KissMeData/033240/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	185900	1025790910	12960	12960	12960	12960	3735
3	20250514	185800	1025790910	12960	12960	12960	12960	0
4	20250514	185700	1025790910	12960	12960	12960	12960	0
5	20250514	185600	1025790910	12960	12960	12960	12960	0
6	20250514	185500	1025790910	12960	12960	12960	12960	0
7	20250514	185400	1025790910	12960	12960	12960	12960	0
8	20250514	185300	1025790910	12960	12960	12960	12960	0
9	20250514	185200	1025790910	12960	12960	12960	12960	0
10	20250514	185100	1025790910	12960	12960	12960	12960	0
11	20250514	185000	1025790910	12960	12960	12960	12960	0
12	20250514	184900	1025790910	12960	12960	12960	12960	0
13	20250514	184800	1025790910	12960	12960	12960	12960	0
14	20250514	184700	1025790910	12960	12960	12960	12960	0
15	20250514	184600	1025790910	12960	12960	12960	12960	0
16	20250514	184500	1025790910	12960	12960	12960	12960	0
17	20250514	184400	1025790910	12960	12960	12960	12960	0
18	20250514	184300	1025790910	12960	12960	12960	12960	0
19	20250514	184200	1025790910	12960	12960	12960	12960	0
20	20250514	184100	1025790910	12960	12960	12960	12960	0
21	20250514	184000	1025790910	12960	12960	12960	12960	0
22	20250514	183900	1025790910	12960	12960	12960	12960	0
23	20250514	183800	1025790910	12960	12960	12960	12960	0
24	20250514	183700	1025790910	12960	12960	12960	12960	0
25	20250514	183600	1025790910	12960	12960	12960	12960	0
26	20250514	183500	1025790910	12960	12960	12960	12960	0
27	20250514	183400	1025790910	12960	12960	12960	12960	0
28	20250514	183300	1025790910	12960	12960	12960	12960	0
29	20250514	183200	1025790910	12960	12960	12960	12960	0
30	20250514	183100	1025790910	12960	12960	12960	12960	0
31	20250514	183000	1025790910	12960	12960	12960	12960	0
32	20250514	182900	1025790910	12960	12960	12960	12960	3735
33	20250514	182800	1025790910	12960	12960	12960	12960	0
34	20250514	182700	1025790910	12960	12960	12960	12960	0
35	20250514	182600	1025790910	12960	12960	12960	12960	0
36	20250514	182500	1025790910	12960	12960	12960	12960	0
37	20250514	182400	1025790910	12960	12960	12960	12960	0
38	20250514	182300	1025790910	12960	12960	12960	12960	0
39	20250514	182200	1025790910	12960	12960	12960	12960	0
40	20250514	182100	1025790910	12960	12960	12960	12960	0
41	20250514	182000	1025790910	12960	12960	12960	12960	0
42	20250514	181900	1025790910	12960	12960	12960	12960	0
43	20250514	181800	1025790910	12960	12960	12960	12960	0
44	20250514	181700	1025790910	12960	12960	12960	12960	0
45	20250514	181600	1025790910	12960	12960	12960	12960	0
46	20250514	181500	1025790910	12960	12960	12960	12960	0
47	20250514	181400	1025790910	12960	12960	12960	12960	0
48	20250514	181300	1025790910	12960	12960	12960	12960	0
49	20250514	181200	1025790910	12960	12960	12960	12960	0
50	20250514	181100	1025790910	12960	12960	12960	12960	0
51	20250514	181000	1025790910	12960	12960	12960	12960	0
52	20250514	180900	1025790910	12960	12960	12960	12960	0
53	20250514	180800	1025790910	12960	12960	12960	12960	0
54	20250514	180700	1025790910	12960	12960	12960	12960	0
55	20250514	180600	1025790910	12960	12960	12960	12960	0
56	20250514	180500	1025790910	12960	12960	12960	12960	0
57	20250514	180400	1025790910	12960	12960	12960	12960	0
58	20250514	180300	1025790910	12960	12960	12960	12960	0
59	20250514	180200	1025790910	12960	12960	12960	12960	0
60	20250514	180100	1025790910	12960	12960	12960	12960	0
61	20250514	180000	1025790910	12960	12960	12960	12960	0
62	20250514	175900	1025790910	12960	12960	12960	12960	3735
63	20250514	175800	1025790910	12960	12960	12960	12960	0
64	20250514	175700	1025790910	12960	12960	12960	12960	0
65	20250514	175600	1025790910	12960	12960	12960	12960	0
66	20250514	175500	1025790910	12960	12960	12960	12960	0
67	20250514	175400	1025790910	12960	12960	12960	12960	0
68	20250514	175300	1025790910	12960	12960	12960	12960	0
69	20250514	175200	1025790910	12960	12960	12960	12960	0
70	20250514	175100	1025790910	12960	12960	12960	12960	0
71	20250514	175000	1025790910	12960	12960	12960	12960	0
72	20250514	174900	1025790910	12960	12960	12960	12960	0
73	20250514	174800	1025790910	12960	12960	12960	12960	0
74	20250514	174700	1025790910	12960	12960	12960	12960	0
75	20250514	174600	1025790910	12960	12960	12960	12960	0
76	20250514	174500	1025790910	12960	12960	12960	12960	0
