KissMeData/005830/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	183000	10090453450	92500	92500	92500	92500	19559
3	20250513	182900	10090453450	92500	92500	92500	92500	0
4	20250513	182800	10090453450	92500	92500	92500	92500	0
5	20250513	182700	10090453450	92500	92500	92500	92500	0
6	20250513	182600	10090453450	92500	92500	92500	92500	0
7	20250513	182500	10090453450	92500	92500	92500	92500	0
8	20250513	182400	10090453450	92500	92500	92500	92500	0
9	20250513	182300	10090453450	92500	92500	92500	92500	0
10	20250513	182200	10090453450	92500	92500	92500	92500	0
11	20250513	182100	10090453450	92500	92500	92500	92500	0
12	20250513	182000	10090453450	92500	92500	92500	92500	0
13	20250513	181900	10090453450	92500	92500	92500	92500	0
14	20250513	181800	10090453450	92500	92500	92500	92500	0
15	20250513	181700	10090453450	92500	92500	92500	92500	0
16	20250513	181600	10090453450	92500	92500	92500	92500	0
17	20250513	181500	10090453450	92500	92500	92500	92500	0
18	20250513	181400	10090453450	92500	92500	92500	92500	0
19	20250513	181300	10090453450	92500	92500	92500	92500	0
20	20250513	181200	10090453450	92500	92500	92500	92500	0
21	20250513	181100	10090453450	92500	92500	92500	92500	0
22	20250513	181000	10090453450	92500	92500	92500	92500	0
23	20250513	180900	10090453450	92500	92500	92500	92500	0
24	20250513	180800	10090453450	92500	92500	92500	92500	0
25	20250513	180700	10090453450	92500	92500	92500	92500	0
26	20250513	180600	10090453450	92500	92500	92500	92500	0
27	20250513	180500	10090453450	92500	92500	92500	92500	0
28	20250513	180400	10090453450	92500	92500	92500	92500	0
29	20250513	180300	10090453450	92500	92500	92500	92500	0
30	20250513	180200	10090453450	92500	92500	92500	92500	0
31	20250513	180100	10090453450	92500	92500	92500	92500	0
32	20250513	180000	10090453450	92500	92500	92500	92500	19559
33	20250513	175900	10090453450	92500	92500	92500	92500	0
34	20250513	175800	10090453450	92500	92500	92500	92500	0
35	20250513	175700	10090453450	92500	92500	92500	92500	0
36	20250513	175600	10090453450	92500	92500	92500	92500	0
37	20250513	175500	10090453450	92500	92500	92500	92500	0
38	20250513	175400	10090453450	92500	92500	92500	92500	0
39	20250513	175300	10090453450	92500	92500	92500	92500	0
40	20250513	175200	10090453450	92500	92500	92500	92500	0
41	20250513	175100	10090453450	92500	92500	92500	92500	0
42	20250513	175000	10090453450	92500	92500	92500	92500	0
43	20250513	174900	10090453450	92500	92500	92500	92500	0
44	20250513	174800	10090453450	92500	92500	92500	92500	0
45	20250513	174700	10090453450	92500	92500	92500	92500	0
46	20250513	174600	10090453450	92500	92500	92500	92500	0
47	20250513	174500	10090453450	92500	92500	92500	92500	0
48	20250513	174400	10090453450	92500	92500	92500	92500	0
49	20250513	174300	10090453450	92500	92500	92500	92500	0
50	20250513	174200	10090453450	92500	92500	92500	92500	0
51	20250513	174100	10090453450	92500	92500	92500	92500	0
52	20250513	174000	10090453450	92500	92500	92500	92500	0
53	20250513	173900	10090453450	92500	92500	92500	92500	0
54	20250513	173800	10090453450	92500	92500	92500	92500	0
55	20250513	173700	10090453450	92500	92500	92500	92500	0
56	20250513	173600	10090453450	92500	92500	92500	92500	0
57	20250513	173500	10090453450	92500	92500	92500	92500	0
58	20250513	173400	10090453450	92500	92500	92500	92500	0
59	20250513	173300	10090453450	92500	92500	92500	92500	0
60	20250513	173200	10090453450	92500	92500	92500	92500	0
61	20250513	173100	10090453450	92500	92500	92500	92500	0
62	20250513	173000	10090453450	92500	92500	92500	92500	19559
63	20250513	172900	10090453450	92500	92500	92500	92500	0
64	20250513	172800	10090453450	92500	92500	92500	92500	0
65	20250513	172700	10090453450	92500	92500	92500	92500	0
66	20250513	172600	10090453450	92500	92500	92500	92500	0
67	20250513	172500	10090453450	92500	92500	92500	92500	0
68	20250513	172400	10090453450	92500	92500	92500	92500	0
69	20250513	172300	10090453450	92500	92500	92500	92500	0
70	20250513	172200	10090453450	92500	92500	92500	92500	0
71	20250513	172100	10090453450	92500	92500	92500	92500	0
72	20250513	172000	10090453450	92500	92500	92500	92500	0
73	20250513	171900	10090453450	92500	92500	92500	92500	0
