KissMeData/036220/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	190400	841260325	15650	15650	15650	15650	157
3	20250513	190300	841260325	15650	15650	15650	15650	0
4	20250513	190200	841260325	15650	15650	15650	15650	0
5	20250513	190100	841260325	15650	15650	15650	15650	0
6	20250513	190000	841260325	15650	15650	15650	15650	0
7	20250513	185900	841260325	15650	15650	15650	15650	0
8	20250513	185800	841260325	15650	15650	15650	15650	0
9	20250513	185700	841260325	15650	15650	15650	15650	0
10	20250513	185600	841260325	15650	15650	15650	15650	0
11	20250513	185500	841260325	15650	15650	15650	15650	0
12	20250513	185400	841260325	15650	15650	15650	15650	0
13	20250513	185300	841260325	15650	15650	15650	15650	0
14	20250513	185200	841260325	15650	15650	15650	15650	0
15	20250513	185100	841260325	15650	15650	15650	15650	0
16	20250513	185000	841260325	15650	15650	15650	15650	0
17	20250513	184900	841260325	15650	15650	15650	15650	0
18	20250513	184800	841260325	15650	15650	15650	15650	0
19	20250513	184700	841260325	15650	15650	15650	15650	0
20	20250513	184600	841260325	15650	15650	15650	15650	0
21	20250513	184500	841260325	15650	15650	15650	15650	0
22	20250513	184400	841260325	15650	15650	15650	15650	0
23	20250513	184300	841260325	15650	15650	15650	15650	0
24	20250513	184200	841260325	15650	15650	15650	15650	0
25	20250513	184100	841260325	15650	15650	15650	15650	0
26	20250513	184000	841260325	15650	15650	15650	15650	0
27	20250513	183900	841260325	15650	15650	15650	15650	0
28	20250513	183800	841260325	15650	15650	15650	15650	0
29	20250513	183700	841260325	15650	15650	15650	15650	0
30	20250513	183600	841260325	15650	15650	15650	15650	0
31	20250513	183500	841260325	15650	15650	15650	15650	0
32	20250513	183400	841260325	15650	15650	15650	15650	157
33	20250513	183300	841260325	15650	15650	15650	15650	0
34	20250513	183200	841260325	15650	15650	15650	15650	0
35	20250513	183100	841260325	15650	15650	15650	15650	0
36	20250513	183000	841260325	15650	15650	15650	15650	0
37	20250513	182900	841260325	15650	15650	15650	15650	0
38	20250513	182800	841260325	15650	15650	15650	15650	0
39	20250513	182700	841260325	15650	15650	15650	15650	0
40	20250513	182600	841260325	15650	15650	15650	15650	0
41	20250513	182500	841260325	15650	15650	15650	15650	0
42	20250513	182400	841260325	15650	15650	15650	15650	0
43	20250513	182300	841260325	15650	15650	15650	15650	0
44	20250513	182200	841260325	15650	15650	15650	15650	0
45	20250513	182100	841260325	15650	15650	15650	15650	0
46	20250513	182000	841260325	15650	15650	15650	15650	0
47	20250513	181900	841260325	15650	15650	15650	15650	0
48	20250513	181800	841260325	15650	15650	15650	15650	0
49	20250513	181700	841260325	15650	15650	15650	15650	0
50	20250513	181600	841260325	15650	15650	15650	15650	0
51	20250513	181500	841260325	15650	15650	15650	15650	0
52	20250513	181400	841260325	15650	15650	15650	15650	0
53	20250513	181300	841260325	15650	15650	15650	15650	0
54	20250513	181200	841260325	15650	15650	15650	15650	0
55	20250513	181100	841260325	15650	15650	15650	15650	0
56	20250513	181000	841260325	15650	15650	15650	15650	0
57	20250513	180900	841260325	15650	15650	15650	15650	0
58	20250513	180800	841260325	15650	15650	15650	15650	0
59	20250513	180700	841260325	15650	15650	15650	15650	0
60	20250513	180600	841260325	15650	15650	15650	15650	0
61	20250513	180500	841260325	15650	15650	15650	15650	0
62	20250513	180400	841260325	15650	15650	15650	15650	157
63	20250513	180300	841260325	15650	15650	15650	15650	0
64	20250513	180200	841260325	15650	15650	15650	15650	0
65	20250513	180100	841260325	15650	15650	15650	15650	0
66	20250513	180000	841260325	15650	15650	15650	15650	0
67	20250513	175900	841260325	15650	15650	15650	15650	0
68	20250513	175800	841260325	15650	15650	15650	15650	0
69	20250513	175700	841260325	15650	15650	15650	15650	0
70	20250513	175600	841260325	15650	15650	15650	15650	0
71	20250513	175500	841260325	15650	15650	15650	15650	0
72	20250513	175400	841260325	15650	15650	15650	15650	0
73	20250513	175300	841260325	15650	15650	15650	15650	0
74	20250513	175200	841260325	15650	15650	15650	15650	0
75	20250513	175100	841260325	15650	15650	15650	15650	0
76	20250513	175000	841260325	15650	15650	15650	15650	0
77	20250513	174900	841260325	15650	15650	15650	15650	0
78	20250513	174800	841260325	15650	15650	15650	15650	0
