KissMeData/003300/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	182400	325074665	15730	15730	15730	15730	166
3	20250515	182300	325074665	15730	15730	15730	15730	0
4	20250515	182200	325074665	15730	15730	15730	15730	0
5	20250515	182100	325074665	15730	15730	15730	15730	0
6	20250515	182000	325074665	15730	15730	15730	15730	0
7	20250515	181900	325074665	15730	15730	15730	15730	0
8	20250515	181800	325074665	15730	15730	15730	15730	0
9	20250515	181700	325074665	15730	15730	15730	15730	0
10	20250515	181600	325074665	15730	15730	15730	15730	0
11	20250515	181500	325074665	15730	15730	15730	15730	0
12	20250515	181400	325074665	15730	15730	15730	15730	0
13	20250515	181300	325074665	15730	15730	15730	15730	0
14	20250515	181200	325074665	15730	15730	15730	15730	0
15	20250515	181100	325074665	15730	15730	15730	15730	0
16	20250515	181000	325074665	15730	15730	15730	15730	0
17	20250515	180900	325074665	15730	15730	15730	15730	0
18	20250515	180800	325074665	15730	15730	15730	15730	0
19	20250515	180700	325074665	15730	15730	15730	15730	0
20	20250515	180600	325074665	15730	15730	15730	15730	0
21	20250515	180500	325074665	15730	15730	15730	15730	0
22	20250515	180400	325074665	15730	15730	15730	15730	0
23	20250515	180300	325074665	15730	15730	15730	15730	0
24	20250515	180200	325074665	15730	15730	15730	15730	0
25	20250515	180100	325074665	15730	15730	15730	15730	0
26	20250515	180000	325074665	15730	15730	15730	15730	0
27	20250515	175900	325074665	15730	15730	15730	15730	0
28	20250515	175800	325074665	15730	15730	15730	15730	0
29	20250515	175700	325074665	15730	15730	15730	15730	0
30	20250515	175600	325074665	15730	15730	15730	15730	0
31	20250515	175500	325074665	15730	15730	15730	15730	0
32	20250515	175400	325074665	15730	15730	15730	15730	166
33	20250515	175300	325074665	15730	15730	15730	15730	0
34	20250515	175200	325074665	15730	15730	15730	15730	0
35	20250515	175100	325074665	15730	15730	15730	15730	0
36	20250515	175000	325074665	15730	15730	15730	15730	0
37	20250515	174900	325074665	15730	15730	15730	15730	0
38	20250515	174800	325074665	15730	15730	15730	15730	0
39	20250515	174700	325074665	15730	15730	15730	15730	0
40	20250515	174600	325074665	15730	15730	15730	15730	0
41	20250515	174500	325074665	15730	15730	15730	15730	0
42	20250515	174400	325074665	15730	15730	15730	15730	0
43	20250515	174300	325074665	15730	15730	15730	15730	0
44	20250515	174200	325074665	15730	15730	15730	15730	0
45	20250515	174100	325074665	15730	15730	15730	15730	0
46	20250515	174000	325074665	15730	15730	15730	15730	0
47	20250515	173900	325074665	15730	15730	15730	15730	0
48	20250515	173800	325074665	15730	15730	15730	15730	0
49	20250515	173700	325074665	15730	15730	15730	15730	0
50	20250515	173600	325074665	15730	15730	15730	15730	0
51	20250515	173500	325074665	15730	15730	15730	15730	0
52	20250515	173400	325074665	15730	15730	15730	15730	0
53	20250515	173300	325074665	15730	15730	15730	15730	0
54	20250515	173200	325074665	15730	15730	15730	15730	0
55	20250515	173100	325074665	15730	15730	15730	15730	0
56	20250515	173000	325074665	15730	15730	15730	15730	0
57	20250515	172900	325074665	15730	15730	15730	15730	0
58	20250515	172800	325074665	15730	15730	15730	15730	0
59	20250515	172700	325074665	15730	15730	15730	15730	0
60	20250515	172600	325074665	15730	15730	15730	15730	0
61	20250515	172500	325074665	15730	15730	15730	15730	0
62	20250515	172400	325074665	15730	15730	15730	15730	166
63	20250515	172300	325074665	15730	15730	15730	15730	0
64	20250515	172200	325074665	15730	15730	15730	15730	0
65	20250515	172100	325074665	15730	15730	15730	15730	0
66	20250515	172000	325074665	15730	15730	15730	15730	0
67	20250515	171900	325074665	15730	15730	15730	15730	0
68	20250515	171800	325074665	15730	15730	15730	15730	0
69	20250515	171700	325074665	15730	15730	15730	15730	0
70	20250515	171600	325074665	15730	15730	15730	15730	0
71	20250515	171500	325074665	15730	15730	15730	15730	0
72	20250515	171400	325074665	15730	15730	15730	15730	0