74	20250513	171800	10090453450	92500	92500	92500	92500	0
75	20250513	171700	10090453450	92500	92500	92500	92500	0
76	20250513	171600	10090453450	92500	92500	92500	92500	0
77	20250513	171500	10090453450	92500	92500	92500	92500	0
78	20250513	171400	10090453450	92500	92500	92500	92500	0
79	20250513	171300	10090453450	92500	92500	92500	92500	0
80	20250513	171200	10090453450	92500	92500	92500	92500	0
81	20250513	171100	10090453450	92500	92500	92500	92500	0
82	20250513	171000	10090453450	92500	92500	92500	92500	0
83	20250513	170900	10090453450	92500	92500	92500	92500	0
84	20250513	170800	10090453450	92500	92500	92500	92500	0
85	20250513	170700	10090453450	92500	92500	92500	92500	0
86	20250513	170600	10090453450	92500	92500	92500	92500	0
87	20250513	170500	10090453450	92500	92500	92500	92500	0
88	20250513	170400	10090453450	92500	92500	92500	92500	0
89	20250513	170300	10090453450	92500	92500	92500	92500	0
90	20250513	170200	10090453450	92500	92500	92500	92500	0
91	20250513	170100	10090453450	92500	92500	92500	92500	0
92	20250513	170000	10090453450	92500	92500	92500	92500	19559
93	20250513	165900	10090453450	92500	92500	92500	92500	0
94	20250513	165800	10090453450	92500	92500	92500	92500	0
95	20250513	165700	10090453450	92500	92500	92500	92500	0
96	20250513	165600	10090453450	92500	92500	92500	92500	0
97	20250513	165500	10090453450	92500	92500	92500	92500	0
98	20250513	165400	10090453450	92500	92500	92500	92500	0
99	20250513	165300	10090453450	92500	92500	92500	92500	0
100	20250513	165200	10090453450	92500	92500	92500	92500	0
101	20250513	165100	10090453450	92500	92500	92500	92500	0
102	20250513	165000	10090453450	92500	92500	92500	92500	0
103	20250513	164900	10090453450	92500	92500	92500	92500	0
104	20250513	164800	10090453450	92500	92500	92500	92500	0
105	20250513	164700	10090453450	92500	92500	92500	92500	0
106	20250513	164600	10090453450	92500	92500	92500	92500	0
107	20250513	164500	10090453450	92500	92500	92500	92500	0
108	20250513	164400	10090453450	92500	92500	92500	92500	0
109	20250513	164300	10090453450	92500	92500	92500	92500	0
110	20250513	164200	10090453450	92500	92500	92500	92500	0
111	20250513	164100	10090453450	92500	92500	92500	92500	0
112	20250513	164000	10090453450	92500	92500	92500	92500	0
113	20250513	163900	10090453450	92500	92500	92500	92500	0
114	20250513	163800	10090453450	92500	92500	92500	92500	0
115	20250513	163700	10090453450	92500	92500	92500	92500	0
116	20250513	163600	10090453450	92500	92500	92500	92500	0
117	20250513	163500	10090453450	92500	92500	92500	92500	0
118	20250513	163400	10090453450	92500	92500	92500	92500	0
119	20250513	163300	10090453450	92500	92500	92500	92500	0
120	20250513	163200	10090453450	92500	92500	92500	92500	0
121	20250513	163100	10090453450	92500	92500	92500	92500	0
122	20250513	163000	10090453450	92500	92500	92500	92500	19559
123	20250513	162900	10090453450	92500	92500	92500	92500	0
124	20250513	162800	10090453450	92500	92500	92500	92500	0
125	20250513	162700	10090453450	92500	92500	92500	92500	0
126	20250513	162600	10090453450	92500	92500	92500	92500	0
127	20250513	162500	10090453450	92500	92500	92500	92500	0
128	20250513	162400	10090453450	92500	92500	92500	92500	0
129	20250513	162300	10090453450	92500	92500	92500	92500	0
130	20250513	162200	10090453450	92500	92500	92500	92500	0
131	20250513	162100	10090453450	92500	92500	92500	92500	0
132	20250513	162000	10090453450	92500	92500	92500	92500	0
133	20250513	161900	10090453450	92500	92500	92500	92500	0
134	20250513	161800	10090453450	92500	92500	92500	92500	0
135	20250513	161700	10090453450	92500	92500	92500	92500	0
136	20250513	161600	10090453450	92500	92500	92500	92500	0
137	20250513	161500	10090453450	92500	92500	92500	92500	0
138	20250513	161400	10090453450	92500	92500	92500	92500	0
139	20250513	161300	10090453450	92500	92500	92500	92500	0
140	20250513	161200	10090453450	92500	92500	92500	92500	0
141	20250513	161100	10090453450	92500	92500	92500	92500	0
142	20250513	161000	10090453450	92500	92500	92500	92500	0
143	20250513	160900	10090453450	92500	92500	92500	92500	0
144	20250513	160800	10090453450	92500	92500	92500	92500	0
145	20250513	160700	10090453450	92500	92500	92500	92500	0
