KissMeData/069260/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193000	591017435	15970	15970	15970	15970	2837
3	20250514	192900	591017435	15970	15970	15970	15970	0
4	20250514	192800	591017435	15970	15970	15970	15970	0
5	20250514	192700	591017435	15970	15970	15970	15970	0
6	20250514	192600	591017435	15970	15970	15970	15970	0
7	20250514	192500	591017435	15970	15970	15970	15970	0
8	20250514	192400	591017435	15970	15970	15970	15970	0
9	20250514	192300	591017435	15970	15970	15970	15970	0
10	20250514	192200	591017435	15970	15970	15970	15970	0
11	20250514	192100	591017435	15970	15970	15970	15970	0
12	20250514	192000	591017435	15970	15970	15970	15970	0
13	20250514	191900	591017435	15970	15970	15970	15970	0
14	20250514	191800	591017435	15970	15970	15970	15970	0
15	20250514	191700	591017435	15970	15970	15970	15970	0
16	20250514	191600	591017435	15970	15970	15970	15970	0
17	20250514	191500	591017435	15970	15970	15970	15970	0
18	20250514	191400	591017435	15970	15970	15970	15970	0
19	20250514	191300	591017435	15970	15970	15970	15970	0
20	20250514	191200	591017435	15970	15970	15970	15970	0
21	20250514	191100	591017435	15970	15970	15970	15970	0
22	20250514	191000	591017435	15970	15970	15970	15970	0
23	20250514	190900	591017435	15970	15970	15970	15970	0
24	20250514	190800	591017435	15970	15970	15970	15970	0
25	20250514	190700	591017435	15970	15970	15970	15970	0
26	20250514	190600	591017435	15970	15970	15970	15970	0
27	20250514	190500	591017435	15970	15970	15970	15970	0
28	20250514	190400	591017435	15970	15970	15970	15970	0
29	20250514	190300	591017435	15970	15970	15970	15970	0
30	20250514	190200	591017435	15970	15970	15970	15970	0
31	20250514	190100	591017435	15970	15970	15970	15970	0
32	20250514	190000	591017435	15970	15970	15970	15970	2837
33	20250514	185900	591017435	15970	15970	15970	15970	0
34	20250514	185800	591017435	15970	15970	15970	15970	0
35	20250514	185700	591017435	15970	15970	15970	15970	0
36	20250514	185600	591017435	15970	15970	15970	15970	0
37	20250514	185500	591017435	15970	15970	15970	15970	0
38	20250514	185400	591017435	15970	15970	15970	15970	0
39	20250514	185300	591017435	15970	15970	15970	15970	0
40	20250514	185200	591017435	15970	15970	15970	15970	0
41	20250514	185100	591017435	15970	15970	15970	15970	0
42	20250514	185000	591017435	15970	15970	15970	15970	0
43	20250514	184900	591017435	15970	15970	15970	15970	0
44	20250514	184800	591017435	15970	15970	15970	15970	0
45	20250514	184700	591017435	15970	15970	15970	15970	0
46	20250514	184600	591017435	15970	15970	15970	15970	0
47	20250514	184500	591017435	15970	15970	15970	15970	0
48	20250514	184400	591017435	15970	15970	15970	15970	0
49	20250514	184300	591017435	15970	15970	15970	15970	0
50	20250514	184200	591017435	15970	15970	15970	15970	0
51	20250514	184100	591017435	15970	15970	15970	15970	0
52	20250514	184000	591017435	15970	15970	15970	15970	0
53	20250514	183900	591017435	15970	15970	15970	15970	0
54	20250514	183800	591017435	15970	15970	15970	15970	0
55	20250514	183700	591017435	15970	15970	15970	15970	0
56	20250514	183600	591017435	15970	15970	15970	15970	0
57	20250514	183500	591017435	15970	15970	15970	15970	0
58	20250514	183400	591017435	15970	15970	15970	15970	0
59	20250514	183300	591017435	15970	15970	15970	15970	0
60	20250514	183200	591017435	15970	15970	15970	15970	0
61	20250514	183100	591017435	15970	15970	15970	15970	0
62	20250514	183000	591017435	15970	15970	15970	15970	2837
63	20250514	182900	591017435	15970	15970	15970	15970	0
64	20250514	182800	591017435	15970	15970	15970	15970	0
65	20250514	182700	591017435	15970	15970	15970	15970	0
66	20250514	182600	591017435	15970	15970	15970	15970	0
67	20250514	182500	591017435	15970	15970	15970	15970	0
68	20250514	182400	591017435	15970	15970	15970	15970	0
69	20250514	182300	591017435	15970	15970	15970	15970	0
70	20250514	182200	591017435	15970	15970	15970	15970	0
71	20250514	182100	591017435	15970	15970	15970	15970	0
72	20250514	182000	591017435	15970	15970	15970	15970	0
73	20250514	181900	591017435	15970	15970	15970	15970	0
74	20250514	181800	591017435	15970	15970	15970	15970	0
75	20250514	181700	591017435	15970	15970	15970	15970	0
76	20250514	181600	591017435	15970	15970	15970	15970	0