79	20250513	174700	841260325	15650	15650	15650	15650	0
80	20250513	174600	841260325	15650	15650	15650	15650	0
81	20250513	174500	841260325	15650	15650	15650	15650	0
82	20250513	174400	841260325	15650	15650	15650	15650	0
83	20250513	174300	841260325	15650	15650	15650	15650	0
84	20250513	174200	841260325	15650	15650	15650	15650	0
85	20250513	174100	841260325	15650	15650	15650	15650	0
86	20250513	174000	841260325	15650	15650	15650	15650	0
87	20250513	173900	841260325	15650	15650	15650	15650	0
88	20250513	173800	841260325	15650	15650	15650	15650	0
89	20250513	173700	841260325	15650	15650	15650	15650	0
90	20250513	173600	841260325	15650	15650	15650	15650	0
91	20250513	173500	841260325	15650	15650	15650	15650	0
92	20250513	173400	841260325	15650	15650	15650	15650	157
93	20250513	173300	841260325	15650	15650	15650	15650	0
94	20250513	173200	841260325	15650	15650	15650	15650	0
95	20250513	173100	841260325	15650	15650	15650	15650	0
96	20250513	173000	841260325	15650	15650	15650	15650	0
97	20250513	172900	841260325	15650	15650	15650	15650	0
98	20250513	172800	841260325	15650	15650	15650	15650	0
99	20250513	172700	841260325	15650	15650	15650	15650	0
100	20250513	172600	841260325	15650	15650	15650	15650	0
101	20250513	172500	841260325	15650	15650	15650	15650	0
102	20250513	172400	841260325	15650	15650	15650	15650	0
103	20250513	172300	841260325	15650	15650	15650	15650	0
104	20250513	172200	841260325	15650	15650	15650	15650	0
105	20250513	172100	841260325	15650	15650	15650	15650	0
106	20250513	172000	841260325	15650	15650	15650	15650	0
107	20250513	171900	841260325	15650	15650	15650	15650	0
108	20250513	171800	841260325	15650	15650	15650	15650	0
109	20250513	171700	841260325	15650	15650	15650	15650	0
110	20250513	171600	841260325	15650	15650	15650	15650	0
111	20250513	171500	841260325	15650	15650	15650	15650	0
112	20250513	171400	841260325	15650	15650	15650	15650	0
113	20250513	171300	841260325	15650	15650	15650	15650	0
114	20250513	171200	841260325	15650	15650	15650	15650	0
115	20250513	171100	841260325	15650	15650	15650	15650	0
116	20250513	171000	841260325	15650	15650	15650	15650	0
117	20250513	170900	841260325	15650	15650	15650	15650	0
118	20250513	170800	841260325	15650	15650	15650	15650	0
119	20250513	170700	841260325	15650	15650	15650	15650	0
120	20250513	170600	841260325	15650	15650	15650	15650	0
121	20250513	170500	841260325	15650	15650	15650	15650	0
122	20250513	170400	841260325	15650	15650	15650	15650	157
123	20250513	170300	841260325	15650	15650	15650	15650	0
124	20250513	170200	841260325	15650	15650	15650	15650	0
125	20250513	170100	841260325	15650	15650	15650	15650	0
126	20250513	170000	841260325	15650	15650	15650	15650	0
127	20250513	165900	841260325	15650	15650	15650	15650	0
128	20250513	165800	841260325	15650	15650	15650	15650	0
129	20250513	165700	841260325	15650	15650	15650	15650	0
130	20250513	165600	841260325	15650	15650	15650	15650	0
131	20250513	165500	841260325	15650	15650	15650	15650	0
132	20250513	165400	841260325	15650	15650	15650	15650	0
133	20250513	165300	841260325	15650	15650	15650	15650	0
134	20250513	165200	841260325	15650	15650	15650	15650	0
135	20250513	165100	841260325	15650	15650	15650	15650	0
136	20250513	165000	841260325	15650	15650	15650	15650	0
137	20250513	164900	841260325	15650	15650	15650	15650	0
138	20250513	164800	841260325	15650	15650	15650	15650	0
139	20250513	164700	841260325	15650	15650	15650	15650	0
140	20250513	164600	841260325	15650	15650	15650	15650	0
141	20250513	164500	841260325	15650	15650	15650	15650	0
142	20250513	164400	841260325	15650	15650	15650	15650	0
143	20250513	164300	841260325	15650	15650	15650	15650	0
144	20250513	164200	841260325	15650	15650	15650	15650	0
145	20250513	164100	841260325	15650	15650	15650	15650	0
146	20250513	164000	841260325	15650	15650	15650	15650	0
147	20250513	163900	841260325	15650	15650	15650	15650	0
148	20250513	163800	841260325	15650	15650	15650	15650	0
149	20250513	163700	841260325	15650	15650	15650	15650	0
150	20250513	163600	841260325	15650	15650	15650	15650	0
151	20250513	163500	841260325	15650	15650	15650	15650	0
152	20250513	163400	841260325	15650	15650	15650	15650	157
153	20250513	163300	841260325	15650	15650	15650	15650	0
154	20250513	163200	841260325	15650	15650	15650	15650	0