146	20250513	160600	10090453450	92500	92500	92500	92500	0
147	20250513	160500	10090453450	92500	92500	92500	92500	0
148	20250513	160400	10090453450	92500	92500	92500	92500	0
149	20250513	160300	10090453450	92500	92500	92500	92500	0
150	20250513	160200	10090453450	92500	92500	92500	92500	0
151	20250513	160100	10090453450	92500	92500	92500	92500	0
152	20250513	160000	10090453450	92500	92500	92500	92500	19559
153	20250513	155900	10090453450	92500	92500	92500	92500	0
154	20250513	155800	10090453450	92500	92500	92500	92500	0
155	20250513	155700	10090453450	92500	92500	92500	92500	0
156	20250513	155600	10090453450	92500	92500	92500	92500	0
157	20250513	155500	10090453450	92500	92500	92500	92500	0
158	20250513	155400	10090453450	92500	92500	92500	92500	0
159	20250513	155300	10090453450	92500	92500	92500	92500	0
160	20250513	155200	10090453450	92500	92500	92500	92500	0
161	20250513	155100	10090453450	92500	92500	92500	92500	0
162	20250513	155000	10090453450	92500	92500	92500	92500	0
163	20250513	154900	10090453450	92500	92500	92500	92500	0
164	20250513	154800	10090453450	92500	92500	92500	92500	0
165	20250513	154700	10090453450	92500	92500	92500	92500	0
166	20250513	154600	10090453450	92500	92500	92500	92500	0
167	20250513	154500	10090453450	92500	92500	92500	92500	0
168	20250513	154400	10090453450	92500	92500	92500	92500	0
169	20250513	154300	10090453450	92500	92500	92500	92500	0
170	20250513	154200	10090453450	92500	92500	92500	92500	0
171	20250513	154100	10090453450	92500	92500	92500	92500	0
172	20250513	154000	10090453450	92500	92500	92500	92500	0
173	20250513	153900	10090453450	92500	92500	92500	92500	0
174	20250513	153800	10090453450	92500	92500	92500	92500	0
175	20250513	153700	10090453450	92500	92500	92500	92500	0
176	20250513	153600	10090453450	92500	92500	92500	92500	0
177	20250513	153500	10090453450	92500	92500	92500	92500	0
178	20250513	153400	10090453450	92500	92500	92500	92500	0
179	20250513	153300	10090453450	92500	92500	92500	92500	0
180	20250513	153200	10090453450	92500	92500	92500	92500	0
181	20250513	153100	10090453450	92500	92500	92500	92500	0
182	20250513	153000	10090453450	92500	92500	92500	92500	39118
183	20250513	152900	8281245950	92500	92500	92500	92500	0
184	20250513	152800	8281245950	92500	92500	92500	92500	0
185	20250513	152700	8281245950	92500	92500	92500	92500	0
186	20250513	152600	8281245950	92500	92500	92500	92500	0
187	20250513	152500	8281245950	92500	92500	92500	92500	0
188	20250513	152400	8281245950	92500	92500	92500	92500	0
189	20250513	152300	8281245950	92500	92500	92500	92500	0
190	20250513	152200	8281245950	92500	92500	92500	92500	0
191	20250513	152100	8281245950	92500	92500	92500	92500	0
192	20250513	152000	8281245950	92500	92500	92500	92500	0
193	20250513	151900	8281245950	92500	92400	92500	92400	311
194	20250513	151800	8252490150	92400	92400	92500	92400	237
195	20250513	151700	8230571550	92400	92300	92500	92200	3911
196	20250513	151600	7869167350	92200	92200	92300	92200	378
197	20250513	151500	7834293850	92200	92200	92300	92200	129
198	20250513	151400	7822399950	92200	92200	92300	92200	259
199	20250513	151300	7798502850	92200	92200	92300	92200	157
200	20250513	151200	7784022750	92200	92200	92300	92200	112
201	20250513	151100	7773691350	92200	92200	92300	92200	152
202	20250513	151000	7759670050	92200	92200	92300	92200	174
203	20250513	150900	7743620650	92200	92200	92300	92200	43
204	20250513	150800	7739655550	92200	92200	92300	92200	135
205	20250513	150700	7727204450	92200	92200	92300	92200	179
206	20250513	150600	7710693850	92200	92200	92300	92200	52
207	20250513	150500	7705898450	92200	92200	92300	92200	137
208	20250513	150400	7693262750	92200	92200	92300	92200	179
209	20250513	150300	7676749050	92200	92300	92300	92200	113
210	20250513	150200	7666327350	92300	92200	92300	92200	144
211	20250513	150100	7653045550	92200	92300	92300	92200	112
212	20250513	150000	7642719050	92200	92300	92300	92200	103
213	20250513	145900	7633217850	92200	92200	92300	92200	61
214	20250513	145800	7627593550	92200	92300	92300	92200	184
215	20250513	145700	7610619650	92200	92200	92300	92200	73
216	20250513	145600	7603885950	92200	92200	92300	92200	170