77	20250514	181500	591017435	15970	15970	15970	15970	0
78	20250514	181400	591017435	15970	15970	15970	15970	0
79	20250514	181300	591017435	15970	15970	15970	15970	0
80	20250514	181200	591017435	15970	15970	15970	15970	0
81	20250514	181100	591017435	15970	15970	15970	15970	0
82	20250514	181000	591017435	15970	15970	15970	15970	0
83	20250514	180900	591017435	15970	15970	15970	15970	0
84	20250514	180800	591017435	15970	15970	15970	15970	0
85	20250514	180700	591017435	15970	15970	15970	15970	0
86	20250514	180600	591017435	15970	15970	15970	15970	0
87	20250514	180500	591017435	15970	15970	15970	15970	0
88	20250514	180400	591017435	15970	15970	15970	15970	0
89	20250514	180300	591017435	15970	15970	15970	15970	0
90	20250514	180200	591017435	15970	15970	15970	15970	0
91	20250514	180100	591017435	15970	15970	15970	15970	0
92	20250514	180000	591017435	15970	15970	15970	15970	2837
93	20250514	175900	591017435	15970	15970	15970	15970	0
94	20250514	175800	591017435	15970	15970	15970	15970	0
95	20250514	175700	591017435	15970	15970	15970	15970	0
96	20250514	175600	591017435	15970	15970	15970	15970	0
97	20250514	175500	591017435	15970	15970	15970	15970	0
98	20250514	175400	591017435	15970	15970	15970	15970	0
99	20250514	175300	591017435	15970	15970	15970	15970	0
100	20250514	175200	591017435	15970	15970	15970	15970	0
101	20250514	175100	591017435	15970	15970	15970	15970	0
102	20250514	175000	591017435	15970	15970	15970	15970	0
103	20250514	174900	591017435	15970	15970	15970	15970	0
104	20250514	174800	591017435	15970	15970	15970	15970	0
105	20250514	174700	591017435	15970	15970	15970	15970	0
106	20250514	174600	591017435	15970	15970	15970	15970	0
107	20250514	174500	591017435	15970	15970	15970	15970	0
108	20250514	174400	591017435	15970	15970	15970	15970	0
109	20250514	174300	591017435	15970	15970	15970	15970	0
110	20250514	174200	591017435	15970	15970	15970	15970	0
111	20250514	174100	591017435	15970	15970	15970	15970	0
112	20250514	174000	591017435	15970	15970	15970	15970	0
113	20250514	173900	591017435	15970	15970	15970	15970	0
114	20250514	173800	591017435	15970	15970	15970	15970	0
115	20250514	173700	591017435	15970	15970	15970	15970	0
116	20250514	173600	591017435	15970	15970	15970	15970	0
117	20250514	173500	591017435	15970	15970	15970	15970	0
118	20250514	173400	591017435	15970	15970	15970	15970	0
119	20250514	173300	591017435	15970	15970	15970	15970	0
120	20250514	173200	591017435	15970	15970	15970	15970	0
121	20250514	173100	591017435	15970	15970	15970	15970	0
122	20250514	173000	591017435	15970	15970	15970	15970	2837
123	20250514	172900	591017435	15970	15970	15970	15970	0
124	20250514	172800	591017435	15970	15970	15970	15970	0
125	20250514	172700	591017435	15970	15970	15970	15970	0
126	20250514	172600	591017435	15970	15970	15970	15970	0
127	20250514	172500	591017435	15970	15970	15970	15970	0
128	20250514	172400	591017435	15970	15970	15970	15970	0
129	20250514	172300	591017435	15970	15970	15970	15970	0
130	20250514	172200	591017435	15970	15970	15970	15970	0
131	20250514	172100	591017435	15970	15970	15970	15970	0
132	20250514	172000	591017435	15970	15970	15970	15970	0
133	20250514	171900	591017435	15970	15970	15970	15970	0
134	20250514	171800	591017435	15970	15970	15970	15970	0
135	20250514	171700	591017435	15970	15970	15970	15970	0
136	20250514	171600	591017435	15970	15970	15970	15970	0
137	20250514	171500	591017435	15970	15970	15970	15970	0
138	20250514	171400	591017435	15970	15970	15970	15970	0
139	20250514	171300	591017435	15970	15970	15970	15970	0
140	20250514	171200	591017435	15970	15970	15970	15970	0
141	20250514	171100	591017435	15970	15970	15970	15970	0
142	20250514	171000	591017435	15970	15970	15970	15970	0
143	20250514	170900	591017435	15970	15970	15970	15970	0
144	20250514	170800	591017435	15970	15970	15970	15970	0
145	20250514	170700	591017435	15970	15970	15970	15970	0
146	20250514	170600	591017435	15970	15970	15970	15970	0
147	20250514	170500	591017435	15970	15970	15970	15970	0
148	20250514	170400	591017435	15970	15970	15970	15970	0
149	20250514	170300	591017435	15970	15970	15970	15970	0
150	20250514	170200	591017435	15970	15970	15970	15970	0
151	20250514	170100	591017435	15970	15970	15970	15970	0
152	20250514	170000	591017435	15970	15970	15970	15970	2837
