KissMeData/017810/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184700	830398940	15040	15040	15040	15040	2103
3	20250514	184600	830398940	15040	15040	15040	15040	0
4	20250514	184500	830398940	15040	15040	15040	15040	0
5	20250514	184400	830398940	15040	15040	15040	15040	0
6	20250514	184300	830398940	15040	15040	15040	15040	0
7	20250514	184200	830398940	15040	15040	15040	15040	0
8	20250514	184100	830398940	15040	15040	15040	15040	0
9	20250514	184000	830398940	15040	15040	15040	15040	0
10	20250514	183900	830398940	15040	15040	15040	15040	0
11	20250514	183800	830398940	15040	15040	15040	15040	0
12	20250514	183700	830398940	15040	15040	15040	15040	0
13	20250514	183600	830398940	15040	15040	15040	15040	0
14	20250514	183500	830398940	15040	15040	15040	15040	0
15	20250514	183400	830398940	15040	15040	15040	15040	0
16	20250514	183300	830398940	15040	15040	15040	15040	0
17	20250514	183200	830398940	15040	15040	15040	15040	0
18	20250514	183100	830398940	15040	15040	15040	15040	0
19	20250514	183000	830398940	15040	15040	15040	15040	0
20	20250514	182900	830398940	15040	15040	15040	15040	0
21	20250514	182800	830398940	15040	15040	15040	15040	0
22	20250514	182700	830398940	15040	15040	15040	15040	0
23	20250514	182600	830398940	15040	15040	15040	15040	0
24	20250514	182500	830398940	15040	15040	15040	15040	0
25	20250514	182400	830398940	15040	15040	15040	15040	0
26	20250514	182300	830398940	15040	15040	15040	15040	0
27	20250514	182200	830398940	15040	15040	15040	15040	0
28	20250514	182100	830398940	15040	15040	15040	15040	0
29	20250514	182000	830398940	15040	15040	15040	15040	0
30	20250514	181900	830398940	15040	15040	15040	15040	0
31	20250514	181800	830398940	15040	15040	15040	15040	0
32	20250514	181700	830398940	15040	15040	15040	15040	2103
33	20250514	181600	830398940	15040	15040	15040	15040	0
34	20250514	181500	830398940	15040	15040	15040	15040	0
35	20250514	181400	830398940	15040	15040	15040	15040	0
36	20250514	181300	830398940	15040	15040	15040	15040	0
37	20250514	181200	830398940	15040	15040	15040	15040	0
38	20250514	181100	830398940	15040	15040	15040	15040	0
39	20250514	181000	830398940	15040	15040	15040	15040	0
40	20250514	180900	830398940	15040	15040	15040	15040	0
41	20250514	180800	830398940	15040	15040	15040	15040	0
42	20250514	180700	830398940	15040	15040	15040	15040	0
43	20250514	180600	830398940	15040	15040	15040	15040	0
44	20250514	180500	830398940	15040	15040	15040	15040	0
45	20250514	180400	830398940	15040	15040	15040	15040	0
46	20250514	180300	830398940	15040	15040	15040	15040	0
47	20250514	180200	830398940	15040	15040	15040	15040	0
48	20250514	180100	830398940	15040	15040	15040	15040	0
49	20250514	180000	830398940	15040	15040	15040	15040	0
50	20250514	175900	830398940	15040	15040	15040	15040	0
51	20250514	175800	830398940	15040	15040	15040	15040	0
52	20250514	175700	830398940	15040	15040	15040	15040	0
53	20250514	175600	830398940	15040	15040	15040	15040	0
54	20250514	175500	830398940	15040	15040	15040	15040	0
55	20250514	175400	830398940	15040	15040	15040	15040	0
56	20250514	175300	830398940	15040	15040	15040	15040	0
57	20250514	175200	830398940	15040	15040	15040	15040	0
58	20250514	175100	830398940	15040	15040	15040	15040	0
59	20250514	175000	830398940	15040	15040	15040	15040	0
60	20250514	174900	830398940	15040	15040	15040	15040	0
61	20250514	174800	830398940	15040	15040	15040	15040	0
62	20250514	174700	830398940	15040	15040	15040	15040	2103
63	20250514	174600	830398940	15040	15040	15040	15040	0
64	20250514	174500	830398940	15040	15040	15040	15040	0
65	20250514	174400	830398940	15040	15040	15040	15040	0
66	20250514	174300	830398940	15040	15040	15040	15040	0
67	20250514	174200	830398940	15040	15040	15040	15040	0
68	20250514	174100	830398940	15040	15040	15040	15040	0
69	20250514	174000	830398940	15040	15040	15040	15040	0
70	20250514	173900	830398940	15040	15040	15040	15040	0
71	20250514	173800	830398940	15040	15040	15040	15040	0
72	20250514	173700	830398940	15040	15040	15040	15040	0
73	20250514	173600	830398940	15040	15040	15040	15040	0
74	20250514	173500	830398940	15040	15040	15040	15040	0
75	20250514	173400	830398940	15040	15040	15040	15040	0
76	20250514	173300	830398940	15040	15040	15040	15040	0