73	20250515	171300	325074665	15730	15730	15730	15730	0
74	20250515	171200	325074665	15730	15730	15730	15730	0
75	20250515	171100	325074665	15730	15730	15730	15730	0
76	20250515	171000	325074665	15730	15730	15730	15730	0
77	20250515	170900	325074665	15730	15730	15730	15730	0
78	20250515	170800	325074665	15730	15730	15730	15730	0
79	20250515	170700	325074665	15730	15730	15730	15730	0
80	20250515	170600	325074665	15730	15730	15730	15730	0
81	20250515	170500	325074665	15730	15730	15730	15730	0
82	20250515	170400	325074665	15730	15730	15730	15730	0
83	20250515	170300	325074665	15730	15730	15730	15730	0
84	20250515	170200	325074665	15730	15730	15730	15730	0
85	20250515	170100	325074665	15730	15730	15730	15730	0
86	20250515	170000	325074665	15730	15730	15730	15730	0
87	20250515	165900	325074665	15730	15730	15730	15730	0
88	20250515	165800	325074665	15730	15730	15730	15730	0
89	20250515	165700	325074665	15730	15730	15730	15730	0
90	20250515	165600	325074665	15730	15730	15730	15730	0
91	20250515	165500	325074665	15730	15730	15730	15730	0
92	20250515	165400	325074665	15730	15730	15730	15730	166
93	20250515	165300	325074665	15730	15730	15730	15730	0
94	20250515	165200	325074665	15730	15730	15730	15730	0
95	20250515	165100	325074665	15730	15730	15730	15730	0
96	20250515	165000	325074665	15730	15730	15730	15730	0
97	20250515	164900	325074665	15730	15730	15730	15730	0
98	20250515	164800	325074665	15730	15730	15730	15730	0
99	20250515	164700	325074665	15730	15730	15730	15730	0
100	20250515	164600	325074665	15730	15730	15730	15730	0
101	20250515	164500	325074665	15730	15730	15730	15730	0
102	20250515	164400	325074665	15730	15730	15730	15730	0
103	20250515	164300	325074665	15730	15730	15730	15730	0
104	20250515	164200	325074665	15730	15730	15730	15730	0
105	20250515	164100	325074665	15730	15730	15730	15730	0
106	20250515	164000	325074665	15730	15730	15730	15730	0
107	20250515	163900	325074665	15730	15730	15730	15730	0
108	20250515	163800	325074665	15730	15730	15730	15730	0
109	20250515	163700	325074665	15730	15730	15730	15730	0
110	20250515	163600	325074665	15730	15730	15730	15730	0
111	20250515	163500	325074665	15730	15730	15730	15730	0
112	20250515	163400	325074665	15730	15730	15730	15730	0
113	20250515	163300	325074665	15730	15730	15730	15730	0
114	20250515	163200	325074665	15730	15730	15730	15730	0
115	20250515	163100	325074665	15730	15730	15730	15730	0
116	20250515	163000	325074665	15730	15730	15730	15730	0
117	20250515	162900	325074665	15730	15730	15730	15730	0
118	20250515	162800	325074665	15730	15730	15730	15730	0
119	20250515	162700	325074665	15730	15730	15730	15730	0
120	20250515	162600	325074665	15730	15730	15730	15730	0
121	20250515	162500	325074665	15730	15730	15730	15730	0
122	20250515	162400	325074665	15730	15730	15730	15730	166
123	20250515	162300	325074665	15730	15730	15730	15730	0
124	20250515	162200	325074665	15730	15730	15730	15730	0
125	20250515	162100	325074665	15730	15730	15730	15730	0
126	20250515	162000	325074665	15730	15730	15730	15730	0
127	20250515	161900	325074665	15730	15730	15730	15730	0
128	20250515	161800	325074665	15730	15730	15730	15730	0
129	20250515	161700	325074665	15730	15730	15730	15730	0
130	20250515	161600	325074665	15730	15730	15730	15730	0
131	20250515	161500	325074665	15730	15730	15730	15730	0
132	20250515	161400	325074665	15730	15730	15730	15730	0
133	20250515	161300	325074665	15730	15730	15730	15730	0
134	20250515	161200	325074665	15730	15730	15730	15730	0
135	20250515	161100	325074665	15730	15730	15730	15730	0
136	20250515	161000	325074665	15730	15730	15730	15730	0
137	20250515	160900	325074665	15730	15730	15730	15730	0
138	20250515	160800	325074665	15730	15730	15730	15730	0
139	20250515	160700	325074665	15730	15730	15730	15730	0
140	20250515	160600	325074665	15730	15730	15730	15730	0
141	20250515	160500	325074665	15730	15730	15730	15730	0
142	20250515	160400	325074665	15730	15730	15730	15730	0
143	20250515	160300	325074665	15730	15730	15730	15730	0
144	20250515	160200	325074665	15730	15730	15730	15730	0