217	20250513	145500	7588205750	92200	92300	92300	92200	135
218	20250513	145400	7575758550	92200	92200	92300	92200	171
219	20250513	145300	7559985150	92200	92200	92300	92200	50
220	20250513	145200	7555374850	92200	92200	92200	92200	56
221	20250513	145100	7550211650	92200	92200	92300	92200	168
222	20250513	145000	7534714450	92200	92200	92300	92200	138
223	20250513	144900	7521990650	92200	92300	92300	92200	201
224	20250513	144800	7503450850	92200	92200	92300	92200	42
225	20250513	144700	7499578350	92200	92200	92300	92200	33
226	20250513	144600	7496535550	92200	92200	92300	92200	212
227	20250513	144500	7476977350	92200	92200	92300	92200	70
228	20250513	144400	7470523150	92300	92200	92300	92200	119
229	20250513	144300	7459546950	92200	92200	92300	92200	91
230	20250513	144200	7451153350	92200	92200	92300	92200	86
231	20250513	144100	7443223950	92200	92200	92300	92200	146
232	20250513	144000	7429758550	92200	92200	92300	92200	76
233	20250513	143900	7422748150	92200	92200	92300	92200	187
234	20250513	143800	7405498050	92200	92200	92300	92200	73
235	20250513	143700	7398766750	92200	92200	92300	92200	128
236	20250513	143600	7386961950	92200	92200	92300	92200	56
237	20250513	143500	7381797350	92200	92300	92300	92200	159
238	20250513	143400	7367130050	92200	92200	92300	92200	89
239	20250513	143300	7358924050	92200	92200	92300	92200	131
240	20250513	143200	7346845050	92200	92200	92300	92200	232
241	20250513	143100	7325447750	92300	92300	92300	92200	105
242	20250513	143000	7315762050	92200	92200	92300	92200	129
243	20250513	142900	7303863850	92200	92200	92300	92200	244
244	20250513	142800	7281359650	92200	92200	92300	92200	248
245	20250513	142700	7258489650	92200	92200	92300	92200	55
246	20250513	142600	7253418050	92200	92200	92300	92200	76
247	20250513	142500	7246406350	92200	92200	92300	92200	165
248	20250513	142400	7231185850	92300	92300	92400	92200	270
249	20250513	142300	7206262650	92300	92300	92400	92300	252
250	20250513	142200	7182995450	92300	92300	92400	92300	50
251	20250513	142100	7178380350	92400	92400	92400	92300	91
252	20250513	142000	7169975250	92300	92300	92400	92300	135
253	20250513	141900	7157510650	92300	92300	92400	92300	71
254	20250513	141800	7150956250	92300	92300	92400	92300	151
255	20250513	141700	7137011550	92300	92300	92400	92300	43
256	20250513	141600	7133042450	92400	92300	92400	92300	100
257	20250513	141500	7123812250	92400	92300	92400	92300	138
258	20250513	141400	7111069750	92300	92300	92400	92300	213
259	20250513	141300	7091409650	92300	92300	92400	92300	351
260	20250513	141200	7059007750	92300	92400	92400	92300	96
261	20250513	141100	7050140050	92300	92100	92500	92100	2078
262	20250513	141000	6858313050	92200	92100	92200	92100	89
263	20250513	140900	6850112150	92100	92100	92200	92100	147
264	20250513	140800	6836568350	92100	92100	92200	92100	93
265	20250513	140700	6827997650	92100	92200	92200	92100	95
266	20250513	140600	6819242650	92100	92100	92200	92100	286
267	20250513	140500	6792882350	92100	92100	92200	92100	67
268	20250513	140400	6786711450	92100	92100	92200	92100	247
269	20250513	140300	6763946550	92100	92200	92200	92100	319
270	20250513	140200	6734537050	92200	92200	92300	92200	103
271	20250513	140100	6725038450	92200	92200	92300	92200	119
272	20250513	140000	6714059150	92200	92200	92300	92200	30
273	20250513	135900	6711292950	92200	92200	92300	92200	91
274	20250513	135800	6702902150	92200	92200	92300	92200	117
275	20250513	135700	6692106550	92200	92200	92300	92200	171
276	20250513	135600	6676333950	92200	92200	92300	92200	155
277	20250513	135500	6662030650	92200	92200	92300	92200	171
278	20250513	135400	6646251050	92200	92200	92300	92200	237
279	20250513	135300	6624386150	92200	92300	92300	92200	84
280	20250513	135200	6616637450	92200	92200	92300	92200	146
281	20250513	135100	6603171050	92200	92200	92300	92200	125
282	20250513	135000	6591638250	92200	92200	92300	92200	101
283	20250513	134900	6582322650	92300	92200	92300	92200	109
284	20250513	134800	6572266550	92200	92200	92300	92200	148
285	20250513	134700	6558611850	92200	92200	92300	92200	346
286	20250513	134600	6526703250	92200	92200	92300	92200	78
287	20250513	134500	6519508350	92200	92200	92300	92200	106