77	20250514	173200	830398940	15040	15040	15040	15040	0
78	20250514	173100	830398940	15040	15040	15040	15040	0
79	20250514	173000	830398940	15040	15040	15040	15040	0
80	20250514	172900	830398940	15040	15040	15040	15040	0
81	20250514	172800	830398940	15040	15040	15040	15040	0
82	20250514	172700	830398940	15040	15040	15040	15040	0
83	20250514	172600	830398940	15040	15040	15040	15040	0
84	20250514	172500	830398940	15040	15040	15040	15040	0
85	20250514	172400	830398940	15040	15040	15040	15040	0
86	20250514	172300	830398940	15040	15040	15040	15040	0
87	20250514	172200	830398940	15040	15040	15040	15040	0
88	20250514	172100	830398940	15040	15040	15040	15040	0
89	20250514	172000	830398940	15040	15040	15040	15040	0
90	20250514	171900	830398940	15040	15040	15040	15040	0
91	20250514	171800	830398940	15040	15040	15040	15040	0
92	20250514	171700	830398940	15040	15040	15040	15040	2103
93	20250514	171600	830398940	15040	15040	15040	15040	0
94	20250514	171500	830398940	15040	15040	15040	15040	0
95	20250514	171400	830398940	15040	15040	15040	15040	0
96	20250514	171300	830398940	15040	15040	15040	15040	0
97	20250514	171200	830398940	15040	15040	15040	15040	0
98	20250514	171100	830398940	15040	15040	15040	15040	0
99	20250514	171000	830398940	15040	15040	15040	15040	0
100	20250514	170900	830398940	15040	15040	15040	15040	0
101	20250514	170800	830398940	15040	15040	15040	15040	0
102	20250514	170700	830398940	15040	15040	15040	15040	0
103	20250514	170600	830398940	15040	15040	15040	15040	0
104	20250514	170500	830398940	15040	15040	15040	15040	0
105	20250514	170400	830398940	15040	15040	15040	15040	0
106	20250514	170300	830398940	15040	15040	15040	15040	0
107	20250514	170200	830398940	15040	15040	15040	15040	0
108	20250514	170100	830398940	15040	15040	15040	15040	0
109	20250514	170000	830398940	15040	15040	15040	15040	0
110	20250514	165900	830398940	15040	15040	15040	15040	0
111	20250514	165800	830398940	15040	15040	15040	15040	0
112	20250514	165700	830398940	15040	15040	15040	15040	0
113	20250514	165600	830398940	15040	15040	15040	15040	0
114	20250514	165500	830398940	15040	15040	15040	15040	0
115	20250514	165400	830398940	15040	15040	15040	15040	0
116	20250514	165300	830398940	15040	15040	15040	15040	0
117	20250514	165200	830398940	15040	15040	15040	15040	0
118	20250514	165100	830398940	15040	15040	15040	15040	0
119	20250514	165000	830398940	15040	15040	15040	15040	0
120	20250514	164900	830398940	15040	15040	15040	15040	0
121	20250514	164800	830398940	15040	15040	15040	15040	0
122	20250514	164700	830398940	15040	15040	15040	15040	2103
123	20250514	164600	830398940	15040	15040	15040	15040	0
124	20250514	164500	830398940	15040	15040	15040	15040	0
125	20250514	164400	830398940	15040	15040	15040	15040	0
126	20250514	164300	830398940	15040	15040	15040	15040	0
127	20250514	164200	830398940	15040	15040	15040	15040	0
128	20250514	164100	830398940	15040	15040	15040	15040	0
129	20250514	164000	830398940	15040	15040	15040	15040	0
130	20250514	163900	830398940	15040	15040	15040	15040	0
131	20250514	163800	830398940	15040	15040	15040	15040	0
132	20250514	163700	830398940	15040	15040	15040	15040	0
133	20250514	163600	830398940	15040	15040	15040	15040	0
134	20250514	163500	830398940	15040	15040	15040	15040	0
135	20250514	163400	830398940	15040	15040	15040	15040	0
136	20250514	163300	830398940	15040	15040	15040	15040	0
137	20250514	163200	830398940	15040	15040	15040	15040	0
138	20250514	163100	830398940	15040	15040	15040	15040	0
139	20250514	163000	830398940	15040	15040	15040	15040	0
140	20250514	162900	830398940	15040	15040	15040	15040	0
141	20250514	162800	830398940	15040	15040	15040	15040	0
142	20250514	162700	830398940	15040	15040	15040	15040	0
143	20250514	162600	830398940	15040	15040	15040	15040	0
144	20250514	162500	830398940	15040	15040	15040	15040	0
145	20250514	162400	830398940	15040	15040	15040	15040	0
146	20250514	162300	830398940	15040	15040	15040	15040	0
147	20250514	162200	830398940	15040	15040	15040	15040	0
148	20250514	162100	830398940	15040	15040	15040	15040	0
149	20250514	162000	830398940	15040	15040	15040	15040	0
150	20250514	161900	830398940	15040	15040	15040	15040	0