145	20250515	160100	325074665	15730	15730	15730	15730	0
146	20250515	160000	325074665	15730	15730	15730	15730	0
147	20250515	155900	325074665	15730	15730	15730	15730	0
148	20250515	155800	325074665	15730	15730	15730	15730	0
149	20250515	155700	325074665	15730	15730	15730	15730	0
150	20250515	155600	325074665	15730	15730	15730	15730	0
151	20250515	155500	325074665	15730	15730	15730	15730	0
152	20250515	155400	325074665	15730	15730	15730	15730	166
153	20250515	155300	325074665	15730	15730	15730	15730	0
154	20250515	155200	325074665	15730	15730	15730	15730	0
155	20250515	155100	325074665	15730	15730	15730	15730	0
156	20250515	155000	325074665	15730	15730	15730	15730	0
157	20250515	154900	325074665	15730	15730	15730	15730	0
158	20250515	154800	325074665	15730	15730	15730	15730	0
159	20250515	154700	325074665	15730	15730	15730	15730	0
160	20250515	154600	325074665	15730	15730	15730	15730	0
161	20250515	154500	325074665	15730	15730	15730	15730	0
162	20250515	154400	325074665	15730	15730	15730	15730	0
163	20250515	154300	325074665	15730	15730	15730	15730	0
164	20250515	154200	325074665	15730	15730	15730	15730	0
165	20250515	154100	325074665	15730	15730	15730	15730	0
166	20250515	154000	325074665	15730	15730	15730	15730	0
167	20250515	153900	325074665	15730	15730	15730	15730	0
168	20250515	153800	325074665	15730	15730	15730	15730	0
169	20250515	153700	325074665	15730	15730	15730	15730	0
170	20250515	153600	325074665	15730	15730	15730	15730	0
171	20250515	153500	325074665	15730	15730	15730	15730	0
172	20250515	153400	325074665	15730	15730	15730	15730	0
173	20250515	153300	325074665	15730	15730	15730	15730	0
174	20250515	153200	325074665	15730	15730	15730	15730	0
175	20250515	153100	325074665	15730	15730	15730	15730	0
176	20250515	153000	325074665	15730	15730	15730	15730	166
177	20250515	152900	322463485	15670	15670	15670	15670	0
178	20250515	152800	322463485	15670	15670	15670	15670	0
179	20250515	152700	322463485	15670	15670	15670	15670	0
180	20250515	152600	322463485	15670	15670	15670	15670	0
181	20250515	152500	322463485	15670	15670	15670	15670	0
182	20250515	152400	322463485	15670	15670	15670	15670	0
183	20250515	152300	322463485	15670	15670	15670	15670	0
184	20250515	152200	322463485	15670	15670	15670	15670	0
185	20250515	152100	322463485	15670	15670	15670	15670	0
186	20250515	152000	322463485	15670	15670	15670	15670	0
187	20250515	151900	322463485	15670	15670	15670	15670	0
188	20250515	151800	322463485	15670	15670	15670	15670	0
189	20250515	151700	322463485	15670	15670	15670	15670	0
190	20250515	151600	322463485	15670	15670	15670	15670	7
191	20250515	151500	322353795	15700	15740	15740	15700	94
192	20250515	151400	320877555	15720	15720	15720	15720	0
193	20250515	151300	320877555	15720	15720	15720	15720	11
194	20250515	151200	320704635	15700	15700	15700	15700	0
195	20250515	151100	320704635	15700	15740	15740	15700	28
196	20250515	151000	320264595	15670	15670	15670	15670	1
197	20250515	150900	320248925	15740	15740	15740	15740	11
198	20250515	150800	320075785	15710	15710	15710	15710	0
199	20250515	150700	320075785	15710	15710	15710	15710	21
200	20250515	150600	319745875	15710	15710	15710	15710	0
201	20250515	150500	319745875	15710	15690	15710	15690	12
202	20250515	150400	319557375	15730	15730	15730	15730	0
203	20250515	150300	319557375	15730	15710	15730	15710	12
204	20250515	150200	319368835	15690	15690	15690	15690	0
205	20250515	150100	319368835	15690	15690	15690	15690	1
206	20250515	150000	319353145	15720	15750	15750	15680	152
207	20250515	145900	316966615	15750	15730	15750	15730	13
208	20250515	145800	316762085	15730	15730	15750	15730	16
209	20250515	145700	316510385	15750	15750	15750	15750	0
210	20250515	145600	316510385	15750	15740	15750	15740	18
211	20250515	145500	316226945	15730	15730	15730	15730	90
212	20250515	145400	314811245	15730	15730	15730	15730	11
213	20250515	145300	314638215	15720	15720	15720	15720	99
214	20250515	145200	313081935	15710	15710	15710	15710	15