153	20250514	165900	591017435	15970	15970	15970	15970	0
154	20250514	165800	591017435	15970	15970	15970	15970	0
155	20250514	165700	591017435	15970	15970	15970	15970	0
156	20250514	165600	591017435	15970	15970	15970	15970	0
157	20250514	165500	591017435	15970	15970	15970	15970	0
158	20250514	165400	591017435	15970	15970	15970	15970	0
159	20250514	165300	591017435	15970	15970	15970	15970	0
160	20250514	165200	591017435	15970	15970	15970	15970	0
161	20250514	165100	591017435	15970	15970	15970	15970	0
162	20250514	165000	591017435	15970	15970	15970	15970	0
163	20250514	164900	591017435	15970	15970	15970	15970	0
164	20250514	164800	591017435	15970	15970	15970	15970	0
165	20250514	164700	591017435	15970	15970	15970	15970	0
166	20250514	164600	591017435	15970	15970	15970	15970	0
167	20250514	164500	591017435	15970	15970	15970	15970	0
168	20250514	164400	591017435	15970	15970	15970	15970	0
169	20250514	164300	591017435	15970	15970	15970	15970	0
170	20250514	164200	591017435	15970	15970	15970	15970	0
171	20250514	164100	591017435	15970	15970	15970	15970	0
172	20250514	164000	591017435	15970	15970	15970	15970	0
173	20250514	163900	591017435	15970	15970	15970	15970	0
174	20250514	163800	591017435	15970	15970	15970	15970	0
175	20250514	163700	591017435	15970	15970	15970	15970	0
176	20250514	163600	591017435	15970	15970	15970	15970	0
177	20250514	163500	591017435	15970	15970	15970	15970	0
178	20250514	163400	591017435	15970	15970	15970	15970	0
179	20250514	163300	591017435	15970	15970	15970	15970	0
180	20250514	163200	591017435	15970	15970	15970	15970	0
181	20250514	163100	591017435	15970	15970	15970	15970	0
182	20250514	163000	591017435	15970	15970	15970	15970	2837
183	20250514	162900	591017435	15970	15970	15970	15970	0
184	20250514	162800	591017435	15970	15970	15970	15970	0
185	20250514	162700	591017435	15970	15970	15970	15970	0
186	20250514	162600	591017435	15970	15970	15970	15970	0
187	20250514	162500	591017435	15970	15970	15970	15970	0
188	20250514	162400	591017435	15970	15970	15970	15970	0
189	20250514	162300	591017435	15970	15970	15970	15970	0
190	20250514	162200	591017435	15970	15970	15970	15970	0
191	20250514	162100	591017435	15970	15970	15970	15970	0
192	20250514	162000	591017435	15970	15970	15970	15970	0
193	20250514	161900	591017435	15970	15970	15970	15970	0
194	20250514	161800	591017435	15970	15970	15970	15970	0
195	20250514	161700	591017435	15970	15970	15970	15970	0
196	20250514	161600	591017435	15970	15970	15970	15970	0
197	20250514	161500	591017435	15970	15970	15970	15970	0
198	20250514	161400	591017435	15970	15970	15970	15970	0
199	20250514	161300	591017435	15970	15970	15970	15970	0
200	20250514	161200	591017435	15970	15970	15970	15970	0
201	20250514	161100	591017435	15970	15970	15970	15970	0
202	20250514	161000	591017435	15970	15970	15970	15970	0
203	20250514	160900	591017435	15970	15970	15970	15970	0
204	20250514	160800	591017435	15970	15970	15970	15970	0
205	20250514	160700	591017435	15970	15970	15970	15970	0
206	20250514	160600	591017435	15970	15970	15970	15970	0
207	20250514	160500	591017435	15970	15970	15970	15970	0
208	20250514	160400	591017435	15970	15970	15970	15970	0
209	20250514	160300	591017435	15970	15970	15970	15970	0
210	20250514	160200	591017435	15970	15970	15970	15970	0
211	20250514	160100	591017435	15970	15970	15970	15970	0
212	20250514	160000	591017435	15970	15970	15970	15970	2837
213	20250514	155900	591017435	15970	15970	15970	15970	0
214	20250514	155800	591017435	15970	15970	15970	15970	0
215	20250514	155700	591017435	15970	15970	15970	15970	0
216	20250514	155600	591017435	15970	15970	15970	15970	0
217	20250514	155500	591017435	15970	15970	15970	15970	0
218	20250514	155400	591017435	15970	15970	15970	15970	0
219	20250514	155300	591017435	15970	15970	15970	15970	0
220	20250514	155200	591017435	15970	15970	15970	15970	0
221	20250514	155100	591017435	15970	15970	15970	15970	0
222	20250514	155000	591017435	15970	15970	15970	15970	0
223	20250514	154900	591017435	15970	15970	15970	15970	0
224	20250514	154800	591017435	15970	15970	15970	15970	0
225	20250514	154700	591017435	15970	15970	15970	15970	0
226	20250514	154600	591017435	15970	15970	15970	15970	0
227	20250514	154500	591017435	15970	15970	15970	15970	0