151	20250514	161800	830398940	15040	15040	15040	15040	0
152	20250514	161700	830398940	15040	15040	15040	15040	2103
153	20250514	161600	830398940	15040	15040	15040	15040	0
154	20250514	161500	830398940	15040	15040	15040	15040	0
155	20250514	161400	830398940	15040	15040	15040	15040	0
156	20250514	161300	830398940	15040	15040	15040	15040	0
157	20250514	161200	830398940	15040	15040	15040	15040	0
158	20250514	161100	830398940	15040	15040	15040	15040	0
159	20250514	161000	830398940	15040	15040	15040	15040	0
160	20250514	160900	830398940	15040	15040	15040	15040	0
161	20250514	160800	830398940	15040	15040	15040	15040	0
162	20250514	160700	830398940	15040	15040	15040	15040	0
163	20250514	160600	830398940	15040	15040	15040	15040	0
164	20250514	160500	830398940	15040	15040	15040	15040	0
165	20250514	160400	830398940	15040	15040	15040	15040	0
166	20250514	160300	830398940	15040	15040	15040	15040	0
167	20250514	160200	830398940	15040	15040	15040	15040	0
168	20250514	160100	830398940	15040	15040	15040	15040	0
169	20250514	160000	830398940	15040	15040	15040	15040	0
170	20250514	155900	830398940	15040	15040	15040	15040	0
171	20250514	155800	830398940	15040	15040	15040	15040	0
172	20250514	155700	830398940	15040	15040	15040	15040	0
173	20250514	155600	830398940	15040	15040	15040	15040	0
174	20250514	155500	830398940	15040	15040	15040	15040	0
175	20250514	155400	830398940	15040	15040	15040	15040	0
176	20250514	155300	830398940	15040	15040	15040	15040	0
177	20250514	155200	830398940	15040	15040	15040	15040	0
178	20250514	155100	830398940	15040	15040	15040	15040	0
179	20250514	155000	830398940	15040	15040	15040	15040	0
180	20250514	154900	830398940	15040	15040	15040	15040	0
181	20250514	154800	830398940	15040	15040	15040	15040	0
182	20250514	154700	830398940	15040	15040	15040	15040	2103
183	20250514	154600	830398940	15040	15040	15040	15040	0
184	20250514	154500	830398940	15040	15040	15040	15040	0
185	20250514	154400	830398940	15040	15040	15040	15040	0
186	20250514	154300	830398940	15040	15040	15040	15040	0
187	20250514	154200	830398940	15040	15040	15040	15040	0
188	20250514	154100	830398940	15040	15040	15040	15040	0
189	20250514	154000	830398940	15040	15040	15040	15040	0
190	20250514	153900	830398940	15040	15040	15040	15040	0
191	20250514	153800	830398940	15040	15040	15040	15040	0
192	20250514	153700	830398940	15040	15040	15040	15040	0
193	20250514	153600	830398940	15040	15040	15040	15040	0
194	20250514	153500	830398940	15040	15040	15040	15040	0
195	20250514	153400	830398940	15040	15040	15040	15040	0
196	20250514	153300	830398940	15040	15040	15040	15040	0
197	20250514	153200	830398940	15040	15040	15040	15040	0
198	20250514	153100	830398940	15040	15040	15040	15040	0
199	20250514	153000	830398940	15040	15040	15040	15040	2103
200	20250514	152900	798769820	15060	15060	15060	15060	0
201	20250514	152800	798769820	15060	15060	15060	15060	0
202	20250514	152700	798769820	15060	15060	15060	15060	0
203	20250514	152600	798769820	15060	15060	15060	15060	0
204	20250514	152500	798769820	15060	15060	15060	15060	0
205	20250514	152400	798769820	15060	15060	15060	15060	0
206	20250514	152300	798769820	15060	15060	15060	15060	0
207	20250514	152200	798769820	15060	15060	15060	15060	0
208	20250514	152100	798769820	15060	15060	15060	15060	0
209	20250514	152000	798769820	15060	15060	15060	15060	0
210	20250514	151900	798769820	15060	15050	15060	15050	101
211	20250514	151800	797249640	15060	15060	15070	15050	323
212	20250514	151700	792388040	15050	15060	15060	15050	16
213	20250514	151600	792147220	15050	15040	15050	15040	2
214	20250514	151500	792117130	15040	15040	15040	15040	19
215	20250514	151400	791831370	15060	15040	15060	15040	45
216	20250514	151300	791153690	15040	15040	15040	15040	56
217	20250514	151200	790311450	15050	15050	15050	15040	194
218	20250514	151100	787393100	15050	15050	15050	15050	11
219	20250514	151000	787227550	15050	15050	15050	15050	2
220	20250514	150900	787197450	15050	15050	15050	15050	5
221	20250514	150800	787122200	15060	15050	15060	15050	70
222	20250514	150700	786068500	15050	15070	15070	15050	78
223	20250514	150600	784893630	15060	15060	15060	15060	12
224	20250514	150500	784712910	15060	15060	15060	15060	25