215	20250515	145100	312846285	15720	15720	15720	15720	0
216	20250515	145000	312846285	15720	15710	15720	15710	12
217	20250515	144900	312657755	15700	15710	15710	15700	12
218	20250515	144800	312469255	15730	15710	15730	15710	20
219	20250515	144700	312154865	15700	15700	15700	15700	0
220	20250515	144600	312154865	15700	15700	15700	15700	1
221	20250515	144500	312139165	15720	15720	15720	15720	0
222	20250515	144400	312139165	15720	15720	15720	15720	51
223	20250515	144300	311337445	15720	15720	15720	15720	50
224	20250515	144200	310551445	15720	15720	15720	15720	11
225	20250515	144100	310378525	15720	15720	15720	15720	15
226	20250515	144000	310142725	15720	15720	15720	15720	0
227	20250515	143900	310142725	15720	15720	15720	15720	31
228	20250515	143800	309655405	15710	15710	15710	15710	6
229	20250515	143700	309561145	15720	15720	15720	15720	11
230	20250515	143600	309388225	15710	15710	15710	15710	0
231	20250515	143500	309388225	15710	15710	15710	15710	1
232	20250515	143400	309372515	15720	15720	15720	15720	0
233	20250515	143300	309372515	15720	15700	15720	15700	2
234	20250515	143200	309341095	15690	15690	15690	15690	0
235	20250515	143100	309341095	15690	15690	15690	15690	18
236	20250515	143000	309058675	15700	15710	15710	15700	61
237	20250515	142900	308100625	15710	15700	15710	15700	29
238	20250515	142800	307645255	15700	15700	15700	15700	16
239	20250515	142700	307394055	15710	15700	15710	15700	28
240	20250515	142600	306954345	15710	15710	15720	15710	27
241	20250515	142500	306530165	15700	15700	15700	15700	16
242	20250515	142400	306278965	15700	15690	15700	15690	38
243	20250515	142300	305682545	15700	15700	15700	15680	19
244	20250515	142200	305384265	15700	15710	15710	15700	27
245	20250515	142100	304960255	15700	15700	15710	15700	20
246	20250515	142000	304646235	15700	15690	15700	15690	28
247	20250515	141900	304206805	15690	15690	15690	15690	16
248	20250515	141800	303955765	15700	15690	15700	15690	29
249	20250515	141700	303500635	15700	15700	15700	15700	0
250	20250515	141600	303500635	15700	15660	15700	15660	109
251	20250515	141500	301791895	15660	15650	15660	15650	133
252	20250515	141400	299709285	15660	15640	15660	15640	29
253	20250515	141300	299255595	15650	15640	15650	15640	116
254	20250515	141200	297440355	15650	15640	15650	15640	28
255	20250515	141100	297002325	15640	15640	15640	15640	17
256	20250515	141000	296736445	15640	15610	15640	15610	118
257	20250515	140900	294891015	15600	15640	15650	15600	986
258	20250515	140800	279489995	15640	15640	15640	15640	23
259	20250515	140700	279130275	15640	15660	15660	15640	34
260	20250515	140600	278598295	15650	15650	15650	15650	22
261	20250515	140500	278253995	15660	15670	15670	15660	28
262	20250515	140400	277815405	15670	15670	15670	15670	0
263	20250515	140300	277815405	15670	15660	15730	15660	94
264	20250515	140200	276341505	15680	15770	15770	15680	1628
265	20250515	140100	250699085	15770	15800	15800	15770	28
266	20250515	140000	250257195	15790	15790	15790	15790	0
267	20250515	135900	250257195	15790	15770	15790	15770	346
268	20250515	135800	244794855	15770	15830	15830	15770	822
269	20250515	135700	231808435	15860	15830	15860	15830	2
270	20250515	135600	231776745	15850	15850	15850	15850	1
271	20250515	135500	231760895	15840	15840	15840	15840	21
272	20250515	135400	231428255	15840	15820	15840	15820	12
273	20250515	135300	231238395	15810	15810	15810	15810	0
274	20250515	135200	231238395	15810	15810	15810	15810	40
275	20250515	135100	230605995	15800	15800	15800	15800	1
276	20250515	135000	230590195	15810	15780	15810	15780	153
277	20250515	134900	228171975	15800	15770	15800	15770	1002
278	20250515	134800	212349025	15750	15790	15790	15750	1080
279	20250515	134700	195309295	15790	15790	15790	15790	3
280	20250515	134600	195261925	15800	15800	15800	15800	11
281	20250515	134500	195088125	15800	15800	15800	15800	0
282	20250515	134400	195088125	15800	15790	15800	15790	56
283	20250515	134300	194203775	15800	15800	15800	15800	0
284	20250515	134200	194203775	15800	15800	15800	15800	11