77	20250514	174400	1025790910	12960	12960	12960	12960	0
78	20250514	174300	1025790910	12960	12960	12960	12960	0
79	20250514	174200	1025790910	12960	12960	12960	12960	0
80	20250514	174100	1025790910	12960	12960	12960	12960	0
81	20250514	174000	1025790910	12960	12960	12960	12960	0
82	20250514	173900	1025790910	12960	12960	12960	12960	0
83	20250514	173800	1025790910	12960	12960	12960	12960	0
84	20250514	173700	1025790910	12960	12960	12960	12960	0
85	20250514	173600	1025790910	12960	12960	12960	12960	0
86	20250514	173500	1025790910	12960	12960	12960	12960	0
87	20250514	173400	1025790910	12960	12960	12960	12960	0
88	20250514	173300	1025790910	12960	12960	12960	12960	0
89	20250514	173200	1025790910	12960	12960	12960	12960	0
90	20250514	173100	1025790910	12960	12960	12960	12960	0
91	20250514	173000	1025790910	12960	12960	12960	12960	0
92	20250514	172900	1025790910	12960	12960	12960	12960	3735
93	20250514	172800	1025790910	12960	12960	12960	12960	0
94	20250514	172700	1025790910	12960	12960	12960	12960	0
95	20250514	172600	1025790910	12960	12960	12960	12960	0
96	20250514	172500	1025790910	12960	12960	12960	12960	0
97	20250514	172400	1025790910	12960	12960	12960	12960	0
98	20250514	172300	1025790910	12960	12960	12960	12960	0
99	20250514	172200	1025790910	12960	12960	12960	12960	0
100	20250514	172100	1025790910	12960	12960	12960	12960	0
101	20250514	172000	1025790910	12960	12960	12960	12960	0
102	20250514	171900	1025790910	12960	12960	12960	12960	0
103	20250514	171800	1025790910	12960	12960	12960	12960	0
104	20250514	171700	1025790910	12960	12960	12960	12960	0
105	20250514	171600	1025790910	12960	12960	12960	12960	0
106	20250514	171500	1025790910	12960	12960	12960	12960	0
107	20250514	171400	1025790910	12960	12960	12960	12960	0
108	20250514	171300	1025790910	12960	12960	12960	12960	0
109	20250514	171200	1025790910	12960	12960	12960	12960	0
110	20250514	171100	1025790910	12960	12960	12960	12960	0
111	20250514	171000	1025790910	12960	12960	12960	12960	0
112	20250514	170900	1025790910	12960	12960	12960	12960	0
113	20250514	170800	1025790910	12960	12960	12960	12960	0
114	20250514	170700	1025790910	12960	12960	12960	12960	0
115	20250514	170600	1025790910	12960	12960	12960	12960	0
116	20250514	170500	1025790910	12960	12960	12960	12960	0
117	20250514	170400	1025790910	12960	12960	12960	12960	0
118	20250514	170300	1025790910	12960	12960	12960	12960	0
119	20250514	170200	1025790910	12960	12960	12960	12960	0
120	20250514	170100	1025790910	12960	12960	12960	12960	0
121	20250514	170000	1025790910	12960	12960	12960	12960	0
122	20250514	165900	1025790910	12960	12960	12960	12960	3735
123	20250514	165800	1025790910	12960	12960	12960	12960	0
124	20250514	165700	1025790910	12960	12960	12960	12960	0
125	20250514	165600	1025790910	12960	12960	12960	12960	0
126	20250514	165500	1025790910	12960	12960	12960	12960	0
127	20250514	165400	1025790910	12960	12960	12960	12960	0
128	20250514	165300	1025790910	12960	12960	12960	12960	0
129	20250514	165200	1025790910	12960	12960	12960	12960	0
130	20250514	165100	1025790910	12960	12960	12960	12960	0
131	20250514	165000	1025790910	12960	12960	12960	12960	0
132	20250514	164900	1025790910	12960	12960	12960	12960	0
133	20250514	164800	1025790910	12960	12960	12960	12960	0
134	20250514	164700	1025790910	12960	12960	12960	12960	0
135	20250514	164600	1025790910	12960	12960	12960	12960	0
136	20250514	164500	1025790910	12960	12960	12960	12960	0
137	20250514	164400	1025790910	12960	12960	12960	12960	0
138	20250514	164300	1025790910	12960	12960	12960	12960	0
139	20250514	164200	1025790910	12960	12960	12960	12960	0
140	20250514	164100	1025790910	12960	12960	12960	12960	0
141	20250514	164000	1025790910	12960	12960	12960	12960	0
142	20250514	163900	1025790910	12960	12960	12960	12960	0
143	20250514	163800	1025790910	12960	12960	12960	12960	0
144	20250514	163700	1025790910	12960	12960	12960	12960	0
145	20250514	163600	1025790910	12960	12960	12960	12960	0
146	20250514	163500	1025790910	12960	12960	12960	12960	0
147	20250514	163400	1025790910	12960	12960	12960	12960	0
148	20250514	163300	1025790910	12960	12960	12960	12960	0
149	20250514	163200	1025790910	12960	12960	12960	12960	0
150	20250514	163100	1025790910	12960	12960	12960	12960	0
151	20250514	163000	1025790910	12960	12960	12960	12960	0