225	20250514	150400	784336410	15060	15060	15060	15060	216
226	20250514	150300	781083450	15070	15060	15070	15060	15
227	20250514	150200	780857410	15060	15060	15060	15060	8
228	20250514	150100	780736930	15060	15060	15060	15060	2
229	20250514	150000	780706810	15060	15070	15070	15060	31
230	20250514	145900	780239700	15070	15070	15070	15070	1
231	20250514	145800	780224630	15060	15060	15060	15060	27
232	20250514	145700	779818010	15060	15050	15060	15050	407
233	20250514	145600	773690910	15050	15050	15050	15050	39
234	20250514	145500	773103960	15050	15050	15050	15050	19
235	20250514	145400	772818010	15040	15040	15050	15040	59
236	20250514	145300	771930150	15050	15050	15050	15050	75
237	20250514	145200	770801400	15070	15070	15070	15070	0
238	20250514	145100	770801400	15070	15050	15070	15050	35
239	20250514	145000	770274470	15050	15060	15070	15050	500
240	20250514	144900	762743910	15060	15060	15060	15060	31
241	20250514	144800	762277050	15060	15040	15060	15040	74
242	20250514	144700	761162750	15040	15050	15050	15040	24
243	20250514	144600	760801600	15050	15040	15050	15040	140
244	20250514	144500	758694790	15040	15040	15040	15040	27
245	20250514	144400	758288710	15030	15030	15040	15030	7
246	20250514	144300	758183480	15040	15030	15040	15030	5
247	20250514	144200	758108290	15030	15040	15040	15030	396
248	20250514	144100	752154450	15050	15040	15050	15040	100
249	20250514	144000	750649460	15040	15040	15040	15040	609
250	20250514	143900	741490100	15040	15040	15040	15040	8
251	20250514	143800	741369780	15040	15040	15040	15030	32
252	20250514	143700	740888540	15040	15040	15040	15040	1
253	20250514	143600	740873500	15040	15040	15040	15040	7
254	20250514	143500	740768220	15040	15040	15040	15040	1
255	20250514	143400	740753180	15040	15030	15040	15030	17
256	20250514	143300	740497650	15030	15030	15030	15030	44
257	20250514	143200	739836330	15030	15030	15030	15030	8
258	20250514	143100	739716090	15040	15040	15040	15040	89
259	20250514	143000	738377530	15040	15040	15050	15040	55
260	20250514	142900	737550280	15050	15040	15050	15040	8
261	20250514	142800	737429900	15040	15050	15060	15040	72
262	20250514	142700	736346970	15040	15070	15070	15040	1109
263	20250514	142600	719656610	15070	15060	15070	15060	80
264	20250514	142500	718451260	15070	15060	15070	15060	17
265	20250514	142400	718195230	15060	15060	15070	15060	67
266	20250514	142300	717185790	15060	15060	15070	15060	28
267	20250514	142200	716764080	15060	15060	15060	15060	11
268	20250514	142100	716598420	15060	15070	15070	15060	6
269	20250514	142000	716508050	15070	15070	15070	15070	21
270	20250514	141900	716191580	15070	15070	15080	15070	31
271	20250514	141800	715724400	15080	15060	15080	15060	218
272	20250514	141700	712439170	15060	15070	15070	15060	10
273	20250514	141600	712288550	15060	15060	15060	15060	48
274	20250514	141500	711565670	15060	15060	15060	15060	19
275	20250514	141400	711279530	15060	15060	15060	15060	27
276	20250514	141300	710872910	15060	15060	15060	15060	14
277	20250514	141200	710662070	15060	15060	15060	15060	31
278	20250514	141100	710195210	15060	15060	15070	15060	197
279	20250514	141000	707227370	15060	15070	15070	15060	20
280	20250514	140900	706926150	15070	15070	15070	15070	8
281	20250514	140800	706805590	15070	15070	15080	15060	70
282	20250514	140700	705750720	15070	15080	15080	15070	34
283	20250514	140600	705238325	15070	15070	15080	15070	43
284	20250514	140500	704590195	15070	15080	15080	15070	246
285	20250514	140400	700881235	15080	15090	15090	15080	179
286	20250514	140300	698180165	15090	15090	15090	15090	24
287	20250514	140200	697818005	15090	15090	15090	15090	25
288	20250514	140100	697440755	15090	15090	15090	15090	121
289	20250514	140000	695614865	15080	15080	15100	15080	232
290	20250514	135900	692112855	15080	15080	15080	15080	57
291	20250514	135800	691253295	15080	15080	15080	15070	72
292	20250514	135700	690168035	15080	15080	15090	15070	317
293	20250514	135600	685385415	15070	15070	15070	15070	29
294	20250514	135500	684948385	15060	15050	15090	15050	1353
295	20250514	135400	664546025	15050	15030	15050	15030	33
296	20250514	135300	664049675	15040	15040	15040	15040	41
297	20250514	135200	663433035	15040	15040	15040	15040	164