155	20250513	163100	841260325	15650	15650	15650	15650	0
156	20250513	163000	841260325	15650	15650	15650	15650	0
157	20250513	162900	841260325	15650	15650	15650	15650	0
158	20250513	162800	841260325	15650	15650	15650	15650	0
159	20250513	162700	841260325	15650	15650	15650	15650	0
160	20250513	162600	841260325	15650	15650	15650	15650	0
161	20250513	162500	841260325	15650	15650	15650	15650	0
162	20250513	162400	841260325	15650	15650	15650	15650	0
163	20250513	162300	841260325	15650	15650	15650	15650	0
164	20250513	162200	841260325	15650	15650	15650	15650	0
165	20250513	162100	841260325	15650	15650	15650	15650	0
166	20250513	162000	841260325	15650	15650	15650	15650	0
167	20250513	161900	841260325	15650	15650	15650	15650	0
168	20250513	161800	841260325	15650	15650	15650	15650	0
169	20250513	161700	841260325	15650	15650	15650	15650	0
170	20250513	161600	841260325	15650	15650	15650	15650	0
171	20250513	161500	841260325	15650	15650	15650	15650	0
172	20250513	161400	841260325	15650	15650	15650	15650	0
173	20250513	161300	841260325	15650	15650	15650	15650	0
174	20250513	161200	841260325	15650	15650	15650	15650	0
175	20250513	161100	841260325	15650	15650	15650	15650	0
176	20250513	161000	841260325	15650	15650	15650	15650	0
177	20250513	160900	841260325	15650	15650	15650	15650	0
178	20250513	160800	841260325	15650	15650	15650	15650	0
179	20250513	160700	841260325	15650	15650	15650	15650	0
180	20250513	160600	841260325	15650	15650	15650	15650	0
181	20250513	160500	841260325	15650	15650	15650	15650	0
182	20250513	160400	841260325	15650	15650	15650	15650	157
183	20250513	160300	841260325	15650	15650	15650	15650	0
184	20250513	160200	841260325	15650	15650	15650	15650	0
185	20250513	160100	841260325	15650	15650	15650	15650	0
186	20250513	160000	841260325	15650	15650	15650	15650	0
187	20250513	155900	841260325	15650	15650	15650	15650	0
188	20250513	155800	841260325	15650	15650	15650	15650	0
189	20250513	155700	841260325	15650	15650	15650	15650	0
190	20250513	155600	841260325	15650	15650	15650	15650	0
191	20250513	155500	841260325	15650	15650	15650	15650	0
192	20250513	155400	841260325	15650	15650	15650	15650	0
193	20250513	155300	841260325	15650	15650	15650	15650	0
194	20250513	155200	841260325	15650	15650	15650	15650	0
195	20250513	155100	841260325	15650	15650	15650	15650	0
196	20250513	155000	841260325	15650	15650	15650	15650	0
197	20250513	154900	841260325	15650	15650	15650	15650	0
198	20250513	154800	841260325	15650	15650	15650	15650	0
199	20250513	154700	841260325	15650	15650	15650	15650	0
200	20250513	154600	841260325	15650	15650	15650	15650	0
201	20250513	154500	841260325	15650	15650	15650	15650	0
202	20250513	154400	841260325	15650	15650	15650	15650	0
203	20250513	154300	841260325	15650	15650	15650	15650	0
204	20250513	154200	841260325	15650	15650	15650	15650	0
205	20250513	154100	841260325	15650	15650	15650	15650	0
206	20250513	154000	841260325	15650	15650	15650	15650	0
207	20250513	153900	841260325	15650	15650	15650	15650	0
208	20250513	153800	841260325	15650	15650	15650	15650	0
209	20250513	153700	841260325	15650	15650	15650	15650	0
210	20250513	153600	841260325	15650	15650	15650	15650	0
211	20250513	153500	841260325	15650	15650	15650	15650	0
212	20250513	153400	841260325	15650	15650	15650	15650	157
213	20250513	153300	841260325	15650	15650	15650	15650	0
214	20250513	153200	841260325	15650	15650	15650	15650	0
215	20250513	153100	841260325	15650	15650	15650	15650	0
216	20250513	153000	841260325	15650	15650	15650	15650	157
217	20250513	152900	838803275	15620	15620	15620	15620	0
218	20250513	152800	838803275	15620	15620	15620	15620	0
219	20250513	152700	838803275	15620	15620	15620	15620	0
220	20250513	152600	838803275	15620	15620	15620	15620	0
221	20250513	152500	838803275	15620	15620	15620	15620	0
222	20250513	152400	838803275	15620	15620	15620	15620	0
223	20250513	152300	838803275	15620	15620	15620	15620	0
224	20250513	152200	838803275	15620	15620	15620	15620	0
225	20250513	152100	838803275	15620	15620	15620	15620	0
226	20250513	152000	838803275	15620	15620	15620	15620	0
227	20250513	151900	838803275	15620	15630	15700	15620	536
228	20250513	151800	830390745	15730	15730	15730	15630	6
229	20250513	151700	830296465	15650	15650	15650	15650	0
230	20250513	151600	830296465	15650	15650	15650	15650	12