152	20250514	162900	1025790910	12960	12960	12960	12960	3735
153	20250514	162800	1025790910	12960	12960	12960	12960	0
154	20250514	162700	1025790910	12960	12960	12960	12960	0
155	20250514	162600	1025790910	12960	12960	12960	12960	0
156	20250514	162500	1025790910	12960	12960	12960	12960	0
157	20250514	162400	1025790910	12960	12960	12960	12960	0
158	20250514	162300	1025790910	12960	12960	12960	12960	0
159	20250514	162200	1025790910	12960	12960	12960	12960	0
160	20250514	162100	1025790910	12960	12960	12960	12960	0
161	20250514	162000	1025790910	12960	12960	12960	12960	0
162	20250514	161900	1025790910	12960	12960	12960	12960	0
163	20250514	161800	1025790910	12960	12960	12960	12960	0
164	20250514	161700	1025790910	12960	12960	12960	12960	0
165	20250514	161600	1025790910	12960	12960	12960	12960	0
166	20250514	161500	1025790910	12960	12960	12960	12960	0
167	20250514	161400	1025790910	12960	12960	12960	12960	0
168	20250514	161300	1025790910	12960	12960	12960	12960	0
169	20250514	161200	1025790910	12960	12960	12960	12960	0
170	20250514	161100	1025790910	12960	12960	12960	12960	0
171	20250514	161000	1025790910	12960	12960	12960	12960	0
172	20250514	160900	1025790910	12960	12960	12960	12960	0
173	20250514	160800	1025790910	12960	12960	12960	12960	0
174	20250514	160700	1025790910	12960	12960	12960	12960	0
175	20250514	160600	1025790910	12960	12960	12960	12960	0
176	20250514	160500	1025790910	12960	12960	12960	12960	0
177	20250514	160400	1025790910	12960	12960	12960	12960	0
178	20250514	160300	1025790910	12960	12960	12960	12960	0
179	20250514	160200	1025790910	12960	12960	12960	12960	0
180	20250514	160100	1025790910	12960	12960	12960	12960	0
181	20250514	160000	1025790910	12960	12960	12960	12960	0
182	20250514	155900	1025790910	12960	12960	12960	12960	3735
183	20250514	155800	1025790910	12960	12960	12960	12960	0
184	20250514	155700	1025790910	12960	12960	12960	12960	0
185	20250514	155600	1025790910	12960	12960	12960	12960	0
186	20250514	155500	1025790910	12960	12960	12960	12960	0
187	20250514	155400	1025790910	12960	12960	12960	12960	0
188	20250514	155300	1025790910	12960	12960	12960	12960	0
189	20250514	155200	1025790910	12960	12960	12960	12960	0
190	20250514	155100	1025790910	12960	12960	12960	12960	0
191	20250514	155000	1025790910	12960	12960	12960	12960	0
192	20250514	154900	1025790910	12960	12960	12960	12960	0
193	20250514	154800	1025790910	12960	12960	12960	12960	0
194	20250514	154700	1025790910	12960	12960	12960	12960	0
195	20250514	154600	1025790910	12960	12960	12960	12960	0
196	20250514	154500	1025790910	12960	12960	12960	12960	0
197	20250514	154400	1025790910	12960	12960	12960	12960	0
198	20250514	154300	1025790910	12960	12960	12960	12960	0
199	20250514	154200	1025790910	12960	12960	12960	12960	0
200	20250514	154100	1025790910	12960	12960	12960	12960	0
201	20250514	154000	1025790910	12960	12960	12960	12960	0
202	20250514	153900	1025790910	12960	12960	12960	12960	0
203	20250514	153800	1025790910	12960	12960	12960	12960	0
204	20250514	153700	1025790910	12960	12960	12960	12960	0
205	20250514	153600	1025790910	12960	12960	12960	12960	0
206	20250514	153500	1025790910	12960	12960	12960	12960	0
207	20250514	153400	1025790910	12960	12960	12960	12960	0
208	20250514	153300	1025790910	12960	12960	12960	12960	0
209	20250514	153200	1025790910	12960	12960	12960	12960	0
210	20250514	153100	1025790910	12960	12960	12960	12960	0
211	20250514	153000	1025790910	12960	12960	12960	12960	3735
212	20250514	152900	977385310	12910	12910	12910	12910	0
213	20250514	152800	977385310	12910	12910	12910	12910	0
214	20250514	152700	977385310	12910	12910	12910	12910	0
215	20250514	152600	977385310	12910	12910	12910	12910	0
216	20250514	152500	977385310	12910	12910	12910	12910	0
217	20250514	152400	977385310	12910	12910	12910	12910	0
218	20250514	152300	977385310	12910	12910	12910	12910	0
219	20250514	152200	977385310	12910	12910	12910	12910	0
220	20250514	152100	977385310	12910	12910	12910	12910	0
221	20250514	152000	977385310	12910	12910	12910	12910	0
222	20250514	151900	977385310	12910	12930	12930	12910	18
223	20250514	151800	977152910	12910	12920	12920	12910	17
224	20250514	151700	976933400	12940	12940	12940	12940	1
225	20250514	151600	976920460	12930	12910	12930	12910	240
226	20250514	151500	973822040	12910	12900	12910	12900	58