285	20250515	134100	194029975	15790	15790	15790	15790	0
286	20250515	134000	194029975	15790	15790	15790	15790	11
287	20250515	133900	193856285	15790	15790	15790	15790	0
288	20250515	133800	193856285	15790	15780	15790	15780	16
289	20250515	133700	193603695	15800	15810	15810	15800	38
290	20250515	133600	193003175	15810	15810	15810	15810	0
291	20250515	133500	193003175	15810	15810	15810	15810	11
292	20250515	133400	192829265	15810	15810	15810	15810	0
293	20250515	133300	192829265	15810	15810	15810	15810	129
294	20250515	133200	190789775	15810	15810	15810	15810	0
295	20250515	133100	190789775	15810	15810	15810	15810	11
296	20250515	133000	190615865	15810	15810	15810	15810	1
297	20250515	132900	190600055	15810	15810	15810	15810	12
298	20250515	132800	190410335	15810	15810	15810	15810	5
299	20250515	132700	190331285	15810	15810	15810	15810	12
300	20250515	132600	190141565	15810	15810	15810	15810	1
301	20250515	132500	190125755	15810	15810	15810	15810	12
302	20250515	132400	189936035	15810	15810	15810	15810	28
303	20250515	132300	189493355	15820	15820	15820	15820	11
304	20250515	132200	189319335	15810	15810	15820	15810	17
305	20250515	132100	189050545	15800	15780	15800	15780	271
306	20250515	132000	184770095	15790	15790	15790	15790	12
307	20250515	131900	184580615	15780	15780	15780	15780	1
308	20250515	131800	184564835	15790	15790	15790	15790	12
309	20250515	131700	184375355	15790	15790	15790	15790	1
310	20250515	131600	184359565	15790	15780	15790	15780	14
311	20250515	131500	184138515	15780	15790	15790	15780	2
312	20250515	131400	184106945	15790	15780	15790	15780	13
313	20250515	131300	183901795	15780	15780	15780	15780	1
314	20250515	131200	183886015	15780	15790	15790	15780	32
315	20250515	131100	183380915	15790	15790	15800	15790	593
316	20250515	131000	174014445	15790	15790	15790	15790	12
317	20250515	130900	173824965	15790	15780	15790	15780	2
318	20250515	130800	173793395	15790	15750	15790	15750	16
319	20250515	130700	173541025	15780	15780	15780	15780	0
320	20250515	130600	173541025	15780	15780	15780	15780	11
321	20250515	130500	173367445	15780	15780	15780	15780	11
322	20250515	130400	173193865	15780	15780	15780	15780	0
323	20250515	130300	173193865	15780	15780	15780	15780	11
324	20250515	130200	173020285	15780	15780	15780	15780	0
325	20250515	130100	173020285	15780	15780	15780	15780	15
326	20250515	130000	172783585	15780	15780	15780	15780	0
327	20250515	125900	172783585	15780	15780	15780	15780	11
328	20250515	125800	172610005	15780	15780	15780	15780	0
329	20250515	125700	172610005	15780	15780	15780	15780	11
330	20250515	125600	172436425	15780	15780	15780	15780	0
331	20250515	125500	172436425	15780	15780	15780	15780	12
332	20250515	125400	172247065	15780	15780	15780	15780	0
333	20250515	125300	172247065	15780	15780	15780	15780	11
334	20250515	125200	172073485	15780	15780	15780	15780	0
335	20250515	125100	172073485	15780	15780	15780	15780	11
336	20250515	125000	171899905	15770	15770	15770	15770	0
337	20250515	124900	171899905	15770	15770	15770	15770	11
338	20250515	124800	171726435	15770	15770	15770	15770	11
339	20250515	124700	171552965	15770	15770	15770	15770	0
340	20250515	124600	171552965	15770	15770	15770	15770	11
341	20250515	124500	171379495	15770	15770	15770	15770	0
342	20250515	124400	171379495	15770	15770	15770	15770	11
343	20250515	124300	171206025	15770	15770	15770	15770	0
344	20250515	124200	171206025	15770	15770	15770	15770	11
345	20250515	124100	171032555	15770	15770	15770	15770	0
346	20250515	124000	171032555	15770	15770	15770	15770	11
347	20250515	123900	170859085	15770	15770	15770	15770	0
348	20250515	123800	170859085	15770	15770	15770	15770	11
349	20250515	123700	170685615	15770	15770	15770	15770	0
350	20250515	123600	170685615	15770	15770	15770	15770	11
351	20250515	123500	170512145	15770	15770	15770	15770	0
352	20250515	123400	170512145	15770	15770	15770	15770	12
353	20250515	123300	170322905	15780	15780	15780	15780	11
354	20250515	123200	170149325	15770	15770	15770	15770	0