231	20250513	151500	830108665	15730	15720	15730	15720	52
232	20250513	151400	829290715	15730	15730	15730	15730	0
233	20250513	151300	829290715	15730	15730	15730	15730	100
234	20250513	151200	827717715	15740	15730	15740	15730	50
235	20250513	151100	826930955	15740	15740	15740	15740	79
236	20250513	151000	825687495	15740	15660	15740	15660	19
237	20250513	150900	825388765	15660	15730	15730	15660	73
238	20250513	150800	824240545	15660	15690	15690	15660	45
239	20250513	150700	823535125	15660	15660	15660	15660	26
240	20250513	150600	823127965	15690	15690	15690	15690	102
241	20250513	150500	821527585	15690	15700	15700	15690	12
242	20250513	150400	821339225	15700	15720	15720	15700	62
243	20250513	150300	820364825	15720	15720	15720	15720	50
244	20250513	150200	819578825	15720	15740	15740	15720	128
245	20250513	150100	817564645	15740	15740	15740	15740	13
246	20250513	150000	817360025	15780	15780	15780	15780	50
247	20250513	145900	816571025	15780	15780	15780	15780	50
248	20250513	145800	815782025	15780	15780	15780	15780	50
249	20250513	145700	814993025	15780	15790	15790	15780	52
250	20250513	145600	814172455	15740	15765	15790	15740	159
251	20250513	145500	811662355	15790	15790	15790	15790	52
252	20250513	145400	810841275	15780	15780	15780	15780	100
253	20250513	145300	809263275	15780	15780	15780	15780	50
254	20250513	145200	808474275	15780	15780	15780	15780	50
255	20250513	145100	807685275	15780	15780	15780	15780	9
256	20250513	145000	807543255	15740	15770	15770	15740	91
257	20250513	144900	806109415	15770	15770	15770	15770	50
258	20250513	144800	805320915	15780	15780	15780	15780	0
259	20250513	144700	805320915	15780	15740	15780	15740	50
260	20250513	144600	804531955	15780	15780	15780	15780	50
261	20250513	144500	803742955	15780	15780	15780	15780	51
262	20250513	144400	802938175	15740	15740	15740	15740	6
263	20250513	144300	802843735	15780	15770	15780	15770	50
264	20250513	144200	802055035	15780	15780	15780	15780	100
265	20250513	144100	800477035	15780	15730	15780	15730	50
266	20250513	144000	799688085	15780	15770	15780	15770	100
267	20250513	143900	798110585	15770	15650	15770	15640	74
268	20250513	143800	796947705	15770	15770	15770	15770	300
269	20250513	143700	792216705	15770	15760	15770	15760	4
270	20250513	143600	792153635	15640	15640	15640	15640	0
271	20250513	143500	792153635	15640	15640	15640	15640	0
272	20250513	143400	792153635	15640	15700	15700	15640	42
273	20250513	143300	791494595	15790	15790	15790	15790	50
274	20250513	143200	790705095	15790	15790	15790	15790	50
275	20250513	143100	789915595	15790	15740	15790	15740	50
276	20250513	143000	789126195	15790	15790	15790	15790	50
277	20250513	142900	788336695	15790	15790	15790	15790	50
278	20250513	142800	787547195	15790	15780	15790	15780	103
279	20250513	142700	785920845	15710	15790	15790	15710	183
280	20250513	142600	783040155	15790	15780	15790	15780	76
281	20250513	142500	781840345	15780	15750	15780	15750	107
282	20250513	142400	780152305	15700	15700	15750	15700	685
283	20250513	142300	769369255	15700	15700	15700	15700	50
284	20250513	142200	768584255	15700	15700	15700	15700	500
285	20250513	142100	760734255	15700	15700	15700	15700	57
286	20250513	142000	759839355	15700	15700	15700	15700	50
287	20250513	141900	759054355	15700	15690	15700	15690	50
288	20250513	141800	758269445	15700	15700	15700	15700	50
289	20250513	141700	757484445	15700	15700	15700	15700	50
290	20250513	141600	756699445	15700	15700	15700	15700	51
291	20250513	141500	755898745	15700	15700	15700	15700	50
292	20250513	141400	755113745	15700	15700	15700	15700	50
293	20250513	141300	754328745	15700	15700	15700	15700	50
294	20250513	141200	753543745	15700	15700	15700	15700	50
295	20250513	141100	752758745	15700	15700	15700	15700	50
296	20250513	141000	751973745	15700	15690	15700	15690	250
297	20250513	140900	748050015	15690	15690	15690	15690	0
298	20250513	140800	748050015	15690	15690	15690	15690	50
299	20250513	140700	747265515	15690	15690	15690	15690	50
300	20250513	140600	746481015	15690	15690	15690	15690	86
301	20250513	140500	745131675	15690	15680	15690	15680	50
302	20250513	140400	744347275	15690	15690	15690	15690	70
303	20250513	140300	743248975	15690	15670	15690	15670	70
304	20250513	140200	742151955	15670	15670	15670	15670	50
305	20250513	140100	741368455	15670	15670	15670	15670	50