227	20250514	151400	973073470	12910	12900	12910	12900	16
228	20250514	151300	972867050	12900	12910	12910	12900	753
229	20250514	151200	963147880	12920	12930	12930	12920	1410
230	20250514	151100	944929850	12930	12930	12930	12930	11
231	20250514	151000	944787620	12940	12940	12940	12930	140
232	20250514	150900	942976240	12930	12930	12930	12930	30
233	20250514	150800	942588340	12930	12930	12930	12930	470
234	20250514	150700	936511240	12950	12950	12950	12950	0
235	20250514	150600	936511240	12950	12930	12950	12930	9
236	20250514	150500	936394850	12950	12940	12950	12930	28
237	20250514	150400	936032760	12960	12960	12960	12960	0
238	20250514	150300	936032760	12960	12920	12960	12920	14
239	20250514	150200	935851840	12920	12950	12960	12920	1781
240	20250514	150100	912772500	12950	12940	12950	12930	568
241	20250514	150000	905421140	12920	12900	12930	12900	1081
242	20250514	145900	891449470	12900	12910	12910	12900	80
243	20250514	145800	890416810	12910	12910	12910	12910	0
244	20250514	145700	890416810	12910	12900	12910	12900	360
245	20250514	145600	885770390	12910	12910	12910	12910	202
246	20250514	145500	883162570	12920	12930	12930	12920	400
247	20250514	145400	877992610	12940	12940	12940	12940	1
248	20250514	145300	877979670	12930	12930	12930	12930	300
249	20250514	145200	874100670	12940	12940	12940	12940	0
250	20250514	145100	874100670	12940	12940	12940	12940	1
251	20250514	145000	874087730	12950	12940	12950	12940	1221
252	20250514	144900	858283180	12940	12930	12940	12930	322
253	20250514	144800	854118560	12930	12920	12930	12920	157
254	20250514	144700	852088800	12920	12920	12920	12920	120
255	20250514	144600	850538400	12920	12920	12920	12920	100
256	20250514	144500	849246400	12920	12920	12920	12920	0
257	20250514	144400	849246400	12920	12920	12920	12920	0
258	20250514	144300	849246400	12920	12920	12920	12920	0
259	20250514	144200	849246400	12920	12910	12920	12910	200
260	20250514	144100	846664300	12910	12910	12910	12910	1
261	20250514	144000	846651390	12910	12900	12910	12900	57
262	20250514	143900	845915590	12900	12900	12900	12900	0
263	20250514	143800	845915590	12900	12900	12900	12900	510
264	20250514	143700	839336590	12910	12910	12910	12910	9
265	20250514	143600	839220400	12910	12910	12910	12910	0
266	20250514	143500	839220400	12910	12880	12910	12880	775
267	20250514	143400	829215480	12910	12880	12910	12880	745
268	20250514	143300	819603830	12890	12890	12890	12890	10
269	20250514	143200	819474930	12890	12890	12890	12890	10
270	20250514	143100	819346030	12880	12880	12880	12880	0
271	20250514	143000	819346030	12880	12880	12880	12880	0
272	20250514	142900	819346030	12880	12880	12880	12880	0
273	20250514	142800	819346030	12880	12880	12880	12880	0
274	20250514	142700	819346030	12880	12880	12880	12880	0
275	20250514	142600	819346030	12880	12880	12880	12880	0
276	20250514	142500	819346030	12880	12880	12880	12880	80
277	20250514	142400	818315630	12890	12890	12890	12890	0
278	20250514	142300	818315630	12890	12890	12890	12890	1
279	20250514	142200	818302740	12880	12880	12880	12880	155
280	20250514	142100	816306340	12880	12880	12880	12880	0
281	20250514	142000	816306340	12880	12880	12880	12880	20
282	20250514	141900	816048740	12880	12880	12880	12880	50
283	20250514	141800	815404740	12890	12890	12890	12890	1
284	20250514	141700	815391850	12880	12880	12880	12880	15
285	20250514	141600	815198650	12880	12900	12900	12880	21
286	20250514	141500	814927770	12890	12890	12890	12890	104
287	20250514	141400	813587210	12890	12890	12890	12890	0
288	20250514	141300	813587210	12890	12880	12890	12880	128
289	20250514	141200	811937340	12880	12880	12880	12880	0
290	20250514	141100	811937340	12880	12880	12880	12880	0
291	20250514	141000	811937340	12880	12880	12880	12880	0
292	20250514	140900	811937340	12880	12890	12890	12880	2
293	20250514	140800	811911570	12890	12870	12890	12870	424
294	20250514	140700	806452100	12870	12870	12870	12870	0
295	20250514	140600	806452100	12870	12860	12870	12860	8
296	20250514	140500	806349150	12870	12870	12870	12870	0
297	20250514	140400	806349150	12870	12870	12870	12870	0
298	20250514	140300	806349150	12870	12870	12870	12870	0
299	20250514	140200	806349150	12870	12870	12870	12870	0
300	20250514	140100	806349150	12870	12870	12870	12870	10
301	20250514	140000	806220450	12870	12870	12870	12870	0