355	20250515	123100	170149325	15770	15800	15800	15770	186
356	20250515	123000	167214995	15800	15800	15800	15800	0
357	20250515	122900	167214995	15800	15790	15800	15790	15
358	20250515	122800	166978135	15790	15790	15790	15790	0
359	20250515	122700	166978135	15790	15790	15790	15790	11
360	20250515	122600	166804445	15790	15790	15790	15790	0
361	20250515	122500	166804445	15790	15790	15790	15790	62
362	20250515	122400	165825465	15780	15780	15780	15780	0
363	20250515	122300	165825465	15780	15780	15780	15780	8
364	20250515	122200	165699225	15790	15790	15790	15790	0
365	20250515	122100	165699225	15790	15780	15790	15780	12
366	20250515	122000	165509855	15770	15770	15770	15770	0
367	20250515	121900	165509855	15770	15750	15770	15750	39
368	20250515	121800	164895385	15750	15750	15750	15750	0
369	20250515	121700	164895385	15750	15750	15750	15750	12
370	20250515	121600	164706385	15750	15750	15750	15750	31
371	20250515	121500	164218135	15750	15750	15750	15750	0
372	20250515	121400	164218135	15750	15750	15750	15750	12
373	20250515	121300	164029135	15750	15750	15750	15750	0
374	20250515	121200	164029135	15750	15740	15750	15740	12
375	20250515	121100	163840245	15760	15760	15760	15760	0
376	20250515	121000	163840245	15760	15730	15760	15730	12
377	20250515	120900	163651455	15760	15760	15760	15760	26
378	20250515	120800	163241695	15770	15770	15770	15770	11
379	20250515	120700	163068225	15770	15770	15770	15770	0
380	20250515	120600	163068225	15770	15770	15770	15770	11
381	20250515	120500	162894755	15770	15770	15770	15770	0
382	20250515	120400	162894755	15770	15770	15770	15770	11
383	20250515	120300	162721285	15770	15770	15770	15770	0
384	20250515	120200	162721285	15770	15770	15770	15770	12
385	20250515	120100	162532045	15770	15760	15770	15760	12
386	20250515	120000	162342915	15770	15750	15770	15750	41
387	20250515	115900	161696975	15740	15740	15750	15740	35
388	20250515	115800	161146065	15730	15730	15730	15730	132
389	20250515	115700	159069705	15740	15840	15850	15740	525
390	20250515	115600	150775875	15840	15840	15840	15840	0
391	20250515	115500	150775875	15840	15840	15840	15840	12
392	20250515	115400	150585795	15840	15850	15850	15840	13
393	20250515	115300	150379855	15840	15840	15840	15840	1
394	20250515	115200	150364015	15840	15840	15840	15840	1
395	20250515	115100	150348175	15850	15830	15850	15830	124
396	20250515	115000	148383975	15830	15820	15830	15820	41
397	20250515	114900	147734955	15810	15820	15820	15810	12
398	20250515	114800	147545125	15820	15820	15820	15810	3
399	20250515	114700	147497675	15810	15810	15810	15810	11
400	20250515	114600	147323765	15800	15800	15800	15800	0
401	20250515	114500	147323765	15800	15800	15800	15800	1
402	20250515	114400	147307965	15800	15820	15820	15800	14
403	20250515	114300	147086535	15820	15820	15820	15820	0
404	20250515	114200	147086535	15820	15820	15820	15820	11
405	20250515	114100	146912515	15820	15820	15820	15820	0
406	20250515	114000	146912515	15820	15810	15820	15810	63
407	20250515	113900	145916045	15810	15810	15810	15810	0
408	20250515	113800	145916045	15810	15810	15810	15810	11
409	20250515	113700	145742135	15810	15800	15810	15800	3
410	20250515	113600	145694725	15800	15800	15800	15800	21
411	20250515	113500	145362925	15790	15790	15790	15790	0
412	20250515	113400	145362925	15790	15790	15790	15790	1
413	20250515	113300	145347135	15800	15800	15800	15800	1
414	20250515	113200	145331335	15790	15790	15790	15790	11
415	20250515	113100	145157645	15780	15780	15780	15780	0
416	20250515	113000	145157645	15780	15780	15790	15770	55
417	20250515	112900	144289845	15770	15790	15790	15770	289
418	20250515	112800	139729415	15790	15790	15790	15790	0
419	20250515	112700	139729415	15790	15790	15790	15790	11
420	20250515	112600	139555725	15790	15780	15790	15780	2
421	20250515	112500	139524155	15790	15780	15790	15780	22
422	20250515	112400	139176985	15780	15780	15780	15780	0
423	20250515	112300	139176985	15780	15790	15790	15780	13
424	20250515	112200	138971735	15790	15790	15790	15790	0