298	20250514	135100	660966475	15060	15040	15060	15040	225
299	20250514	135000	657579795	15040	15030	15040	15030	14
300	20250514	134900	657369275	15030	15030	15030	15030	63
301	20250514	134800	656422385	15030	15020	15030	15020	56
302	20250514	134700	655580905	15020	15020	15020	15020	5
303	20250514	134600	655505805	15020	15020	15020	15010	24
304	20250514	134500	655145365	15020	15020	15020	15020	10
305	20250514	134400	654995165	15020	15010	15020	15010	68
306	20250514	134300	653973855	15020	15020	15020	15020	50
307	20250514	134200	653222855	15020	15010	15020	15010	21
308	20250514	134100	652907525	15000	15000	15010	14960	2759
309	20250514	134000	611619925	14980	15010	15010	14980	493
310	20250514	133900	604229545	15010	15030	15030	15010	230
311	20250514	133800	600772825	15045	15045	15045	15045	50
312	20250514	133700	600020575	15050	15020	15050	15020	1459
313	20250514	133600	578077065	15020	15010	15020	15010	39
314	20250514	133500	577491535	15030	15030	15030	15030	0
315	20250514	133400	577491535	15030	15020	15030	15020	68
316	20250514	133300	576469675	15010	14990	15010	14990	65
317	20250514	133200	575494635	15000	15000	15000	15000	0
318	20250514	133100	575494635	15000	14990	15000	14990	108
319	20250514	133000	573874845	14990	14990	14990	14990	21
320	20250514	132900	573560055	14990	14990	14990	14990	91
321	20250514	132800	572195965	14990	14990	14990	14990	17
322	20250514	132700	571941135	14990	14990	14990	14990	4
323	20250514	132600	571881175	14990	14990	14990	14990	25
324	20250514	132500	571506425	15010	15010	15010	15000	9
325	20250514	132400	571371345	15010	15010	15020	15010	269
326	20250514	132300	567331525	15000	14980	15000	14980	29
327	20250514	132200	566896685	14980	14970	14980	14960	113
328	20250514	132100	565205075	14970	14980	14990	14970	87
329	20250514	132000	563901985	14990	14970	14990	14970	351
330	20250514	131900	558642495	14970	14970	14970	14970	119
331	20250514	131800	556861065	14960	14970	14970	14960	185
332	20250514	131700	554092265	14970	14960	14980	14960	79
333	20250514	131600	552909945	14950	14950	14960	14950	130
334	20250514	131500	550965745	14960	14960	14960	14960	134
335	20250514	131400	548961105	14960	14960	14970	14960	109
336	20250514	131300	547329785	14960	14960	14960	14960	183
337	20250514	131200	544592105	14960	14960	14960	14960	58
338	20250514	131100	543724425	14960	14960	14970	14960	167
339	20250514	131000	541225055	14960	14960	14960	14960	58
340	20250514	130900	540357375	14970	14970	14970	14960	162
341	20250514	130800	537932865	14960	14960	14970	14960	60
342	20250514	130700	537035255	14960	14950	15000	14950	205
343	20250514	130600	533966535	14950	14950	14950	14950	70
344	20250514	130500	532920035	14950	14960	14960	14950	118
345	20250514	130400	531155645	14950	14960	14970	14950	87
346	20250514	130300	529854705	14960	14960	14960	14960	106
347	20250514	130200	528268945	14950	14955	14960	14950	177
348	20250514	130100	525621595	14955	14950	14955	14950	100
349	20250514	130000	524126555	14950	14960	14960	14950	78
350	20250514	125900	522960445	14950	14960	14960	14950	95
351	20250514	125800	521540085	14960	14950	14960	14950	97
352	20250514	125700	520089855	14950	14950	14970	14940	272
353	20250514	125600	516021515	14940	14960	14960	14940	1424
354	20250514	125500	494729495	14970	14990	14990	14970	1042
355	20250514	125400	479120555	15000	15020	15020	15000	92
356	20250514	125300	477739855	15020	15020	15050	15020	275
357	20250514	125200	473602985	14990	15010	15030	14990	366
358	20250514	125100	468106415	15000	14990	15000	14990	52
359	20250514	125000	467326615	14990	14990	14990	14990	15
360	20250514	124900	467101765	14990	14990	14990	14990	59
361	20250514	124800	466217355	14990	14990	14990	14990	17
362	20250514	124700	465962525	14990	14990	14990	14990	4
363	20250514	124600	465902565	15000	14990	15000	14990	236
364	20250514	124500	462364725	14990	14980	14990	14980	91
365	20250514	124400	461000715	14980	14980	14980	14980	35
366	20250514	124300	460476415	14980	14980	14980	14980	18
367	20250514	124200	460206775	14980	14980	14980	14980	22
368	20250514	124100	459877215	14980	14980	14980	14980	12
369	20250514	124000	459697455	14990	14980	14990	14980	64
370	20250514	123900	458738275	14980	14990	14990	14980	5