228	20250514	154400	591017435	15970	15970	15970	15970	0
229	20250514	154300	591017435	15970	15970	15970	15970	0
230	20250514	154200	591017435	15970	15970	15970	15970	0
231	20250514	154100	591017435	15970	15970	15970	15970	0
232	20250514	154000	591017435	15970	15970	15970	15970	0
233	20250514	153900	591017435	15970	15970	15970	15970	0
234	20250514	153800	591017435	15970	15970	15970	15970	0
235	20250514	153700	591017435	15970	15970	15970	15970	0
236	20250514	153600	591017435	15970	15970	15970	15970	0
237	20250514	153500	591017435	15970	15970	15970	15970	0
238	20250514	153400	591017435	15970	15970	15970	15970	0
239	20250514	153300	591017435	15970	15970	15970	15970	0
240	20250514	153200	591017435	15970	15970	15970	15970	0
241	20250514	153100	591017435	15970	15970	15970	15970	0
242	20250514	153000	591017435	15970	15970	15970	15970	5674
243	20250514	152900	545710545	16030	16030	16030	16030	0
244	20250514	152800	545710545	16030	16030	16030	16030	0
245	20250514	152700	545710545	16030	16030	16030	16030	0
246	20250514	152600	545710545	16030	16030	16030	16030	0
247	20250514	152500	545710545	16030	16030	16030	16030	0
248	20250514	152400	545710545	16030	16030	16030	16030	0
249	20250514	152300	545710545	16030	16030	16030	16030	0
250	20250514	152200	545710545	16030	16030	16030	16030	0
251	20250514	152100	545710545	16030	16030	16030	16030	0
252	20250514	152000	545710545	16030	16030	16030	16030	0
253	20250514	151900	545710545	16030	16020	16030	16020	10
254	20250514	151800	545550265	16030	16020	16030	16020	134
255	20250514	151700	543403555	16020	16020	16020	16020	4
256	20250514	151600	543339475	16030	16020	16030	16020	84
257	20250514	151500	541992975	16020	16030	16030	16020	5
258	20250514	151400	541912855	16020	16030	16030	16020	5
259	20250514	151300	541832735	16020	16020	16030	16020	288
260	20250514	151200	537218885	16020	16040	16040	16020	304
261	20250514	151100	532345535	16050	16050	16060	16050	196
262	20250514	151000	529199715	16060	16050	16060	16050	10
263	20250514	150900	529039175	16050	16050	16060	16050	10
264	20250514	150800	528878635	16050	16050	16060	16050	4
265	20250514	150700	528814415	16050	16050	16060	16050	6
266	20250514	150600	528718095	16050	16050	16060	16050	6
267	20250514	150500	528621775	16060	16060	16060	16050	40
268	20250514	150400	527979725	16050	16050	16060	16050	45
269	20250514	150300	527257425	16050	16060	16060	16050	8
270	20250514	150200	527128995	16060	16040	16060	16040	498
271	20250514	150100	519137535	16030	16030	16040	16030	6
272	20250514	150000	519041325	16040	16040	16040	16030	111
273	20250514	145900	517261885	16030	16030	16030	16030	4
274	20250514	145800	517197765	16030	16040	16040	16030	42
275	20250514	145700	516524235	16030	16030	16040	16030	102
276	20250514	145600	514889155	16030	16030	16030	16030	0
277	20250514	145500	514889155	16030	16030	16030	16030	2
278	20250514	145400	514857095	16030	16050	16050	16030	99
279	20250514	145300	513270085	16030	16050	16050	16030	2
280	20250514	145200	513238005	16050	16030	16050	16030	101
281	20250514	145100	511618895	16050	16030	16050	16020	280
282	20250514	145000	507128985	16030	16030	16030	16030	0
283	20250514	144900	507128985	16030	16030	16030	16030	55
284	20250514	144800	506247335	16030	16040	16040	16030	53
285	20250514	144700	505397225	16040	16040	16040	16030	35
286	20250514	144600	504835835	16050	16040	16050	16040	53
287	20250514	144500	503985205	16040	16040	16040	16040	3
288	20250514	144400	503937085	16040	16040	16050	16040	101
289	20250514	144300	502317015	16040	16050	16050	16040	2
290	20250514	144200	502284925	16050	16050	16050	16040	58
291	20250514	144100	501354035	16050	16050	16060	16050	83
292	20250514	144000	500021865	16040	16040	16040	16040	4
293	20250514	143900	499957705	16050	16050	16050	16030	123
294	20250514	143800	497985525	16050	16050	16050	16050	0
295	20250514	143700	497985525	16050	16040	16050	16040	102
296	20250514	143600	496349405	16050	16040	16060	16040	118
297	20250514	143500	494456325	16050	16020	16060	16020	190
298	20250514	143400	491410965	16020	16020	16020	16000	100
299	20250514	143300	489810915	16020	16020	16020	16020	1
300	20250514	143200	489794895	16020	16000	16020	16000	102
301	20250514	143100	488162795	16020	16020	16020	16020	1