302	20250514	135900	806220450	12870	12870	12870	12870	1
303	20250514	135800	806207580	12860	12860	12860	12860	799
304	20250514	135700	795932440	12880	12880	12880	12880	0
305	20250514	135600	795932440	12880	12880	12880	12880	2
306	20250514	135500	795906680	12870	12870	12870	12870	0
307	20250514	135400	795906680	12870	12870	12870	12870	0
308	20250514	135300	795906680	12870	12870	12870	12870	0
309	20250514	135200	795906680	12870	12870	12870	12870	0
310	20250514	135100	795906680	12870	12870	12870	12870	129
311	20250514	135000	794246450	12870	12870	12870	12870	0
312	20250514	134900	794246450	12870	12870	12870	12870	104
313	20250514	134800	792907970	12880	12880	12880	12880	21
314	20250514	134700	792637490	12870	12870	12870	12870	50
315	20250514	134600	791993990	12880	12880	12880	12880	51
316	20250514	134500	791337110	12880	12880	12880	12880	0
317	20250514	134400	791337110	12880	12880	12880	12880	0
318	20250514	134300	791337110	12880	12880	12880	12880	10
319	20250514	134200	791208310	12880	12880	12880	12880	0
320	20250514	134100	791208310	12880	12880	12880	12880	0
321	20250514	134000	791208310	12880	12870	12880	12870	34
322	20250514	133900	790770720	12880	12870	12880	12870	80
323	20250514	133800	789740870	12870	12870	12870	12870	15
324	20250514	133700	789547820	12870	12870	12870	12870	2
325	20250514	133600	789522080	12900	12900	12900	12900	1
326	20250514	133500	789509180	12870	12870	12870	12870	5
327	20250514	133400	789444830	12900	12900	12900	12900	200
328	20250514	133300	786864830	12880	12870	12880	12870	242
329	20250514	133200	783748970	12870	12870	12870	12870	10
330	20250514	133100	783620270	12870	12870	12870	12870	1
331	20250514	133000	783607400	12860	12860	12860	12860	0
332	20250514	132900	783607400	12860	12840	12860	12840	1496
333	20250514	132800	764371370	12850	12850	12850	12850	0
334	20250514	132700	764371370	12850	12850	12850	12850	0
335	20250514	132600	764371370	12850	12850	12850	12840	117
336	20250514	132500	762868050	12850	12850	12850	12850	0
337	20250514	132400	762868050	12850	12850	12850	12850	5
338	20250514	132300	762803800	12850	12850	12850	12850	100
339	20250514	132200	761518800	12840	12840	12840	12840	100
340	20250514	132100	760234800	12840	12840	12840	12840	10
341	20250514	132000	760106400	12850	12860	12860	12840	6
342	20250514	131900	760029330	12850	12850	12850	12850	0
343	20250514	131800	760029330	12850	12850	12850	12850	108
344	20250514	131700	758641530	12850	12850	12850	12850	100
345	20250514	131600	757356530	12850	12860	12860	12850	830
346	20250514	131500	746682930	12870	12870	12870	12870	40
347	20250514	131400	746168130	12880	12870	12880	12870	298
348	20250514	131300	742332860	12870	12870	12870	12870	0
349	20250514	131200	742332860	12870	12870	12870	12870	0
350	20250514	131100	742332860	12870	12870	12870	12870	200
351	20250514	131000	739758860	12880	12880	12880	12880	0
352	20250514	130900	739758860	12880	12880	12880	12880	65
353	20250514	130800	738921660	12880	12880	12880	12880	0
354	20250514	130700	738921660	12880	12880	12880	12880	0
355	20250514	130600	738921660	12880	12880	12880	12880	0
356	20250514	130500	738921660	12880	12870	12880	12870	101
357	20250514	130400	737621780	12880	12880	12880	12880	0
358	20250514	130300	737621780	12880	12880	12880	12880	80
359	20250514	130200	736591380	12870	12860	12870	12860	454
360	20250514	130100	730751230	12860	12860	12860	12860	0
361	20250514	130000	730751230	12860	12860	12860	12860	0
362	20250514	125900	730751230	12860	12860	12860	12860	100
363	20250514	125800	729465230	12860	12850	12860	12850	17
364	20250514	125700	729246680	12860	12860	12860	12860	0
365	20250514	125600	729246680	12860	12855	12860	12855	21
366	20250514	125500	728976635	12850	12860	12860	12850	92
367	20250514	125400	727793955	12860	12860	12860	12860	30
368	20250514	125300	727408155	12860	12860	12860	12860	0
369	20250514	125200	727408155	12860	12860	12860	12860	50
370	20250514	125100	726765155	12860	12865	12865	12860	109
371	20250514	125000	725363165	12870	12870	12870	12870	0
372	20250514	124900	725363165	12870	12870	12870	12870	0
373	20250514	124800	725363165	12870	12870	12870	12870	0
374	20250514	124700	725363165	12870	12870	12870	12870	0
375	20250514	124600	725363165	12870	12870	12870	12870	0
376	20250514	124500	725363165	12870	12870	12870	12870	342