371	20250514	123800	458663365	14980	14980	14980	14980	4
372	20250514	123700	458603445	14980	14980	14980	14980	85
373	20250514	123600	457330145	14980	14980	14980	14980	26
374	20250514	123500	456940665	14980	14980	14980	14980	8
375	20250514	123400	456820825	14980	14980	14980	14980	5
376	20250514	123300	456745925	14980	14980	14980	14970	383
377	20250514	123200	451012025	14970	14970	14980	14970	21
378	20250514	123100	450697645	14970	14980	14980	14970	8
379	20250514	123000	450577875	14970	14970	14970	14970	7
380	20250514	122900	450473085	14980	14980	14980	14980	16
381	20250514	122800	450233405	14980	14980	14980	14970	68
382	20250514	122700	449214795	14980	14980	14980	14980	221
383	20250514	122600	445904215	14980	14980	14980	14970	648
384	20250514	122500	436197225	14990	14990	14990	14990	115
385	20250514	122400	434473375	14990	14980	14990	14980	16
386	20250514	122300	434233675	14980	14980	14980	14980	19
387	20250514	122200	433949055	14980	14980	14980	14980	23
388	20250514	122100	433604515	14980	14970	14980	14970	20
389	20250514	122000	433304925	14980	14980	14980	14980	62
390	20250514	121900	432376165	14970	14980	14980	14970	16
391	20250514	121800	432136535	14980	14980	14980	14970	714
392	20250514	121700	421445865	14980	14990	14990	14980	61
393	20250514	121600	420531985	14980	14980	14980	14980	0
394	20250514	121500	420531985	14980	14980	14990	14980	94
395	20250514	121400	419123145	14980	14970	14980	14970	70
396	20250514	121300	418074585	14980	14980	14980	14980	74
397	20250514	121200	416966065	14980	14980	14980	14980	37
398	20250514	121100	416411805	14980	14980	14990	14970	46
399	20250514	121000	415722915	14980	15000	15000	14980	428
400	20250514	120900	409303015	15000	15010	15010	15000	18
401	20250514	120800	409033005	15000	15010	15010	15000	20
402	20250514	120700	408732995	15000	15000	15000	15000	16
403	20250514	120600	408492995	15000	15000	15010	15000	17
404	20250514	120500	408237975	15010	15010	15010	15010	3
405	20250514	120400	408192945	15010	14990	15010	14980	44
406	20250514	120300	407533295	14990	14980	14990	14980	117
407	20250514	120200	405779885	14970	14970	14970	14970	5
408	20250514	120100	405705035	14980	14980	14990	14980	39
409	20250514	120000	405120775	14980	14980	14980	14980	0
410	20250514	115900	405120775	14980	14970	14980	14970	34
411	20250514	115800	404611505	14980	14980	14980	14980	40
412	20250514	115700	404012305	14980	14980	14990	14980	39
413	20250514	115600	403428075	14990	14980	14990	14980	23
414	20250514	115500	403083515	14980	14990	14990	14980	6
415	20250514	115400	402993625	14990	15000	15000	14980	20
416	20250514	115300	402693825	15000	15000	15000	15000	37
417	20250514	115200	402138825	15000	14980	15000	14980	177
418	20250514	115100	399486725	14980	14980	14980	14970	33
419	20250514	115000	398992425	14980	14980	14980	14980	18
420	20250514	114900	398722785	14980	14980	14980	14980	21
421	20250514	114800	398408205	14980	14990	14990	14980	26
422	20250514	114700	398018495	14990	14970	14990	14970	44
423	20250514	114600	397359375	14970	14970	14970	14970	4
424	20250514	114500	397299495	14980	14980	14980	14980	24
425	20250514	114400	396939975	15000	14980	15000	14980	108
426	20250514	114300	395320885	14980	14990	14990	14980	88
427	20250514	114200	394002595	14980	14990	14990	14980	8
428	20250514	114100	393882745	14990	14990	14990	14990	27
429	20250514	114000	393478015	14990	15010	15010	14990	85
430	20250514	113900	392203145	14990	15000	15000	14990	215
431	20250514	113800	388978375	15000	15010	15010	15000	6
432	20250514	113700	388888365	15000	15000	15010	15000	118
433	20250514	113600	387117635	15000	15000	15000	15000	7
434	20250514	113500	387012635	15000	15000	15000	15000	4
435	20250514	113400	386952635	15010	15000	15010	15000	62
436	20250514	113300	386022155	15010	15020	15020	15010	119
437	20250514	113200	384235425	15020	15020	15020	15020	33
438	20250514	113100	383739765	15010	15010	15010	15000	42
439	20250514	113000	383109475	15000	15020	15020	15000	78
440	20250514	112900	381938665	15010	15020	15020	15010	38
441	20250514	112800	381368125	15020	15010	15020	15010	28
442	20250514	112700	380947835	15000	15000	15000	15000	13
443	20250514	112600	380752835	15010	15010	15010	15010	36