306	20250513	140000	740584955	15670	15670	15670	15670	1
307	20250513	135900	740569285	15620	15680	15690	15620	169
308	20250513	135800	737919445	15680	15680	15680	15680	15
309	20250513	135700	737684245	15680	15690	15690	15680	64
310	20250513	135600	736680225	15690	15680	15690	15680	68
311	20250513	135500	735613975	15680	15680	15680	15680	67
312	20250513	135400	734563415	15680	15680	15680	15680	64
313	20250513	135300	733559895	15690	15680	15690	15680	114
314	20250513	135200	731771875	15690	15680	15690	15680	869
315	20250513	135100	718140655	15680	15680	15680	15680	50
316	20250513	135000	717356655	15680	15670	15680	15670	801
317	20250513	134900	704798365	15610	15670	15670	15610	368
318	20250513	134800	699031865	15670	15670	15670	15670	50
319	20250513	134700	698248365	15670	15670	15670	15670	50
320	20250513	134600	697464865	15670	15670	15670	15670	50
321	20250513	134500	696681365	15670	15670	15670	15670	50
322	20250513	134400	695897865	15670	15670	15670	15670	50
323	20250513	134300	695114365	15670	15670	15670	15670	100
324	20250513	134200	693547365	15670	15670	15670	15670	50
325	20250513	134100	692763865	15670	15670	15670	15670	2
326	20250513	134000	692732525	15660	15660	15660	15660	51
327	20250513	133900	691933865	15670	15610	15670	15610	52
328	20250513	133800	691119145	15660	15670	15670	15660	84
329	20250513	133700	689803395	15600	15670	15670	15600	266
330	20250513	133600	685639215	15660	15620	15660	15620	1371
331	20250513	133500	664184095	15600	15600	15600	15600	0
332	20250513	133400	664184095	15600	15570	15600	15570	397
333	20250513	133300	657991695	15560	15560	15560	15560	4
334	20250513	133200	657929455	15560	15560	15560	15560	152
335	20250513	133100	655564335	15560	15560	15560	15560	0
336	20250513	133000	655564335	15560	15560	15560	15560	18
337	20250513	132900	655284255	15560	15560	15560	15560	3
338	20250513	132800	655237575	15560	15560	15560	15560	50
339	20250513	132700	654459575	15560	15540	15560	15540	50
340	20250513	132600	653682235	15510	15510	15510	15510	0
341	20250513	132500	653682235	15510	15510	15510	15510	100
342	20250513	132400	652131235	15530	15530	15530	15530	0
343	20250513	132300	652131235	15530	15530	15530	15530	0
344	20250513	132200	652131235	15530	15530	15530	15530	0
345	20250513	132100	652131235	15530	15530	15530	15530	0
346	20250513	132000	652131235	15530	15530	15530	15530	0
347	20250513	131900	652131235	15530	15510	15530	15510	51
348	20250513	131800	651340205	15520	15520	15520	15520	103
349	20250513	131700	649741645	15530	15530	15530	15530	0
350	20250513	131600	649741645	15530	15520	15530	15520	8
351	20250513	131500	649617475	15580	15580	15580	15580	0
352	20250513	131400	649617475	15580	15580	15580	15580	0
353	20250513	131300	649617475	15580	15580	15580	15580	4
354	20250513	131200	649555155	15580	15580	15580	15580	0
355	20250513	131100	649555155	15580	15580	15580	15580	0
356	20250513	131000	649555155	15580	15580	15580	15580	0
357	20250513	130900	649555155	15580	15580	15580	15580	2
358	20250513	130800	649523995	15600	15600	15600	15600	0
359	20250513	130700	649523995	15600	15600	15600	15600	0
360	20250513	130600	649523995	15600	15600	15600	15600	30
361	20250513	130500	649055995	15600	15600	15600	15600	0
362	20250513	130400	649055995	15600	15600	15600	15600	16
363	20250513	130300	648806395	15600	15600	15600	15600	0
364	20250513	130200	648806395	15600	15600	15600	15600	0
365	20250513	130100	648806395	15600	15600	15600	15600	0
366	20250513	130000	648806395	15600	15600	15600	15600	100
367	20250513	125900	647246395	15580	15580	15580	15580	0
368	20250513	125800	647246395	15580	15580	15580	15580	50
369	20250513	125700	646467395	15600	15600	15600	15600	0
370	20250513	125600	646467395	15600	15600	15600	15600	1
371	20250513	125500	646451795	15580	15580	15580	15580	2
372	20250513	125400	646420635	15570	15570	15570	15570	0
373	20250513	125300	646420635	15570	15570	15570	15570	93
374	20250513	125200	644972625	15570	15550	15570	15550	2
375	20250513	125100	644941505	15500	15520	15550	15500	270
376	20250513	125000	640753865	15550	15520	15550	15520	258
377	20250513	124900	636741995	15510	15510	15510	15510	3
378	20250513	124800	636695465	15550	15550	15550	15550	0
379	20250513	124700	636695465	15550	15550	15550	15550	1695
380	20250513	124600	610338215	15550	15540	15550	15510	201