302	20250514	143000	488146775	16020	16010	16040	16000	48
303	20250514	142900	487377555	16020	16000	16020	15990	268
304	20250514	142800	483089835	16000	16000	16000	16000	66
305	20250514	142700	482033835	16000	16000	16000	16000	18
306	20250514	142600	481745835	16010	16000	16020	16000	148
307	20250514	142500	479376505	16020	16000	16020	16000	21
308	20250514	142400	479040445	16020	16020	16030	16000	239
309	20250514	142300	475213275	16030	16030	16040	16030	36
310	20250514	142200	474636165	16030	16030	16030	16030	21
311	20250514	142100	474299535	16040	16040	16040	16030	108
312	20250514	142000	472568215	16030	16030	16040	16030	17
313	20250514	141900	472295665	16030	16030	16030	16030	99
314	20250514	141800	470708695	16030	16040	16040	16030	33
315	20250514	141700	470179485	16040	16040	16040	16040	1
316	20250514	141600	470163445	16040	16050	16050	16040	63
317	20250514	141500	469152895	16050	16040	16050	16040	28
318	20250514	141400	468703595	16050	16050	16050	16040	100
319	20250514	141300	467099575	16050	16030	16060	16030	263
320	20250514	141200	462881615	16020	16020	16020	16020	11
321	20250514	141100	462705395	16030	16020	16050	16020	168
322	20250514	141000	460012585	16010	16010	16010	16010	10
323	20250514	140900	459852485	16020	16010	16020	16010	98
324	20250514	140800	458283495	16020	16020	16020	16020	21
325	20250514	140700	457947075	16020	16010	16020	16010	11
326	20250514	140600	457770955	16010	16010	16020	16010	124
327	20250514	140500	455785465	16010	16010	16010	16010	0
328	20250514	140400	455785465	16010	16020	16020	16010	107
329	20250514	140300	454071425	16040	16030	16040	16030	326
330	20250514	140200	448845295	16030	16030	16050	16030	33
331	20250514	140100	448316285	16030	16040	16040	16030	136
332	20250514	140000	446135825	16030	16040	16040	16030	35
333	20250514	135900	445574755	16040	16040	16040	16020	200
334	20250514	135800	442368705	16030	16030	16030	16030	97
335	20250514	135700	440813795	16030	16030	16040	16030	184
336	20250514	135600	437864265	16030	16020	16030	16020	168
337	20250514	135500	435172195	16040	16040	16040	16040	78
338	20250514	135400	433921075	16040	16040	16040	16040	10
339	20250514	135300	433760675	16040	16050	16050	16040	99
340	20250514	135200	432172705	16050	16050	16050	16050	0
341	20250514	135100	432172705	16050	16040	16050	16030	207
342	20250514	135000	428852515	16040	16040	16040	16040	0
343	20250514	134900	428852515	16040	16040	16040	16040	0
344	20250514	134800	428852515	16040	16040	16040	16040	107
345	20250514	134700	427136235	16050	16050	16050	16050	1
346	20250514	134600	427120185	16050	16040	16050	16030	251
347	20250514	134500	423094465	16040	16040	16040	16040	0
348	20250514	134400	423094465	16040	16040	16040	16040	0
349	20250514	134300	423094465	16040	16040	16040	16040	107
350	20250514	134200	421378185	16040	16040	16040	16040	1
351	20250514	134100	421362145	16040	16040	16040	16040	117
352	20250514	134000	419485465	16040	16040	16040	16040	10
353	20250514	133900	419325065	16050	16050	16050	16050	20
354	20250514	133800	419004065	16050	16040	16050	16030	284
355	20250514	133700	414447365	16050	16050	16050	16050	0
356	20250514	133600	414447365	16050	16050	16050	16050	97
357	20250514	133500	412890515	16050	16060	16060	16050	105
358	20250514	133400	411205165	16050	16050	16050	16050	0
359	20250514	133300	411205165	16050	16050	16050	16050	97
360	20250514	133200	409648315	16060	16060	16060	16050	13
361	20250514	133100	409439635	16060	16050	16060	16040	295
362	20250514	133000	404703495	16050	16050	16050	16050	0
363	20250514	132900	404703495	16050	16060	16060	16050	20
364	20250514	132800	404382395	16060	16060	16060	16060	16
365	20250514	132700	404125435	16060	16060	16060	16060	32
366	20250514	132600	403611515	16070	16070	16070	16070	11
367	20250514	132500	403434745	16070	16070	16070	16070	99
368	20250514	132400	401843815	16070	16080	16080	16070	11
369	20250514	132300	401667035	16070	16070	16070	16070	97
370	20250514	132200	400108245	16070	16070	16070	16070	4
371	20250514	132100	400043965	16070	16070	16070	16070	64
372	20250514	132000	399015485	16070	16070	16070	16070	97
373	20250514	131900	397456695	16070	16070	16070	16070	10
374	20250514	131800	397295995	16070	16070	16070	16070	118
375	20250514	131700	395399735	16070	16070	16070	16070	0