444	20250514	112500	380212475	15000	15000	15000	15000	16
445	20250514	112400	379972475	15000	14990	15000	14990	63
446	20250514	112300	379027605	14990	14990	14990	14990	7
447	20250514	112200	378922675	15000	14990	15000	14990	5
448	20250514	112100	378847715	14990	14990	14990	14990	43
449	20250514	112000	378203145	14990	14980	14990	14980	257
450	20250514	111900	374350875	14980	14980	14980	14980	28
451	20250514	111800	373931435	14980	14990	14990	14980	187
452	20250514	111700	371128725	14990	14990	14990	14990	15
453	20250514	111600	370903875	14990	15000	15000	14990	115
454	20250514	111500	369180015	14990	14990	14990	14990	2
455	20250514	111400	369150035	14990	15000	15000	14990	9
456	20250514	111300	369015105	14990	14990	14990	14980	30
457	20250514	111200	368565425	15020	14990	15020	14990	200
458	20250514	111100	365564535	14980	14990	14990	14980	14
459	20250514	111000	365354695	14990	14990	14990	14980	126
460	20250514	110900	363466175	14990	14990	14990	14990	23
461	20250514	110800	363121405	14990	14990	14990	14990	55
462	20250514	110700	362296955	14990	14990	14990	14990	5
463	20250514	110600	362222005	14990	14980	14990	14980	45
464	20250514	110500	361547565	14980	14990	14990	14980	11
465	20250514	110400	361382735	14990	14990	14990	14990	2
466	20250514	110300	361352755	14990	14970	14990	14970	59
467	20250514	110200	360469115	14970	14970	14970	14970	72
468	20250514	110100	359391275	14960	14960	14970	14960	59
469	20250514	110000	358508495	14960	14960	14970	14960	25
470	20250514	105900	358134385	14960	14960	14960	14960	16
471	20250514	105800	357895025	14960	14950	14960	14950	100
472	20250514	105700	356399065	14950	14960	14960	14950	17
473	20250514	105600	356144895	14960	14950	14960	14950	12
474	20250514	105500	355965415	14960	14960	14960	14950	24
475	20250514	105400	355606495	14950	14950	14950	14950	328
476	20250514	105300	350702895	14950	14960	14960	14950	20
477	20250514	105200	350403865	14950	14950	14950	14950	21
478	20250514	105100	350089915	14950	14950	14950	14950	34
479	20250514	105000	349581615	14950	14950	14950	14950	50
480	20250514	104900	348834115	14960	14960	14960	14955	65
481	20250514	104800	347861720	14960	14955	14960	14955	12
482	20250514	104700	347682235	14950	14950	14950	14950	34
483	20250514	104600	347173935	14950	14950	14950	14950	66
484	20250514	104500	346187235	14940	14940	14940	14940	29
485	20250514	104400	345753975	14940	14950	14950	14940	24
486	20250514	104300	345395315	14950	14940	14950	14940	29
487	20250514	104200	344961985	14940	14940	14940	14940	23
488	20250514	104100	344618365	14940	14950	14950	14940	37
489	20250514	104000	344065275	14940	14950	14950	14940	7
490	20250514	103900	343960645	14950	14950	14950	14940	896
491	20250514	103800	330565565	14960	14960	14960	14960	116
492	20250514	103700	328830205	14960	14960	14960	14960	60
493	20250514	103600	327932605	14960	14960	14960	14960	26
494	20250514	103500	327543645	14950	14960	14970	14950	404
495	20250514	103400	321499745	14960	14960	14960	14960	12
496	20250514	103300	321320225	14970	14970	14970	14970	57
497	20250514	103200	320466935	14970	14970	14970	14960	28
498	20250514	103100	320047855	14960	14960	14960	14960	1
499	20250514	103000	320032895	14960	14970	14970	14960	294
500	20250514	102900	315634605	14970	14970	14980	14970	28
501	20250514	102800	315215435	14960	14980	14980	14960	240
502	20250514	102700	311622680	14980	14990	14990	14980	71
503	20250514	102600	310558510	14990	14990	14990	14990	11
504	20250514	102500	310393620	14990	14980	14990	14980	15
505	20250514	102400	310168900	14980	14990	14990	14980	494
506	20250514	102300	302767820	14990	15000	15000	14990	21
507	20250514	102200	302453020	15000	15000	15000	15000	0
508	20250514	102100	302453020	15000	15000	15000	15000	21
509	20250514	102000	302138020	15000	15000	15000	15000	7
510	20250514	101900	302033020	15000	14990	15000	14990	45
511	20250514	101800	301358320	14990	14990	14990	14980	15
512	20250514	101700	301133490	15000	14980	15000	14980	66
513	20250514	101600	300144260	14980	14990	14990	14980	18
514	20250514	101500	299874450	14990	14990	14990	14990	82
515	20250514	101400	298645270	14990	15000	15000	14990	9
516	20250514	101300	298510280	14990	14990	15000	14990	15