288	20250513	134400	6509734050	92200	92300	92300	92200	482
289	20250513	134300	6465247650	92300	92300	92400	92300	108
290	20250513	134200	6455276150	92300	92300	92400	92300	135
291	20250513	134100	6442805550	92300	92200	92300	92200	372
292	20250513	134000	6408474950	92200	92200	92300	92200	110
293	20250513	133900	6398330250	92200	92300	92300	92200	233
294	20250513	133800	6376830250	92200	92200	92300	92200	131
295	20250513	133700	6364747450	92200	92200	92300	92200	65
296	20250513	133600	6358753850	92200	92200	92300	92200	107
297	20250513	133500	6348884850	92200	92200	92300	92200	111
298	20250513	133400	6338646450	92200	92300	92300	92200	320
299	20250513	133300	6309113050	92300	92300	92400	92300	163
300	20250513	133200	6294061350	92400	92300	92400	92200	274
301	20250513	133100	6268765050	92200	92200	92300	92200	253
302	20250513	133000	6245422050	92300	92200	92300	92200	162
303	20250513	132900	6230475350	92200	92200	92300	92200	30
304	20250513	132800	6227709250	92200	92200	92300	92200	255
305	20250513	132700	6204184150	92300	92200	92300	92200	144
306	20250513	132600	6190898050	92200	92300	92300	92200	87
307	20250513	132500	6182875350	92200	92300	92300	92200	111
308	20250513	132400	6172632750	92200	92200	92300	92200	152
309	20250513	132300	6158618250	92200	92300	92400	92200	303
310	20250513	132200	6130651450	92300	92300	92400	92300	119
311	20250513	132100	6119662050	92400	92300	92400	92300	193
312	20250513	132000	6101841150	92400	92300	92400	92300	176
313	20250513	131900	6085581850	92300	92400	92400	92300	158
314	20250513	131800	6070992450	92300	92300	92400	92300	83
315	20250513	131700	6063327150	92400	92300	92400	92300	138
316	20250513	131600	6050584750	92300	92400	92400	92300	435
317	20250513	131500	6010427750	92300	92400	92500	92300	382
318	20250513	131400	5975128050	92500	92400	92500	92400	82
319	20250513	131300	5967549950	92500	92500	92500	92400	224
320	20250513	131200	5946848650	92400	92400	92500	92400	217
321	20250513	131100	5926790150	92400	92300	92500	92300	383
322	20250513	131000	5891399150	92300	92300	92400	92300	100
323	20250513	130900	5882161950	92300	92200	92400	92200	339
324	20250513	130800	5850870250	92200	92200	92300	92200	105
325	20250513	130700	5841180950	92200	92200	92300	92200	273
326	20250513	130600	5815991050	92200	92200	92300	92200	113
327	20250513	130500	5805570050	92200	92200	92300	92200	182
328	20250513	130400	5788784150	92300	92200	92300	92200	153
329	20250513	130300	5774664450	92200	92200	92300	92200	138
330	20250513	130200	5761932450	92200	92200	92300	92200	109
331	20250513	130100	5751879450	92200	92200	92300	92200	66
332	20250513	130000	5745789950	92200	92200	92300	92200	173
333	20250513	125900	5729835250	92100	92100	92200	92100	472
334	20250513	125800	5686320550	92100	92100	92200	92100	147
335	20250513	125700	5672775250	92100	92100	92200	92100	90
336	20250513	125600	5664481450	92100	92100	92200	92100	57
337	20250513	125500	5659229000	92100	92100	92300	92100	1315
338	20250513	125400	5537966400	92200	91900	92200	91800	1625
339	20250513	125300	5388527850	91900	91900	91950	91900	88
340	20250513	125200	5380440600	91900	91900	92000	91900	49
341	20250513	125100	5375937000	91900	91900	92000	91900	146
342	20250513	125000	5362518350	91900	91900	91900	91900	17
343	20250513	124900	5360956050	91900	91900	92000	91900	38
344	20250513	124800	5357463700	91900	92000	92100	91900	495
345	20250513	124700	5311925750	92000	92000	92100	92000	104
346	20250513	124600	5302352250	92000	92000	92100	92000	170
347	20250513	124500	5286704400	92000	92100	92100	92000	69
348	20250513	124400	5280353700	92100	92100	92100	92000	91
349	20250513	124300	5271976150	92000	92000	92100	92000	104
350	20250513	124200	5262407950	92000	92000	92100	92000	65
351	20250513	124100	5256427700	92000	92000	92050	92000	96
352	20250513	124000	5247595650	92000	92100	92100	92000	68
353	20250513	123900	5241335150	92000	92000	92100	92000	150
354	20250513	123800	5227534800	92000	92000	92100	92000	24
355	20250513	123700	5225326500	92000	92000	92100	92000	54
356	20250513	123600	5220358150	92000	92000	92100	92000	94
357	20250513	123500	5211710050	92000	92000	92100	92000	33
358	20250513	123400	5208673900	92000	92000	92100	92000	103