376	20250514	131600	395399735	16070	16060	16070	16060	162
377	20250514	131500	392797675	16050	16050	16050	16050	97
378	20250514	131400	391240825	16050	16050	16050	16050	0
379	20250514	131300	391240825	16050	16060	16060	16050	107
380	20250514	131200	389522825	16070	16060	16070	16060	145
381	20250514	131100	387193465	16060	16040	16060	16040	293
382	20250514	131000	382490785	16050	16050	16050	16050	98
383	20250514	130900	380917885	16050	16050	16050	16050	0
384	20250514	130800	380917885	16050	16050	16050	16050	107
385	20250514	130700	379200535	16050	16050	16050	16050	133
386	20250514	130600	377065885	16050	16050	16050	16050	0
387	20250514	130500	377065885	16050	16050	16050	16050	107
388	20250514	130400	375348535	16050	16050	16050	16050	127
389	20250514	130300	373310185	16050	16050	16060	16050	118
390	20250514	130200	371416185	16050	16050	16050	16050	0
391	20250514	130100	371416185	16050	16050	16050	16050	1
392	20250514	130000	371400135	16060	16060	16060	16060	59
393	20250514	125900	370452595	16060	16060	16060	16060	0
394	20250514	125800	370452595	16060	16060	16060	16060	0
395	20250514	125700	370452595	16060	16060	16060	16060	107
396	20250514	125600	368734175	16050	16050	16050	16050	0
397	20250514	125500	368734175	16050	16050	16060	16050	321
398	20250514	125400	363579995	16060	16060	16060	16060	0
399	20250514	125300	363579995	16060	16060	16060	16060	0
400	20250514	125200	363579995	16060	16060	16070	16060	295
401	20250514	125100	358841205	16060	16060	16060	16060	20
402	20250514	125000	358520005	16060	16060	16060	16060	98
403	20250514	124900	356946125	16060	16060	16060	16060	10
404	20250514	124800	356785525	16060	16060	16060	16060	7
405	20250514	124700	356673105	16070	16050	16070	16050	110
406	20250514	124600	354907565	16060	16060	16060	16060	49
407	20250514	124500	354120625	16060	16060	16060	16060	57
408	20250514	124400	353205205	16060	16060	16070	16060	102
409	20250514	124300	351567075	16060	16040	16060	16040	552
410	20250514	124200	342707455	16040	16040	16040	16040	98
411	20250514	124100	341135535	16040	16050	16060	16040	264
412	20250514	124000	336898375	16040	16040	16040	16040	97
413	20250514	123900	335342495	16040	16040	16040	16040	110
414	20250514	123800	333578095	16040	16050	16060	16040	525
415	20250514	123700	325154295	16040	16060	16060	16040	98
416	20250514	123600	323582355	16060	16040	16060	16040	591
417	20250514	123500	314091275	16050	16040	16050	16040	313
418	20250514	123400	309068825	16040	16040	16040	16040	0
419	20250514	123300	309068825	16040	16030	16040	16030	18
420	20250514	123200	308780205	16050	16040	16060	16040	833
421	20250514	123100	295409725	16040	16040	16040	16040	12
422	20250514	123000	295217245	16040	16040	16040	16040	170
423	20250514	122900	292490445	16040	16040	16040	16040	0
424	20250514	122800	292490445	16040	16050	16050	16040	129
425	20250514	122700	290420105	16040	16040	16040	16040	112
426	20250514	122600	288623625	16050	16050	16050	16050	0
427	20250514	122500	288623625	16050	16050	16050	16040	69
428	20250514	122400	287516425	16040	16050	16050	16040	110
429	20250514	122300	285751935	16050	16050	16050	16050	75
430	20250514	122200	284548185	16050	16070	16070	16050	153
431	20250514	122100	282091235	16060	16060	16060	16060	32
432	20250514	122000	281577315	16060	16060	16060	16060	66
433	20250514	121900	280517355	16060	16070	16070	16060	547
434	20250514	121800	271728395	16070	16060	16070	16060	236
435	20250514	121700	267936035	16060	16060	16070	16060	115
436	20250514	121600	266089055	16060	16060	16060	16060	0
437	20250514	121500	266089055	16060	16060	16060	16060	19
438	20250514	121400	265783915	16060	16060	16070	16060	679
439	20250514	121300	254878095	16050	16050	16050	16050	15
440	20250514	121200	254637345	16060	16050	16060	16050	116
441	20250514	121100	252775465	16060	16060	16060	16060	8
442	20250514	121000	252646985	16050	16050	16050	16050	5
443	20250514	120900	252566735	16050	16050	16060	16050	208
444	20250514	120800	249227325	16060	16060	16060	16060	18
445	20250514	120700	248938245	16050	16050	16050	16050	198
446	20250514	120600	245760345	16050	16050	16050	16050	185
447	20250514	120500	242791095	16050	16050	16050	16050	0
448	20250514	120400	242791095	16050	16050	16060	16050	320