381	20250513	124500	607219185	15540	15540	15540	15540	0
382	20250513	124400	607219185	15540	15540	15540	15540	0
383	20250513	124300	607219185	15540	15540	15540	15540	0
384	20250513	124200	607219185	15540	15550	15550	15540	373
385	20250513	124100	601419055	15570	15570	15570	15570	0
386	20250513	124000	601419055	15570	15570	15570	15570	1
387	20250513	123900	601403485	15550	15550	15550	15550	0
388	20250513	123800	601403485	15550	15550	15550	15550	0
389	20250513	123700	601403485	15550	15550	15550	15550	0
390	20250513	123600	601403485	15550	15550	15550	15550	65
391	20250513	123500	600392735	15570	15570	15570	15570	0
392	20250513	123400	600392735	15570	15570	15570	15570	0
393	20250513	123300	600392735	15570	15570	15570	15570	1
394	20250513	123200	600377165	15560	15560	15560	15560	6
395	20250513	123100	600283805	15550	15550	15550	15550	2
396	20250513	123000	600252705	15570	15570	15570	15570	0
397	20250513	122900	600252705	15570	15570	15570	15570	0
398	20250513	122800	600252705	15570	15570	15570	15570	0
399	20250513	122700	600252705	15570	15570	15570	15570	0
400	20250513	122600	600252705	15570	15570	15570	15570	0
401	20250513	122500	600252705	15570	15570	15570	15550	3
402	20250513	122400	600206015	15550	15550	15550	15550	0
403	20250513	122300	600206015	15550	15570	15570	15550	230
404	20250513	122200	596626555	15570	15570	15570	15570	52
405	20250513	122100	595816915	15560	15560	15560	15560	52
406	20250513	122000	595007795	15560	15560	15560	15560	19
407	20250513	121900	594712155	15560	15560	15560	15560	0
408	20250513	121800	594712155	15560	15560	15560	15560	20
409	20250513	121700	594400955	15560	15560	15560	15560	150
410	20250513	121600	592066955	15550	15550	15550	15550	0
411	20250513	121500	592066955	15550	15560	15560	15550	348
412	20250513	121400	586653245	15570	15590	15590	15570	265
413	20250513	121300	582524375	15590	15590	15590	15590	0
414	20250513	121200	582524375	15590	15590	15590	15590	0
415	20250513	121100	582524375	15590	15590	15590	15590	0
416	20250513	121000	582524375	15590	15590	15590	15590	100
417	20250513	120900	580965375	15630	15630	15630	15590	6
418	20250513	120800	580871715	15590	15590	15590	15590	70
419	20250513	120700	579780415	15590	15590	15590	15590	0
420	20250513	120600	579780415	15590	15590	15590	15590	0
421	20250513	120500	579780415	15590	15590	15590	15590	0
422	20250513	120400	579780415	15590	15590	15590	15590	0
423	20250513	120300	579780415	15590	15590	15590	15590	23
424	20250513	120200	579421845	15590	15590	15590	15590	0
425	20250513	120100	579421845	15590	15590	15590	15590	30
426	20250513	120000	578954145	15600	15600	15600	15600	0
427	20250513	115900	578954145	15600	15600	15600	15600	0
428	20250513	115800	578954145	15600	15600	15600	15600	0
429	20250513	115700	578954145	15600	15600	15600	15600	0
430	20250513	115600	578954145	15600	15600	15600	15600	130
431	20250513	115500	576926145	15600	15600	15600	15600	162
432	20250513	115400	574398945	15600	15600	15600	15600	207
433	20250513	115300	571169745	15590	15590	15590	15590	0
434	20250513	115200	571169745	15590	15590	15590	15590	0
435	20250513	115100	571169745	15590	15600	15600	15590	8
436	20250513	115000	571044955	15600	15600	15600	15600	14
437	20250513	114900	570826555	15610	15610	15610	15610	0
438	20250513	114800	570826555	15610	15610	15610	15610	190
439	20250513	114700	567860655	15630	15630	15630	15630	0
440	20250513	114600	567860655	15630	15630	15630	15630	150
441	20250513	114500	565516155	15640	15650	15650	15640	291
442	20250513	114400	560963605	15650	15670	15670	15650	379
443	20250513	114300	555027265	15680	15680	15680	15680	406
444	20250513	114200	548661185	15680	15680	15680	15680	0
445	20250513	114100	548661185	15680	15690	15690	15680	102
446	20250513	114000	547060825	15680	15680	15680	15680	0
447	20250513	113900	547060825	15680	15680	15680	15680	0
448	20250513	113800	547060825	15680	15680	15680	15680	0
449	20250513	113700	547060825	15680	15680	15680	15680	0
450	20250513	113600	547060825	15680	15680	15680	15680	0
451	20250513	113500	547060825	15680	15680	15680	15680	14
452	20250513	113400	546841305	15680	15680	15680	15680	0
453	20250513	113300	546841305	15680	15680	15680	15680	0
454	20250513	113200	546841305	15680	15680	15680	15680	0
455	20250513	113100	546841305	15680	15680	15680	15680	0
456	20250513	113000	546841305	15680	15700	15700	15670	14