425	20250515	112100	138971735	15790	15780	15790	15780	10
426	20250515	112000	138813925	15790	15770	15790	15770	43
427	20250515	111900	138135565	15770	15750	15770	15750	22
428	20250515	111800	137788845	15760	15760	15760	15760	0
429	20250515	111700	137788845	15760	15740	15760	15740	22
430	20250515	111600	137442545	15740	15740	15740	15740	5
431	20250515	111500	137363845	15740	15740	15740	15740	12
432	20250515	111400	137174965	15730	15730	15730	15730	19
433	20250515	111300	136876095	15730	15730	15730	15730	11
434	20250515	111200	136703065	15720	15720	15720	15720	1
435	20250515	111100	136687345	15740	15740	15740	15740	0
436	20250515	111000	136687345	15740	15720	15740	15720	53
437	20250515	110900	135853625	15720	15720	15720	15720	0
438	20250515	110800	135853625	15720	15720	15720	15720	11
439	20250515	110700	135680705	15720	15720	15720	15720	0
440	20250515	110600	135680705	15720	15720	15720	15720	11
441	20250515	110500	135507785	15710	15710	15710	15710	40
442	20250515	110400	134879385	15720	15720	15720	15720	11
443	20250515	110300	134706465	15710	15710	15710	15710	0
444	20250515	110200	134706465	15710	15710	15720	15710	140
445	20250515	110100	132505695	15730	15730	15730	15730	0
446	20250515	110000	132505695	15730	15670	15730	15670	72
447	20250515	105900	131375425	15670	15670	15670	15670	1
448	20250515	105800	131359755	15670	15670	15670	15670	36
449	20250515	105700	130795635	15670	15690	15690	15660	214
450	20250515	105600	127441705	15700	15680	15700	15680	201
451	20250515	105500	124286625	15690	15760	15760	15690	580
452	20250515	105400	115165325	15770	15770	15770	15770	3
453	20250515	105300	115118015	15780	15760	15780	15760	22
454	20250515	105200	114771275	15750	15750	15750	15750	4
455	20250515	105100	114708275	15760	15750	15760	15750	2
456	20250515	105000	114676765	15750	15750	15760	15750	45
457	20250515	104900	113967775	15750	15750	15750	15750	11
458	20250515	104800	113794525	15750	15730	15750	15730	40
459	20250515	104700	113165105	15730	15710	15730	15710	9
460	20250515	104600	113023665	15720	15720	15720	15720	0
461	20250515	104500	113023665	15720	15730	15730	15700	84
462	20250515	104400	111702675	15730	15730	15730	15730	120
463	20250515	104300	109815075	15720	15690	15720	15690	233
464	20250515	104200	106158775	15690	15680	15690	15680	110
465	20250515	104100	104433965	15690	15660	15690	15620	228
466	20250515	104000	100863235	15580	15710	15710	15580	1123
467	20250515	103900	83307455	15720	15730	15730	15720	162
468	20250515	103800	80760375	15740	15740	15740	15740	11
469	20250515	103700	80587235	15740	15740	15740	15740	0
470	20250515	103600	80587235	15740	15740	15740	15740	12
471	20250515	103500	80398355	15730	15730	15740	15730	147
472	20250515	103400	78086035	15740	15750	15750	15740	207
473	20250515	103300	74827695	15760	15760	15760	15760	0
474	20250515	103200	74827695	15760	15760	15760	15760	11
475	20250515	103100	74654335	15760	15760	15760	15760	0
476	20250515	103000	74654335	15760	15760	15760	15760	11
477	20250515	102900	74480975	15760	15760	15760	15760	0
478	20250515	102800	74480975	15760	15760	15760	15760	11
479	20250515	102700	74307615	15750	15750	15750	15750	66
480	20250515	102600	73268115	15750	15790	15790	15750	405
481	20250515	102500	66885365	15800	15800	15800	15800	0
482	20250515	102400	66885365	15800	15790	15800	15790	11
483	20250515	102300	66711665	15790	15790	15790	15790	34
484	20250515	102200	66174805	15790	15790	15790	15790	0
485	20250515	102100	66174805	15790	15790	15790	15790	12
486	20250515	102000	65985325	15790	15790	15790	15790	0
487	20250515	101900	65985325	15790	15780	15790	15780	17
488	20250515	101800	65717035	15770	15770	15770	15770	0
489	20250515	101700	65717035	15770	15770	15770	15770	1
490	20250515	101600	65701265	15780	15780	15780	15780	0
491	20250515	101500	65701265	15780	15770	15780	15770	18
492	20250515	101400	65417375	15760	15760	15760	15760	13
493	20250515	101300	65212495	15760	15745	15760	15745	17
494	20250515	101200	64944670	15750	15750	15750	15750	0
495	20250515	101100	64944670	15750	15740	15750	15740	10