377	20250514	124400	720961625	12880	12880	12880	12880	0
378	20250514	124300	720961625	12880	12880	12880	12880	0
379	20250514	124200	720961625	12880	12880	12880	12880	589
380	20250514	124100	713375305	12890	12890	12890	12890	1
381	20250514	124000	713362415	12890	12890	12890	12890	100
382	20250514	123900	712073415	12880	12900	12900	12880	185
383	20250514	123800	709688035	12900	12900	12900	12900	2
384	20250514	123700	709662235	12880	12890	12890	12880	501
385	20250514	123600	703207405	12900	12900	12900	12900	43
386	20250514	123500	702652705	12900	12900	12900	12900	0
387	20250514	123400	702652705	12900	12900	12900	12900	33
388	20250514	123300	702227005	12900	12900	12900	12900	215
389	20250514	123200	699453505	12890	12890	12890	12890	187
390	20250514	123100	697043075	12880	12880	12880	12880	31
391	20250514	123000	696643795	12880	12880	12880	12880	0
392	20250514	122900	696643795	12880	12880	12880	12880	202
393	20250514	122800	694042035	12880	12880	12880	12880	100
394	20250514	122700	692754035	12880	12870	12880	12870	6
395	20250514	122600	692676765	12880	12880	12880	12880	0
396	20250514	122500	692676765	12880	12880	12880	12880	0
397	20250514	122400	692676765	12880	12870	12880	12870	17
398	20250514	122300	692457965	12870	12870	12870	12870	655
399	20250514	122200	684028115	12880	12880	12880	12880	0
400	20250514	122100	684028115	12880	12880	12880	12880	0
401	20250514	122000	684028115	12880	12880	12880	12880	32
402	20250514	121900	683615955	12880	12880	12880	12880	1
403	20250514	121800	683603075	12880	12880	12880	12880	30
404	20250514	121700	683216675	12880	12870	12880	12870	117
405	20250514	121600	681709885	12880	12880	12880	12880	0
406	20250514	121500	681709885	12880	12880	12880	12880	31
407	20250514	121400	681310605	12870	12870	12870	12870	0
408	20250514	121300	681310605	12870	12880	12880	12870	415
409	20250514	121200	675967045	12880	12880	12880	12880	60
410	20250514	121100	675194245	12890	12890	12890	12890	0
411	20250514	121000	675194245	12890	12890	12890	12890	4
412	20250514	120900	675142685	12890	12890	12890	12890	1
413	20250514	120800	675129795	12880	12880	12880	12880	6
414	20250514	120700	675052515	12880	12880	12880	12880	0
415	20250514	120600	675052515	12880	12880	12880	12880	22
416	20250514	120500	674769155	12890	12890	12890	12890	0
417	20250514	120400	674769155	12890	12880	12890	12880	119
418	20250514	120300	673235285	12900	12900	12900	12900	0
419	20250514	120200	673235285	12900	12900	12900	12900	1
420	20250514	120100	673222385	12890	12890	12890	12890	88
421	20250514	120000	672088065	12890	12880	12890	12880	58
422	20250514	115900	671340795	12880	12870	12880	12870	291
423	20250514	115800	667593215	12870	12870	12880	12870	21
424	20250514	115700	667322935	12880	12880	12880	12880	0
425	20250514	115600	667322935	12880	12880	12880	12880	0
426	20250514	115500	667322935	12880	12890	12890	12860	1566
427	20250514	115400	647163795	12890	12895	12895	12890	41
428	20250514	115300	646635300	12900	12900	12900	12900	1
429	20250514	115200	646622400	12900	12900	12900	12900	23
430	20250514	115100	646325700	12890	12890	12890	12890	0
431	20250514	115000	646325700	12890	12890	12890	12890	0
432	20250514	114900	646325700	12890	12910	12910	12890	953
433	20250514	114800	634022870	12910	12910	12910	12910	141
434	20250514	114700	632202560	12910	12910	12910	12910	0
435	20250514	114600	632202560	12910	12910	12910	12910	200
436	20250514	114500	629620560	12910	12910	12910	12910	0
437	20250514	114400	629620560	12910	12900	12910	12900	225
438	20250514	114300	626715970	12900	12900	12900	12900	105
439	20250514	114200	625361470	12900	12900	12900	12900	3
440	20250514	114100	625322770	12900	12880	12900	12880	1373
441	20250514	114000	607618770	12880	12880	12880	12880	363
442	20250514	113900	602943330	12870	12880	12880	12870	32
443	20250514	113800	602531260	12880	12880	12880	12880	0
444	20250514	113700	602531260	12880	12880	12880	12880	106
445	20250514	113600	601165980	12880	12880	12880	12880	1
446	20250514	113500	601153100	12870	12880	12880	12870	572
447	20250514	113400	593788490	12880	12880	12880	12880	0
448	20250514	113300	593788490	12880	12880	12880	12880	25
449	20250514	113200	593466490	12870	12880	12880	12870	93
450	20250514	113100	592268660	12880	12880	12880	12880	0
451	20250514	113000	592268660	12880	12880	12880	12880	76