359	20250513	123300	5199197700	92000	92000	92100	92000	50
360	20250513	123200	5194597250	92000	92000	92050	92000	70
361	20250513	123100	5188157200	92000	92000	92100	92000	92
362	20250513	123000	5179688800	92000	92000	92100	92000	71
363	20250513	122900	5173155150	92000	92000	92100	92000	123
364	20250513	122800	5161838950	92000	92000	92100	92000	33
365	20250513	122700	5158802700	92000	92000	92100	92000	151
366	20250513	122600	5144910600	92000	92000	92100	92000	47
367	20250513	122500	5140586450	92000	92000	92050	92000	29
368	20250513	122400	5137918400	92000	92000	92100	92000	97
369	20250513	122300	5128994200	92000	92000	92050	92000	31
370	20250513	122200	5126142150	92000	92000	92100	92000	83
371	20250513	122100	5118506000	92000	92000	92100	92000	49
372	20250513	122000	5113997900	92000	92000	92100	92000	112
373	20250513	121900	5103690550	92000	92000	92100	92000	33
374	20250513	121800	5100654450	92000	92000	92050	92000	48
375	20250513	121700	5096238400	92000	92100	92200	92000	188
376	20250513	121600	5078923800	92100	91800	92300	91800	1759
377	20250513	121500	4916971600	91800	91800	91900	91800	99
378	20250513	121400	4907883000	91800	91800	91850	91800	42
379	20250513	121300	4904027350	91800	91800	91900	91800	102
380	20250513	121200	4894663550	91800	91800	91900	91800	77
381	20250513	121100	4887594750	91800	91800	91900	91800	34
382	20250513	121000	4884473200	91800	91900	91900	91800	109
383	20250513	120900	4874464450	91900	91900	91900	91900	78
384	20250513	120800	4867296250	92000	91900	92000	91900	118
385	20250513	120700	4856451850	91900	91900	91950	91900	26
386	20250513	120600	4854062400	91900	91900	92000	91900	94
387	20250513	120500	4845423450	91900	91900	92000	91900	48
388	20250513	120400	4841012150	91900	91900	92000	91900	51
389	20250513	120300	4836322300	91900	91900	92000	91900	111
390	20250513	120200	4826121300	91900	92000	92000	91900	99
391	20250513	120100	4817018450	91900	92000	92000	91900	72
392	20250513	120000	4810401350	91900	92000	92000	91900	67
393	20250513	115900	4804242900	91900	91900	92000	91900	69
394	20250513	115800	4797901100	91950	91900	91950	91900	66
395	20250513	115700	4791835650	91900	91900	92000	91900	73
396	20250513	115600	4785125400	91900	91900	92000	91900	74
397	20250513	115500	4778324700	91900	91900	92000	91900	56
398	20250513	115400	4773177150	91900	91900	92000	91900	79
399	20250513	115300	4765916950	91900	91800	92000	91800	103
400	20250513	115200	4756453200	91900	92000	92100	91800	99
401	20250513	115100	4747348950	92000	92000	92100	92000	118
402	20250513	115000	4736492850	92000	92000	92100	92000	499
403	20250513	114900	4690584700	92100	92100	92100	92000	259
404	20250513	114800	4666738100	92000	91700	92100	91600	1541
405	20250513	114700	4525305150	91700	91700	91800	91700	104
406	20250513	114600	4515768050	91700	91700	91800	91700	25
407	20250513	114500	4513475400	91700	91700	91800	91700	34
408	20250513	114400	4510357400	91700	91700	91800	91700	201
409	20250513	114300	4491919250	91700	91800	91800	91700	93
410	20250513	114200	4483384350	91700	91700	91800	91700	130
411	20250513	114100	4471460800	91700	91700	91800	91700	67
412	20250513	114000	4465316450	91700	91700	91800	91700	112
413	20250513	113900	4455041450	91700	91700	91800	91700	80
414	20250513	113800	4447701800	91700	91700	91800	91700	61
415	20250513	113700	4442106800	91700	91700	91800	91700	84
416	20250513	113600	4434403850	91700	91700	91800	91700	112
417	20250513	113500	4424126450	91700	91700	91800	91700	139
418	20250513	113400	4411376050	91700	91700	91800	91700	118
419	20250513	113300	4400546100	91700	91700	91800	91700	48
420	20250513	113200	4396143900	91700	91700	91800	91700	94
421	20250513	113100	4387523900	91700	91700	91800	91700	38
422	20250513	113000	4384039000	91700	91900	91900	91700	126
423	20250513	112900	4372472500	91800	91800	91900	91800	82
424	20250513	112800	4364944800	91800	91800	91900	91800	115
425	20250513	112700	4354383900	91900	91800	91900	91800	59
426	20250513	112600	4348967500	91800	91800	91900	91800	66
427	20250513	112500	4342907000	91800	91800	91900	91800	77
428	20250513	112400	4335838000	91800	91800	91900	91800	59
429	20250513	112300	4330421700	91800	91800	91900	91800	120
430	20250513	112200	4319405600	91900	91800	91900	91800	24