496	20250515	101000	64787250	15730	15730	15730	15730	16
497	20250515	100900	64535570	15730	15730	15730	15730	7
498	20250515	100800	64425460	15730	15720	15730	15720	2
499	20250515	100700	64394010	15720	15720	15720	15720	0
500	20250515	100600	64394010	15720	15700	15720	15700	7
501	20250515	100500	64284000	15710	15690	15710	15690	382
502	20250515	100400	58290360	15690	15680	15690	15680	10
503	20250515	100300	58133550	15690	15670	15690	15660	72
504	20250515	100200	57005930	15670	15680	15690	15670	244
505	20250515	100100	53182320	15670	15680	15680	15670	3
506	20250515	100000	53135300	15690	15690	15690	15690	12
507	20250515	095900	52947020	15690	15690	15690	15690	10
508	20250515	095800	52790120	15690	15690	15690	15690	25
509	20250515	095700	52397870	15690	15690	15690	15690	0
510	20250515	095600	52397870	15690	15690	15690	15690	112
511	20250515	095500	50640590	15690	15690	15690	15690	102
512	20250515	095400	49040210	15690	15690	15690	15690	261
513	20250515	095300	44945120	15690	15690	15690	15690	13
514	20250515	095200	44741150	15680	15680	15680	15680	17
515	20250515	095100	44474590	15670	15670	15670	15670	14
516	20250515	095000	44255210	15660	15660	15660	15660	0
517	20250515	094900	44255210	15660	15660	15660	15660	1
518	20250515	094800	44239550	15680	15660	15690	15660	34
519	20250515	094700	43706500	15650	15650	15650	15650	1
520	20250515	094600	43690850	15660	15660	15660	15660	0
521	20250515	094500	43690850	15660	15650	15660	15650	24
522	20250515	094400	43315230	15650	15650	15650	15650	9
523	20250515	094300	43174380	15650	15650	15650	15650	11
524	20250515	094200	43002230	15650	15640	15650	15640	37
525	20250515	094100	42423250	15640	15630	15640	15630	12
526	20250515	094000	42235580	15630	15630	15630	15630	5
527	20250515	093900	42157430	15630	15610	15630	15610	13
528	20250515	093800	41954260	15630	15610	15630	15610	74
529	20250515	093700	40799100	15610	15610	15610	15610	22
530	20250515	093600	40455680	15610	15600	15610	15600	22
531	20250515	093500	40112470	15590	15590	15600	15590	45
532	20250515	093400	39410780	15590	15590	15590	15590	11
533	20250515	093300	39239290	15580	15580	15580	15580	0
534	20250515	093200	39239290	15580	15580	15580	15580	1
535	20250515	093100	39223710	15590	15580	15590	15580	24
536	20250515	093000	38849690	15570	15570	15570	15570	1
537	20250515	092900	38834120	15580	15580	15580	15580	0
538	20250515	092800	38834120	15580	15590	15590	15570	530
539	20250515	092700	30573820	15590	15590	15590	15590	5
540	20250515	092600	30495870	15590	15590	15610	15590	41
541	20250515	092500	29856460	15570	15570	15570	15570	0
542	20250515	092400	29856460	15570	15570	15570	15570	1
543	20250515	092300	29840890	15580	15570	15590	15570	553
544	20250515	092200	21219990	15570	15560	15570	15560	3
545	20250515	092100	21173290	15570	15570	15590	15570	115
546	20250515	092000	19380670	15580	15580	15580	15580	0
547	20250515	091900	19380670	15580	15550	15580	15550	126
548	20250515	091800	17421310	15560	15560	15560	15560	0
549	20250515	091700	17421310	15560	15550	15560	15550	12
550	20250515	091600	17234700	15550	15550	15550	15550	0
551	20250515	091500	17234700	15550	15520	15550	15520	118
552	20250515	091400	15402680	15520	15570	15570	15520	32
553	20250515	091300	14904700	15590	15550	15590	15550	10
554	20250515	091200	14749160	15520	15520	15520	15520	10
555	20250515	091100	14593960	15580	15570	15650	15520	253
556	20250515	091000	10663290	15610	15610	15610	15610	0
557	20250515	090900	10663290	15610	15590	15610	15590	14
558	20250515	090800	10444900	15610	15610	15610	15610	129
559	20250515	090700	8431210	15650	15500	15650	15500	52
560	20250515	090600	7623520	15460	15460	15460	15460	87
561	20250515	090500	6278500	15460	15460	15460	15460	0
562	20250515	090400	6278500	15460	15500	15500	15460	242
563	20250515	090300	2530060	15520	15560	15560	15520	15
564	20250515	090200	2296750	15560	15660	15670	15550	79
565	20250515	090100	1060980	15690	15690	15690	15690	0
566	20250515	090000	1060980	15690	15560	15700	15560	68