449	20250514	120300	237655015	16050	16050	16050	16050	126
450	20250514	120200	235632715	16050	16040	16050	16040	98
451	20250514	120100	234060785	16050	16040	16050	16040	18
452	20250514	120000	233771985	16040	16040	16040	16040	51
453	20250514	115900	232953945	16040	16020	16040	16020	577
454	20250514	115800	223704655	16020	16020	16020	16020	10
455	20250514	115700	223544455	16020	16030	16030	16020	68
456	20250514	115600	222454815	16030	16040	16040	16030	88
457	20250514	115500	221044085	16030	16010	16030	16010	174
458	20250514	115400	218256375	16010	16020	16020	16010	98
459	20250514	115300	216687385	16020	16010	16020	16010	18
460	20250514	115200	216399125	16020	16020	16020	16020	6
461	20250514	115100	216303005	16010	16010	16010	16010	99
462	20250514	115000	214718015	16010	16020	16020	16010	18
463	20250514	114900	214429755	16020	16020	16020	16020	40
464	20250514	114800	213788955	16030	16020	16030	16020	18
465	20250514	114700	213500515	16020	16020	16020	16020	0
466	20250514	114600	213500515	16020	16020	16020	16020	151
467	20250514	114500	211081495	16020	16020	16020	16020	107
468	20250514	114400	209367355	16020	16030	16030	16010	156
469	20250514	114300	206867225	16030	16030	16030	16030	160
470	20250514	114200	204302425	16030	16040	16040	16030	18
471	20250514	114100	204013805	16030	16030	16030	16030	97
472	20250514	114000	202458895	16040	16030	16040	16030	18
473	20250514	113900	202170275	16020	16020	16020	16020	98
474	20250514	113800	200600315	16040	16050	16050	16040	94
475	20250514	113700	199092475	16040	16030	16040	16030	59
476	20250514	113600	198146215	16040	16050	16050	16040	62
477	20250514	113500	197151655	16040	16040	16040	16040	0
478	20250514	113400	197151655	16040	16040	16050	16040	114
479	20250514	113300	195323025	16040	16030	16040	16030	231
480	20250514	113200	191619655	16030	16020	16030	16020	18
481	20250514	113100	191331215	16030	16030	16030	16030	24
482	20250514	113000	190946495	16040	16040	16040	16040	2
483	20250514	112900	190914415	16050	16040	16050	16030	208
484	20250514	112800	187579065	16050	16050	16050	16050	0
485	20250514	112700	187579065	16050	16050	16050	16050	8
486	20250514	112600	187450665	16050	16030	16050	16010	147
487	20250514	112500	185094065	16050	16040	16060	16040	131
488	20250514	112400	182991205	16050	16020	16060	16020	641
489	20250514	112300	172711385	16020	16030	16030	16020	108
490	20250514	112200	170981125	16030	16030	16030	16030	8
491	20250514	112100	170852885	16020	16010	16020	16000	235
492	20250514	112000	167090245	16020	16020	16020	16020	0
493	20250514	111900	167090245	16020	16020	16020	16020	42
494	20250514	111800	166417405	16010	16010	16010	16010	121
495	20250514	111700	164480195	16020	16020	16020	16020	9
496	20250514	111600	164336015	16020	16020	16020	16020	36
497	20250514	111500	163759295	16030	16030	16030	16030	7
498	20250514	111400	163647085	16030	16030	16030	16030	9
499	20250514	111300	163502815	16010	16020	16020	16010	163
500	20250514	111200	160892625	16030	16020	16030	16020	82
501	20250514	111100	159578905	16020	16020	16020	16020	33
502	20250514	111000	159050245	16020	16020	16020	16010	23
503	20250514	110900	158681885	16020	16020	16020	16020	0
504	20250514	110800	158681885	16020	16010	16020	16010	123
505	20250514	110700	156711525	16020	16020	16020	16020	42
506	20250514	110600	156038685	16010	16020	16020	16010	90
507	20250514	110500	154597005	16030	16040	16040	16030	36
508	20250514	110400	154019915	16020	16030	16030	16020	2
509	20250514	110300	153987865	16030	16020	16030	16020	101
510	20250514	110200	152369825	16020	16020	16020	16020	11
511	20250514	110100	152193605	16030	16030	16030	16030	106
512	20250514	110000	150494425	16030	16030	16030	16030	0
513	20250514	105900	150494425	16030	16040	16060	16030	222
514	20250514	105800	146932505	16030	16030	16030	16030	98
515	20250514	105700	145361565	16030	16040	16040	16030	305
516	20250514	105600	140472335	16040	16040	16040	16040	0
517	20250514	105500	140472335	16040	16030	16050	16030	363
518	20250514	105400	134649135	16030	16030	16030	16030	25
519	20250514	105300	134248385	16020	16020	16020	16020	97
520	20250514	105200	132694445	16030	16030	16030	16030	0
521	20250514	105100	132694445	16030	16030	16030	16030	11
522	20250514	105000	132518115	16040	16040	16040	16040	7