452	20250514	112900	591289780	12880	12880	12880	12880	230
453	20250514	112800	588327380	12870	12870	12870	12870	0
454	20250514	112700	588327380	12870	12870	12870	12870	0
455	20250514	112600	588327380	12870	12870	12870	12870	0
456	20250514	112500	588327380	12870	12870	12870	12870	320
457	20250514	112400	584208980	12860	12860	12860	12860	0
458	20250514	112300	584208980	12860	12860	12860	12860	92
459	20250514	112200	583025860	12860	12860	12860	12860	0
460	20250514	112100	583025860	12860	12860	12860	12860	0
461	20250514	112000	583025860	12860	12870	12870	12860	84
462	20250514	111900	581944860	12870	12870	12870	12870	0
463	20250514	111800	581944860	12870	12870	12870	12870	40
464	20250514	111700	581430060	12870	12870	12870	12870	0
465	20250514	111600	581430060	12870	12870	12870	12870	1
466	20250514	111500	581417190	12860	12860	12860	12860	0
467	20250514	111400	581417190	12860	12860	12860	12860	27
468	20250514	111300	581069970	12870	12870	12870	12870	0
469	20250514	111200	581069970	12870	12870	12870	12870	51
470	20250514	111100	580413600	12870	12870	12870	12870	90
471	20250514	111000	579255300	12870	12870	12870	12870	555
472	20250514	110900	572112450	12880	12880	12880	12880	0
473	20250514	110800	572112450	12880	12870	12880	12870	516
474	20250514	110700	565467390	12860	12860	12860	12860	1
475	20250514	110600	565454530	12870	12870	12870	12870	10
476	20250514	110500	565325830	12870	12870	12870	12870	8
477	20250514	110400	565222870	12870	12870	12870	12870	144
478	20250514	110300	563369590	12870	12830	12870	12830	156
479	20250514	110200	561365470	12830	12840	12840	12830	302
480	20250514	110100	557489980	12840	12840	12840	12840	0
481	20250514	110000	557489980	12840	12840	12840	12840	0
482	20250514	105900	557489980	12840	12840	12840	12840	96
483	20250514	105800	556257340	12840	12840	12840	12840	1
484	20250514	105700	556244500	12830	12840	12840	12830	228
485	20250514	105600	553317000	12840	12840	12840	12840	250
486	20250514	105500	550107000	12830	12830	12830	12830	60
487	20250514	105400	549337200	12830	12830	12830	12830	57
488	20250514	105300	548605890	12830	12830	12830	12830	1
489	20250514	105200	548593060	12820	12820	12820	12820	2
490	20250514	105100	548567420	12820	12820	12830	12820	12
491	20250514	105000	548413570	12830	12830	12830	12830	5
492	20250514	104900	548349420	12820	12830	12830	12820	85
493	20250514	104800	547258950	12820	12820	12820	12820	0
494	20250514	104700	547258950	12820	12820	12830	12820	52
495	20250514	104600	546591810	12820	12820	12830	12820	13
496	20250514	104500	546425050	12830	12830	12830	12830	183
497	20250514	104400	544077160	12830	12840	12840	12830	566
498	20250514	104300	536809740	12840	12850	12850	12840	101
499	20250514	104200	535511900	12850	12840	12850	12840	15
500	20250514	104100	535319230	12850	12860	12860	12850	224
501	20250514	104000	532440330	12850	12850	12850	12850	104
502	20250514	103900	531103930	12860	12860	12860	12860	97
503	20250514	103800	529856510	12840	12840	12840	12840	17
504	20250514	103700	529638230	12840	12840	12840	12840	0
505	20250514	103600	529638230	12840	12840	12840	12840	10
506	20250514	103500	529509830	12840	12840	12840	12840	13
507	20250514	103400	529342910	12860	12860	12860	12860	0
508	20250514	103300	529342910	12860	12860	12860	12860	2
509	20250514	103200	529317190	12840	12870	12870	12840	212
510	20250514	103100	526589410	12880	12870	12880	12870	19
511	20250514	103000	526344870	12870	12890	12890	12870	33
512	20250514	102900	525919820	12870	12880	12890	12870	422
513	20250514	102800	520484560	12870	12860	12870	12860	238
514	20250514	102700	517422880	12860	12860	12860	12860	25
515	20250514	102600	517101380	12840	12840	12840	12840	0
516	20250514	102500	517101380	12840	12840	12840	12840	24
517	20250514	102400	516793220	12860	12860	12860	12860	0
518	20250514	102300	516793220	12860	12860	12860	12860	0
519	20250514	102200	516793220	12860	12860	12860	12860	312
520	20250514	102100	512780900	12870	12870	12870	12870	3
521	20250514	102000	512742290	12860	12840	12860	12840	774
522	20250514	101900	502796220	12840	12840	12840	12840	5
523	20250514	101800	502732020	12850	12850	12850	12850	0
524	20250514	101700	502732020	12850	12850	12850	12850	1
525	20250514	101600	502719170	12830	12830	12850	12830	142
526	20250514	101500	500895220	12840	12840	12840	12840	221