457	20250513	112900	546621855	15730	15730	15730	15730	0
458	20250513	112800	546621855	15730	15730	15730	15730	0
459	20250513	112700	546621855	15730	15730	15730	15730	50
460	20250513	112600	545835355	15730	15730	15730	15730	0
461	20250513	112500	545835355	15730	15730	15730	15730	0
462	20250513	112400	545835355	15730	15730	15730	15730	34
463	20250513	112300	545300535	15730	15700	15730	15700	60
464	20250513	112200	544358235	15700	15700	15700	15700	60
465	20250513	112100	543416235	15700	15680	15700	15680	85
466	20250513	112000	542083215	15680	15660	15680	15660	310
467	20250513	111900	537223015	15690	15710	15710	15690	410
468	20250513	111800	530787055	15720	15730	15730	15720	189
469	20250513	111700	527815715	15730	15740	15740	15730	216
470	20250513	111600	524416615	15740	15740	15740	15740	58
471	20250513	111500	523503695	15740	15740	15740	15740	0
472	20250513	111400	523503695	15740	15740	15740	15740	0
473	20250513	111300	523503695	15740	15740	15740	15740	500
474	20250513	111200	515633695	15760	15760	15760	15760	0
475	20250513	111100	515633695	15760	15760	15760	15760	0
476	20250513	111000	515633695	15760	15760	15760	15760	210
477	20250513	110900	512324095	15760	15760	15760	15760	5
478	20250513	110800	512245295	15760	15740	15760	15740	43
479	20250513	110700	511567635	15760	15760	15760	15760	29
480	20250513	110600	511110595	15780	15780	15780	15780	0
481	20250513	110500	511110595	15780	15780	15780	15780	0
482	20250513	110400	511110595	15780	15780	15780	15780	0
483	20250513	110300	511110595	15780	15780	15780	15780	0
484	20250513	110200	511110595	15780	15780	15780	15780	0
485	20250513	110100	511110595	15780	15780	15780	15780	0
486	20250513	110000	511110595	15780	15780	15780	15780	1
487	20250513	105900	511094815	15740	15740	15740	15740	0
488	20250513	105800	511094815	15740	15740	15740	15740	0
489	20250513	105700	511094815	15740	15740	15740	15740	173
490	20250513	105600	508371795	15780	15780	15780	15780	0
491	20250513	105500	508371795	15780	15780	15780	15780	0
492	20250513	105400	508371795	15780	15780	15780	15780	0
493	20250513	105300	508371795	15780	15780	15780	15780	6
494	20250513	105200	508277115	15780	15740	15780	15740	3
495	20250513	105100	508229815	15740	15780	15780	15740	3
496	20250513	105000	508182515	15740	15740	15740	15740	0
497	20250513	104900	508182515	15740	15760	15760	15740	202
498	20250513	104800	505000035	15750	15760	15760	15750	730
499	20250513	104700	493501535	15760	15760	15760	15760	0
500	20250513	104600	493501535	15760	15790	15790	15760	115
501	20250513	104500	491689105	15790	15760	15790	15760	8
502	20250513	104400	491562965	15800	15800	15800	15800	0
503	20250513	104300	491562965	15800	15800	15800	15800	1
504	20250513	104200	491547165	15750	15750	15750	15750	1
505	20250513	104100	491531415	15750	15750	15750	15750	507
506	20250513	104000	483546165	15740	15740	15740	15740	0
507	20250513	103900	483546165	15740	15740	15740	15740	0
508	20250513	103800	483546165	15740	15740	15740	15740	0
509	20250513	103700	483546165	15740	15750	15750	15740	5
510	20250513	103600	483467455	15740	15740	15740	15740	0
511	20250513	103500	483467455	15740	15850	15850	15740	540
512	20250513	103400	474925455	15850	15850	15850	15850	61
513	20250513	103300	473958605	15850	15850	15850	15850	10
514	20250513	103200	473800105	15900	15900	15900	15900	32
515	20250513	103100	473291305	15900	15900	15900	15900	0
516	20250513	103000	473291305	15900	15890	15900	15890	1088
517	20250513	102900	455995105	15860	15900	15900	15860	100
518	20250513	102800	454407225	15930	15880	15930	15880	4109
519	20250513	102700	389078095	15890	15800	15890	15800	1604
520	20250513	102600	363665495	15800	15800	15800	15800	873
521	20250513	102500	349872095	15820	15820	15820	15820	0
522	20250513	102400	349872095	15820	15820	15820	15820	1
523	20250513	102300	349856275	15800	15800	15800	15800	0
524	20250513	102200	349856275	15800	15740	15800	15740	222
525	20250513	102100	346349225	15730	15760	15770	15730	246
526	20250513	102000	342474615	15770	15770	15770	15770	2
527	20250513	101900	342443075	15760	15760	15760	15760	0
528	20250513	101800	342443075	15760	15760	15760	15760	0
529	20250513	101700	342443075	15760	15760	15760	15760	100
530	20250513	101600	340867075	15780	15780	15780	15760	20
531	20250513	101500	340551675	15780	15780	15780	15780	38
