15730	4
486	20250513	104600	288242020	15740	15730	15740	15730	15
487	20250513	104500	288005950	15730	15730	15740	15730	11
488	20250513	104400	287832830	15740	15730	15740	15730	19
489	20250513	104300	287533780	15730	15740	15740	15730	17
490	20250513	104200	287266250	15730	15730	15730	15730	1
491	20250513	104100	287250520	15740	15740	15740	15730	12
492	20250513	104000	287061650	15730	15720	15730	15720	320
493	20250513	103900	282028060	15720	15720	15720	15720	110
494	20250513	103800	280298860	15700	15700	15710	15700	557
495	20250513	103700	271548410	15710	15710	15710	15710	2
496	20250513	103600	271516990	15700	15700	15710	15700	16
497	20250513	103500	271265680	15710	15710	15710	15710	10
498	20250513	103400	271108580	15710	15710	15710	15700	252
499	20250513	103300	267149670	15710	15730	15730	15690	2180
500	20250513	103200	232885090	15740	15730	15740	15730	7
501	20250513	103100	232774970	15730	15740	15740	15730	12
502	20250513	103000	232586100	15730	15760	15760	15730	100
503	20250513	102900	231010140	15770	15770	15770	15760	104
504	20250513	102800	229370190	15780	15780	15780	15770	12
505	20250513	102700	229180840	15780	15770	15780	15770	3
506	20250513	102600	229133510	15770	15770	15780	15770	95
507	20250513	102500	227635250	15770	15770	15770	15770	3
508	20250513	102400	227587940	15780	15770	15780	15770	28
509	20250513	102300	227146250	15770	15770	15780	15770	68
510	20250513	102200	226073800	15770	15760	15770	15760	121
511	20250513	102100	224165640	15760	15760	15770	15760	112
512	20250513	102000	222400420	15770	15770	15780	15770	242
513	20250513	101900	218583160	15780	15770	15780	15770	289
514	20250513	101800	214022780	15770	15770	15770	15760	93
515	20250513	101700	212556190	15770	15770	15780	15760	275
516	20250513	101600	208219770	15770	15740	15775	15740	1057
517	20250513	101500	191567325	15730	15720	15730	15720	395
518	20250513	101400	185354145	15730	15720	15730	15720	12
519	20250513	101300	185165405	15730	15730	15730	15730	13
520	20250513	101200	184960915	15730	15720	15730	15710	8
521	20250513	101100	184835155	15720	15720	15720	15720	161
522	20250513	101000	182304235	15710	15710	15720	15710	131
523	20250513	100900	180246205	15710	15700	15710	15700	34
524	20250513	100800	179712295	15700	15710	15710	15700	352
525	20250513	100700	174183395	15720	15720	15720	15710	13
526	20250513	100600	173979045	15720	15725	15730	15720	83
527	20250513	100500	172674190	15730	15720	15730	15720	3
528	20250513	100400	172627010	15730	15730	15740	15710	146
529	20250513	100300	170331740	15740	15740	15750	15730	314
530	20250513	100200	165389380	15750	15740	15750	15740	16
531	20250513	100100	165137420	15750	15750	15750	15750	81
532	20250513	100000	163861670	15750	15740	15750	15740	4
533	20250513	095900	163798690	15750	15740	15750	15740	12
534	20250513	095800	163609720	15740	15740	15750	15740	188
535	20250513	095700	160650580	15740	15730	15740	15730	350
536	20250513	095600	155141760	15740	15720	15740	15720	174
537	20250513	095500	152404780	15720	15710	15730	15710	48
538	20250513	095400	151650650	15730	15710	15730	15710	215
539	20250513	095300	148270790	15710	15720	15720	15710	208
540	20250513	095200	145003080	15715	15710	15720	15710	68
541	20250513	095100	143934450	15720	15720	15720	15720	33
542	20250513	095000	143415690	15720	15710	15720	15710	13
543	20250513	094900	143211350	15710	15710	15720	15710	31
544	20250513	094800	142724240	15720	15720	15720	15720	2
545	20250513	094700	142692800	15720	15710	15720	15710	29
546	20250513	094600	142237120	15710	15720	15720	15710	134
547	20250513	094500	140130830	15720	15710	15720	15710	13
548	20250513	094400	139926500	15710	15710	15710	15710	20
549	20250513	094300	139612300	15710	15710	15710	15710	3
550	20250513	094200	139565170	15710	15700	15710	15700	173
551	20250513	094100	136847370	15710	15700	15710	15700	2689
552	20250513	094000	94627070	15700	15700	15700	15700	19
553	20250513	093900	94328770	15700	15700	15700	15700	13
554	20250513	093800	94124670	15690	15690	15690	15690	189
555	20250513	093700	91159260	15690	15690	15690	15690	1
556	20250513	093600	91143570	15680	15690	15690	15680	7
557	20250513	093500	91033760	15690	15690	15690	15690	138
558	20250513	093400	88868540	15690	15690	15690	15690	10
559	20250513	093300	88711640	15710	15700	15710	15690	7
560	20250513	093200	88601730	15700	15700	15700	15700	7
561	20250513	093100	88491830	15710	15700	15710	15700	9
562	20250513	093000	88350520	15700	15700	15710	15700	53
563	20250513	092900	87518400	15700	15670	15700	15670	1035
564	20250513	092800	71289280	15670	15670	15670	15670	9
565	20250513	092700	71148250	15680	15680	15680	15680	42
566	20250513	092600	70489690	15690	15690	15690	15690	45
567	20250513	092500	69783640	15690	15710	15710	15690	111
568	20250513	092400	68041750	15700	15690	15730	15690	554
569	20250513	092300	59344390	15680	15680	15680	15680	253
570	20250513	092200	55377350	15670	15670	15670	15670	11
571	20250513	092100	55204980	15680	15680	15680	15680	0
572	20250513	092000	55204980	15680	15670	15680	15670	8
573	20250513	091900	55079560	15670	15640	15670	15640	152
574	20250513	091800	52700360	15630	15640	15640	15630	21
575	20250513	091700	52371980	15650	15650	15650	15640	290
576	20250513	091600	47834210	15660	15680	15680	15660	230
577	20250513	091500	44231600	15680	15670	15680	15670	43
578	20250513	091400	43557480	15680	15670	15680	15670	121
579	20250513	091300	41660800	15670	15670	15670	15670	80
580	20250513	091200	40407200	15670	15670	15670	15670	23
581	20250513	091100	40046790	15670	15670	15670	15670	121
582	20250513	091000	38150720	15680	15660	15680	15660	124
583	20250513	090900	36208570	15660	15660	15660	15660	28
584	20250513	090800	35770090	15660	15650	15670	15640	465
585	20250513	090700	28491370	15650	15630	15680	15630	111
586	20250513	090600	26755130	15630	15690	15690	15620	242
587	20250513	090500	22963930	15700	15700	15700	15700	45
588	20250513	090400	22257430	15710	15680	15720	15680	411
589	20250513	090300	15802960	15680	15690	15700	15680	101
590	20250513	090200	14217290	15690	15600	15690	15600	45
591	20250513	090100	13514570	15610	15560	15610	15560	33
592	20250513	090000	12999940	15560	15550	15600	15550	836