431	20250513	112100	4317202300	91800	91800	91900	91800	89
432	20250513	112000	4309031300	91800	91900	91900	91800	106
433	20250513	111900	4299295700	91800	91800	91900	91800	33
434	20250513	111800	4296266100	91800	91800	91900	91800	219
435	20250513	111700	4276149400	91900	91800	91900	91800	78
436	20250513	111600	4268987200	91800	91800	91900	91800	82
437	20250513	111500	4261459200	91800	91800	91900	91800	29
438	20250513	111400	4258796800	91800	91800	91900	91800	53
439	20250513	111300	4253931200	91800	91800	91900	91800	78
440	20250513	111200	4246770700	91900	91900	91900	91800	31
441	20250513	111100	4243924500	91900	91900	92000	91900	106
442	20250513	111000	4234182500	91900	92000	92000	91900	26
443	20250513	110900	4231792200	92000	91900	92000	91700	87
444	20250513	110800	4223805300	91900	92100	92100	91900	59
445	20250513	110700	4218379100	92000	92000	92100	92000	24
446	20250513	110600	4216170900	92100	92000	92100	92000	67
447	20250513	110500	4210006700	92000	92000	92100	92000	60
448	20250513	110400	4204486200	92000	91900	92200	91900	866
449	20250513	110300	4124779400	91800	91700	91900	91700	390
450	20250513	110200	4088967800	91800	91700	91800	91700	120
451	20250513	110100	4077963400	91700	91700	91800	91700	42
452	20250513	110000	4074111600	91700	91800	91800	91700	30
453	20250513	105900	4071359800	91700	91700	91800	91600	407
454	20250513	105800	4034043300	91700	91600	91700	91600	432
455	20250513	105700	3994433200	91600	91600	91700	91600	101
456	20250513	105600	3985181000	91600	91600	91700	91600	188
457	20250513	105500	3967947000	91600	91600	91700	91600	98
458	20250513	105400	3958969000	91600	91600	91700	91600	52
459	20250513	105300	3954203700	91600	91700	91700	91600	88
460	20250513	105200	3946138800	91600	91600	91600	91600	81
461	20250513	105100	3938719200	91700	91600	91700	91600	66
462	20250513	105000	3932671000	91600	91600	91700	91600	102
463	20250513	104900	3923327300	91600	91600	91800	91600	622
464	20250513	104800	3866294200	91600	91600	91700	91600	58
465	20250513	104700	3860981200	91600	91600	91700	91600	104
466	20250513	104600	3851454600	91600	91600	91700	91600	22
467	20250513	104500	3849439300	91600	91600	91700	91600	94
468	20250513	104400	3840828700	91600	91600	91700	91600	84
469	20250513	104300	3833130900	91700	91600	91700	91600	86
470	20250513	104200	3825251700	91700	91800	91800	91500	541
471	20250513	104100	3775651500	91800	91700	91900	91600	575
472	20250513	104000	3722915700	91600	91600	91700	91600	209
473	20250513	103900	3703758100	91600	91600	91700	91600	56
474	20250513	103800	3698628200	91600	91600	91700	91600	186
475	20250513	103700	3681590200	91600	91600	91700	91600	54
476	20250513	103600	3676642200	91600	91700	91800	91600	111
477	20250513	103500	3666464800	91700	91700	91800	91700	142
478	20250513	103400	3653438100	91700	91700	91800	91700	38
479	20250513	103300	3649952700	91700	91700	91800	91700	99
480	20250513	103200	3640873600	91700	91700	91800	91700	47
481	20250513	103100	3636563500	91800	91900	91900	91700	85
482	20250513	103000	3628758900	91900	91900	92000	91700	242
483	20250513	102900	3606527900	91900	92000	92000	91900	248
484	20250513	102800	3583720700	92000	92000	92100	92000	21
485	20250513	102700	3581788500	92100	92100	92200	92000	283
486	20250513	102600	3555730300	92100	91900	92100	91900	192
487	20250513	102500	3538069300	92000	91900	92000	91900	290
488	20250513	102400	3511397900	91800	91700	92000	91700	243
489	20250513	102300	3489081400	91700	91500	91700	91500	154
490	20250513	102200	3474967000	91700	91600	91700	91500	65
491	20250513	102100	3469013700	91600	91500	91700	91500	369
492	20250513	102000	3435214600	91600	91700	91800	91400	2604
493	20250513	101900	3196645500	91700	91600	91800	91500	1016
494	20250513	101800	3103515300	91700	91700	91800	91600	509
495	20250513	101700	3056872100	91700	92100	92200	91700	1888
496	20250513	101600	2883328500	92100	92100	92100	92100	14
497	20250513	101500	2882039100	92200	92200	92200	92100	73
498	20250513	101400	2875311000	92200	92200	92200	92200	39
499	20250513	101300	2871715200	92200	92100	92200	92100	54
500	20250513	101200	2866737600	92200	92200	92200	92100	38
501	20250513	101100	2863236900	92200	92100	92200	92100	20