532	20250513	101400	339952035	15780	15780	15780	15780	2
533	20250513	101300	339920475	15800	15830	15830	15800	1283
534	20250513	101200	319645265	15820	15820	15820	15820	10
535	20250513	101100	319487065	15830	15830	15830	15800	72
536	20250513	101000	318347335	15830	15790	15830	15790	2161
537	20250513	100900	284176475	15800	15780	15800	15780	261
538	20250513	100800	280055295	15740	15740	15740	15740	0
539	20250513	100700	280055295	15740	15740	15740	15740	0
540	20250513	100600	280055295	15740	15760	15780	15740	638
541	20250513	100500	269998545	15740	15690	15740	15690	327
542	20250513	100400	264857425	15690	15705	15705	15690	31
543	20250513	100300	264371020	15690	15690	15690	15690	0
544	20250513	100200	264371020	15690	15690	15690	15690	0
545	20250513	100100	264371020	15690	15710	15720	15690	13
546	20250513	100000	264166850	15720	15640	15730	15640	13
547	20250513	095900	263962640	15640	15640	15640	15640	0
548	20250513	095800	263962640	15640	15680	15680	15640	100
549	20250513	095700	262398440	15700	15700	15700	15700	0
550	20250513	095600	262398440	15700	15700	15700	15700	2
551	20250513	095500	262367040	15700	15720	15720	15700	640
552	20250513	095400	252316110	15720	15720	15720	15720	101
553	20250513	095300	250728390	15760	15760	15760	15760	475
554	20250513	095200	243242390	15760	15760	15760	15760	1
555	20250513	095100	243226630	15760	15750	15760	15750	306
556	20250513	095000	238404300	15710	15760	15760	15700	1105
557	20250513	094900	220995310	15760	15760	15760	15760	26
558	20250513	094800	220585550	15700	15700	15700	15700	10
559	20250513	094700	220428550	15700	15700	15700	15700	38
560	20250513	094600	219831950	15700	15700	15700	15700	60
561	20250513	094500	218889950	15630	15750	15750	15630	346
562	20250513	094400	213459690	15750	15780	15780	15750	161
563	20250513	094300	210923820	15790	15790	15790	15790	1
564	20250513	094200	210908030	15750	15750	15750	15750	0
565	20250513	094100	210908030	15750	15810	15810	15750	688
566	20250513	094000	200058030	15810	15810	15810	15800	66
567	20250513	093900	199014590	15790	15750	15820	15750	802
568	20250513	093800	186352720	15750	15640	15790	15640	1174
569	20250513	093700	167882870	15625	15630	15640	15625	43
570	20250513	093600	167210520	15640	15640	15640	15640	26
571	20250513	093500	166803880	15610	15610	15610	15610	10
572	20250513	093400	166647780	15600	15580	15640	15580	106
573	20250513	093300	164994060	15580	15580	15580	15560	107
574	20250513	093200	163327120	15580	15500	15650	15490	3829
575	20250513	093100	103817800	15490	15460	15490	15460	148
576	20250513	093000	101526240	15390	15390	15440	15390	272
577	20250513	092900	97335810	15390	15390	15390	15390	0
578	20250513	092800	97335810	15390	15390	15390	15390	350
579	20250513	092700	91949310	15390	15390	15390	15390	0
580	20250513	092600	91949310	15390	15390	15390	15390	13
581	20250513	092500	91749240	15425	15400	15430	15400	337
582	20250513	092400	86551710	15390	15390	15390	15390	9
583	20250513	092300	86413200	15430	15430	15430	15430	0
584	20250513	092200	86413200	15430	15430	15430	15430	0
585	20250513	092100	86413200	15430	15430	15430	15430	1
586	20250513	092000	86397770	15430	15430	15430	15430	7
587	20250513	091900	86289760	15430	15430	15430	15430	0
588	20250513	091800	86289760	15430	15430	15430	15430	0
589	20250513	091700	86289760	15430	15430	15430	15430	0
590	20250513	091600	86289760	15430	15430	15430	15430	0
591	20250513	091500	86289760	15430	15430	15430	15430	1
592	20250513	091400	86274330	15420	15320	15420	15320	11
593	20250513	091300	86105210	15320	15320	15320	15320	0
594	20250513	091200	86105210	15320	15320	15320	15320	50
595	20250513	091100	85339210	15300	15300	15300	15300	0
596	20250513	091000	85339210	15300	15300	15300	15300	1
597	20250513	090900	85323910	15380	15390	15390	15300	298
598	20250513	090800	80753490	15500	15500	15500	15500	5
599	20250513	090700	80675990	15510	15510	15510	15510	0
600	20250513	090600	80675990	15510	15500	15510	15500	10
601	20250513	090500	80520970	15510	15520	15520	15510	11
602	20250513	090400	80350350	15510	15490	15520	15490	824
603	20250513	090300	67571850	15520	15520	15520	15390	131
604	20250513	090200	65541980	15520	15400	15520	15360	2418
605	20250513	090100	28245900	15400	15360	15400	15360	252
606	20250513	090000	24367680	15380	15390	15410	15260	1590