517	20250514	101200	298285420	14990	15020	15020	14990	2015
518	20250514	101100	268055980	15020	15020	15020	15020	24
519	20250514	101000	267695500	15020	15020	15030	15020	30
520	20250514	100900	267244880	15030	15020	15030	15020	13
521	20250514	100800	267049580	15030	15040	15040	15030	109
522	20250514	100700	265410400	15040	15040	15040	15040	54
523	20250514	100600	264598240	15040	15040	15040	15040	139
524	20250514	100500	262507680	15040	15040	15040	15040	32
525	20250514	100400	262026400	15040	15030	15040	15030	47
526	20250514	100300	261319590	15030	15030	15040	15030	46
527	20250514	100200	260628200	15050	15070	15070	15050	63
528	20250514	100100	259680010	15060	15080	15080	15050	183
529	20250514	100000	256922680	15080	15100	15100	15080	81
530	20250514	095900	255700170	15110	15100	15110	15100	238
531	20250514	095800	252104990	15090	15110	15110	15090	67
532	20250514	095700	251093230	15100	15090	15160	15090	675
533	20250514	095600	240865720	15100	15100	15100	15080	346
534	20250514	095500	235642120	15100	15060	15100	15060	408
535	20250514	095400	229484530	15050	15030	15070	15030	194
536	20250514	095300	226563070	15030	15020	15030	15020	48
537	20250514	095200	225841850	15020	15025	15025	15020	344
538	20250514	095100	220674880	15025	15030	15030	15025	33
539	20250514	095000	220178930	15020	14990	15020	14990	349
540	20250514	094900	214942760	14990	14990	14990	14990	35
541	20250514	094800	214418110	15000	15000	15010	15000	12
542	20250514	094700	214238100	15000	15000	15010	15000	40
543	20250514	094600	213638080	15010	15010	15010	15010	74
544	20250514	094500	212527340	15010	15020	15020	15010	341
545	20250514	094400	207405700	15020	15020	15020	15020	20
546	20250514	094300	207105300	15020	15020	15050	15020	24
547	20250514	094200	206744610	15020	15030	15050	15020	20
548	20250514	094100	206444030	15030	15040	15060	15030	169
549	20250514	094000	203901420	15040	15040	15050	15040	260
550	20250514	093900	199989120	15030	15020	15030	15020	21
551	20250514	093800	199673520	15020	15010	15030	14990	77
552	20250514	093700	198517300	15010	15010	15010	15010	35
553	20250514	093600	197991950	15000	15020	15020	15000	101
554	20250514	093500	196476930	14980	14980	14980	14970	37
555	20250514	093400	195922920	14970	14950	14980	14950	1121
556	20250514	093300	179152180	14940	14930	14940	14930	36
557	20250514	093200	178614530	14930	14940	14940	14930	186
558	20250514	093100	175836970	14940	14930	14940	14930	110
559	20250514	093000	174194630	14930	14930	14940	14920	177
560	20250514	092900	171552020	14930	14930	14930	14920	317
561	20250514	092800	166820130	14930	14950	14950	14930	104
562	20250514	092700	165266660	14950	14950	14960	14930	450
563	20250514	092600	158540380	14920	14940	14940	14920	84
564	20250514	092500	157285560	14950	14940	14950	14910	708
565	20250514	092400	146716520	14950	14950	14950	14950	0
566	20250514	092300	146716520	14950	14960	14960	14940	289
567	20250514	092200	142393980	14960	14950	14960	14940	242
568	20250514	092100	138775190	14950	14960	14960	14930	754
569	20250514	092000	127511890	14970	15000	15000	14960	1705
570	20250514	091900	101984180	14980	15000	15000	14980	542
571	20250514	091800	93855300	14990	15020	15030	14990	641
572	20250514	091700	84238670	15020	15030	15030	15020	131
573	20250514	091600	82270470	15030	15040	15040	15030	1015
574	20250514	091500	67007050	15040	15070	15070	15040	321
575	20250514	091400	62174870	15070	15090	15090	15070	240
576	20250514	091300	58554370	15090	15080	15100	15080	21
577	20250514	091200	58237450	15080	15090	15100	15080	136
578	20250514	091100	56185210	15100	15140	15140	15090	663
579	20250514	091000	46162620	15170	15130	15170	15120	335
580	20250514	090900	41091160	15140	15140	15140	15140	31
581	20250514	090800	40621820	15140	15140	15140	15130	242
582	20250514	090700	36959590	15130	15170	15170	15130	45
583	20250514	090600	36278130	15180	15180	15190	15170	367
584	20250514	090500	30705930	15180	15210	15210	15180	356
585	20250514	090400	25300470	15210	15210	15210	15210	1
586	20250514	090300	25285260	15210	15220	15220	15210	62
587	20250514	090200	24342230	15220	15230	15230	15220	8
588	20250514	090100	24220400	15230	15250	15250	15230	4
589	20250514	090000	24159440	15260	15280	15280	15260	1582