502	20250513	101000	2861394600	92100	92200	92200	92100	135
503	20250513	100900	2848956800	92200	92200	92200	92100	18
504	20250513	100800	2847297300	92200	92200	92200	92200	5
505	20250513	100700	2846836300	92100	92300	92300	92100	164
506	20250513	100600	2831722100	92300	92400	92400	92300	3
507	20250513	100500	2831445100	92400	92400	92400	92300	4
508	20250513	100400	2831075600	92200	92400	92400	92200	586
509	20250513	100300	2777007500	92200	92300	92300	92200	443
510	20250513	100200	2736118700	92400	92250	92400	92250	549
511	20250513	100100	2685441300	92250	92300	92300	92250	26
512	20250513	100000	2683041650	92250	92300	92300	92250	62
513	20250513	095900	2677321800	92300	92250	92300	92250	6
514	20250513	095800	2676768100	92300	92250	92300	92250	21
515	20250513	095700	2674830300	92250	92250	92300	92250	23
516	20250513	095600	2672708200	92250	92250	92300	92250	14
517	20250513	095500	2671416650	92300	92300	92300	92300	17
518	20250513	095400	2669847550	92250	92300	92300	92200	31
519	20250513	095300	2666988350	92300	92300	92300	92200	16
520	20250513	095200	2665511750	92300	92250	92300	92200	62
521	20250513	095100	2659793700	92100	92200	92300	92100	266
522	20250513	095000	2635269500	92300	92300	92300	92250	53
523	20250513	094900	2630377650	92300	92300	92300	92300	53
524	20250513	094800	2625485750	92300	92300	92300	92300	46
525	20250513	094700	2621239950	92250	92300	92300	92200	13
526	20250513	094600	2620040700	92300	92450	92450	92200	1377
527	20250513	094500	2492969750	92500	92500	92500	92400	15
528	20250513	094400	2491583350	92500	92500	92500	92400	42
529	20250513	094300	2487698550	92500	92500	92500	92400	55
530	20250513	094200	2482611150	92400	92400	92500	92400	59
531	20250513	094100	2477159350	92500	92400	92500	92400	6
532	20250513	094000	2476604750	92500	92400	92600	92400	327
533	20250513	093900	2446388650	92600	92500	92600	92500	1266
534	20250513	093800	2329270450	92400	92500	92500	92400	96
535	20250513	093700	2320396650	92500	92500	92500	92400	33
536	20250513	093600	2317344350	92400	92500	92500	92400	174
537	20250513	093500	2301254750	92500	92500	92500	92400	15
538	20250513	093400	2299867550	92500	92500	92500	92400	127
539	20250513	093300	2288120850	92400	92400	92500	92400	203
540	20250513	093200	2269362150	92500	92500	92500	92400	127
541	20250513	093100	2257626650	92400	92400	92500	92200	638
542	20250513	093000	2198693050	92400	92400	92500	92400	45
543	20250513	092900	2194534950	92500	92500	92500	92200	176
544	20250513	092800	2178268050	92500	92500	92500	92400	43
545	20250513	092700	2174292650	92500	92200	92500	92200	72
546	20250513	092600	2167647150	92350	92400	92500	92200	1067
547	20250513	092500	2069112100	92400	92200	92400	92200	242
548	20250513	092400	2046788100	92200	92100	92200	92100	104
549	20250513	092300	2037200400	92100	92200	92200	92100	30
550	20250513	092200	2034437100	92100	92300	92300	92100	46
551	20250513	092100	2030198100	92100	92300	92400	92100	691
552	20250513	092000	1966451600	92500	92400	92600	92400	756
553	20250513	091900	1896586700	92400	92300	92400	92300	103
554	20250513	091800	1887071700	92400	92400	92400	92400	44
555	20250513	091700	1883006100	92300	92300	92400	92300	182
556	20250513	091600	1866205400	92400	92400	92400	92100	387
557	20250513	091500	1830488500	92400	92700	92700	92400	107
558	20250513	091400	1820591000	92500	92500	92800	92500	1011
559	20250513	091300	1726910500	92800	92600	92800	92500	1468
560	20250513	091200	1590928800	92500	92500	92600	92500	33
561	20250513	091100	1587876200	92400	92400	92400	92400	27
562	20250513	091000	1585381400	92400	92900	92900	92400	524
563	20250513	090900	1536862700	92900	92700	92900	92700	106
564	20250513	090800	1527032900	92800	92700	92900	92600	535
565	20250513	090700	1477446000	92600	92600	92700	92500	145
566	20250513	090600	1464026200	92600	92500	92700	92500	1095
567	20250513	090500	1362682900	92500	92600	92600	92400	243
568	20250513	090400	1340210400	92600	92700	92700	92200	682
569	20250513	090300	1277069900	92700	92800	92800	92700	613
570	20250513	090200	1220199300	92900	92900	93100	92800	2361
571	20250513	090100	1000795200	92900	92300	92900	92300	914
572	20250513	090000	916208300	92100	92400	92600	92000	9917