527	20250514	101400	498057580	12830	12820	12830	12820	604
528	20250514	101300	490309550	12820	12800	12820	12800	193
529	20250514	101200	487836090	12810	12800	12810	12800	197
530	20250514	101100	485313550	12800	12790	12800	12790	153
531	20250514	101000	483356300	12770	12770	12770	12770	0
532	20250514	100900	483356300	12770	12780	12790	12770	231
533	20250514	100800	480405230	12790	12790	12790	12790	3
534	20250514	100700	480366860	12770	12770	12770	12770	3
535	20250514	100600	480328550	12740	12740	12740	12740	0
536	20250514	100500	480328550	12740	12740	12740	12740	173
537	20250514	100400	478124530	12740	12740	12740	12730	540
538	20250514	100300	471244980	12750	12750	12750	12750	7
539	20250514	100200	471155730	12750	12760	12760	12750	6658
540	20250514	100100	386256230	12790	12750	12790	12750	4731
541	20250514	100000	325931140	12750	12770	12800	12750	9408
542	20250514	095900	205821020	12760	12760	12760	12760	500
543	20250514	095800	199441020	12770	12770	12770	12770	10
544	20250514	095700	199313320	12770	12770	12770	12770	124
545	20250514	095600	197729840	12770	12770	12770	12770	0
546	20250514	095500	197729840	12770	12770	12770	12770	36
547	20250514	095400	197270120	12770	12770	12770	12770	155
548	20250514	095300	195290770	12770	12770	12770	12770	14
549	20250514	095200	195111990	12770	12770	12770	12770	0
550	20250514	095100	195111990	12770	12770	12770	12770	32
551	20250514	095000	194703350	12780	12780	12780	12780	106
552	20250514	094900	193348670	12780	12840	12840	12780	78
553	20250514	094800	192347210	12840	12840	12840	12840	1
554	20250514	094700	192334370	12770	12770	12770	12770	0
555	20250514	094600	192334370	12770	12820	12850	12770	201
556	20250514	094500	189753160	12770	12780	12780	12770	252
557	20250514	094400	186534120	12850	12780	12850	12780	272
558	20250514	094300	183057880	12790	12800	12800	12790	382
559	20250514	094200	178170910	12800	12800	12805	12800	914
560	20250514	094100	166471660	12810	12810	12810	12800	1070
561	20250514	094000	152765940	12810	12810	12810	12810	0
562	20250514	093900	152765940	12810	12800	12810	12800	103
563	20250514	093800	151446530	12850	12850	12850	12850	135
564	20250514	093700	149711780	12850	12850	12850	12850	52
565	20250514	093600	149043580	12860	12800	12860	12800	80
566	20250514	093500	148019110	12800	12850	12870	12800	88
567	20250514	093400	146891230	12800	12850	12860	12800	1248
568	20250514	093300	130892250	12840	12830	12850	12810	703
569	20250514	093200	121872320	12840	12840	12840	12830	18
570	20250514	093100	121641210	12820	12840	12840	12820	116
571	20250514	093000	120152770	12820	12840	12840	12820	223
572	20250514	092900	117289670	12850	12850	12850	12850	236
573	20250514	092800	114257070	12870	12800	12870	12800	2628
574	20250514	092700	80516370	12780	12800	12800	12780	969
575	20250514	092600	68113310	12800	12790	12800	12790	73
576	20250514	092500	67179520	12820	12820	12820	12820	0
577	20250514	092400	67179520	12820	12800	12820	12790	413
578	20250514	092300	61893100	12800	12820	12820	12800	254
579	20250514	092200	58641880	12810	12810	12810	12810	375
580	20250514	092100	53838130	12810	12830	12830	12810	27
581	20250514	092000	53492060	12850	12830	12850	12830	355
582	20250514	091900	48930510	12830	12830	12850	12800	594
583	20250514	091800	41306940	12820	12800	12820	12800	158
584	20250514	091700	39282580	12800	12800	12800	12800	110
585	20250514	091600	37874580	12820	12800	12820	12800	105
586	20250514	091500	36530560	12800	12810	12810	12800	81
587	20250514	091400	35493670	12810	12800	12810	12800	148
588	20250514	091300	33598210	12800	12800	12800	12800	63
589	20250514	091200	32791810	12790	12790	12790	12790	98
590	20250514	091100	31538390	12790	12790	12790	12790	7
591	20250514	091000	31448860	12750	12760	12760	12750	380
592	20250514	090900	26601800	12760	12760	12800	12760	84
593	20250514	090800	25529720	12760	12770	12770	12760	257
594	20250514	090700	22249170	12760	12770	12770	12760	125
595	20250514	090600	20652930	12770	12810	12810	12770	37
596	20250514	090500	20180400	12770	12810	12810	12770	19
597	20250514	090400	19937730	12770	12770	12800	12770	113
598	20250514	090300	18491390	12770	12770	12810	12770	231
599	20250514	090200	15534430	12770	12710	12780	12710	315
600	20250514	090100	11512510	12750	12770	12770	12700	336
601	20250514	090000	7224000	12750	12720	12780	12720	567