523	20250514	104900	132405835	16050	16050	16050	16050	161
524	20250514	104800	129821785	16060	16060	16060	16060	70
525	20250514	104700	128697585	16060	16060	16060	16060	10
526	20250514	104600	128536985	16070	16025	16070	16025	511
527	20250514	104500	120342070	16020	16020	16020	16020	0
528	20250514	104400	120342070	16020	16020	16020	16020	0
529	20250514	104300	120342070	16020	16020	16020	16020	10
530	20250514	104200	120181870	16030	16030	16030	16030	0
531	20250514	104100	120181870	16030	16000	16030	16000	235
532	20250514	104000	116419280	16010	16010	16010	16010	34
533	20250514	103900	115874940	16010	16000	16010	16000	7
534	20250514	103800	115762930	15980	15980	15980	15980	30
535	20250514	103700	115283530	16000	16000	16000	15980	61
536	20250514	103600	114307750	16010	15990	16010	15990	323
537	20250514	103500	109136900	16000	15990	16010	15990	226
538	20250514	103400	105519260	15990	15990	15990	15990	37
539	20250514	103300	104927630	15990	15990	15990	15990	71
540	20250514	103200	103792340	15990	16010	16010	15990	52
541	20250514	103100	102960250	16020	16020	16030	16020	20
542	20250514	103000	102639840	16030	15990	16030	15990	210
543	20250514	102900	99275390	16010	15990	16010	15990	95
544	20250514	102800	97755480	16010	15990	16010	15990	33
545	20250514	102700	97227750	15990	15990	16010	15990	45
546	20250514	102600	96508130	15990	15990	15990	15990	71
547	20250514	102500	95372840	15990	16010	16020	15990	40
548	20250514	102400	94732630	16010	16000	16010	16000	103
549	20250514	102300	93083750	16000	16000	16000	16000	67
550	20250514	102200	92011750	16010	16000	16010	16000	65
551	20250514	102100	90971720	16000	16000	16010	16000	50
552	20250514	102000	90171690	16000	16000	16000	16000	51
553	20250514	101900	89355690	16000	16000	16010	16000	94
554	20250514	101800	87851360	16000	16020	16020	16000	118
555	20250514	101700	85961200	16030	16010	16040	16010	123
556	20250514	101600	83990220	16010	16010	16010	16010	41
557	20250514	101500	83333810	16010	16010	16010	16010	71
558	20250514	101400	82197100	16010	15990	16010	15990	76
559	20250514	101300	80980550	16010	16010	16010	16010	0
560	20250514	101200	80980550	16010	16010	16010	16010	1
561	20250514	101100	80964540	16000	16000	16010	16000	35
562	20250514	101000	80404530	16000	16000	16000	16000	16
563	20250514	100900	80148530	16000	15990	16000	15990	25
564	20250514	100800	79748630	16000	16000	16000	16000	6
565	20250514	100700	79652630	16000	16000	16000	15990	9
566	20250514	100600	79508640	15990	16000	16000	15990	20
567	20250514	100500	79188740	15990	15990	15990	15990	0
568	20250514	100400	79188740	15990	15990	15990	15990	0
569	20250514	100300	79188740	15990	15990	15990	15990	28
570	20250514	100200	78741020	15990	16000	16000	15990	98
571	20250514	100100	77173260	16020	16020	16020	16020	0
572	20250514	100000	77173260	16020	16010	16020	16010	35
573	20250514	095900	76612660	16010	16010	16010	16010	0
574	20250514	095800	76612660	16010	16010	16010	16010	11
575	20250514	095700	76436550	16010	16010	16010	16010	1
576	20250514	095600	76420540	16010	16010	16010	16010	1
577	20250514	095500	76404530	16010	16010	16010	16010	2
578	20250514	095400	76372510	16000	16000	16000	16000	137
579	20250514	095300	74180510	16000	16000	16000	16000	2
580	20250514	095200	74148510	16000	16000	16000	16000	2
581	20250514	095100	74116510	16000	16000	16000	16000	2
582	20250514	095000	74084510	16000	16000	16000	16000	106
583	20250514	094900	72388510	15990	16000	16000	15990	2
584	20250514	094800	72356520	16000	16000	16000	16000	8
585	20250514	094700	72228520	16000	15970	16000	15970	332
586	20250514	094600	66921500	15980	15970	15980	15970	113
587	20250514	094500	65116250	15970	15970	15970	15970	0
588	20250514	094400	65116250	15970	16010	16020	15970	738
589	20250514	094300	53311230	16010	16020	16020	16010	2
590	20250514	094200	53279200	16010	16010	16010	16010	0
591	20250514	094100	53279200	16010	16000	16010	16000	41
592	20250514	094000	52623190	16020	16020	16020	16020	0
593	20250514	093900	52623190	16020	16010	16020	16010	181
594	20250514	093800	49723590	16030	16030	16030	16030	2
595	20250514	093700	49691530	16020	16000	16020	16000	40
596	20250514	093600	49051490	16030	16010	16030	16010	88
597	20250514	093500	47641550	16000	16000	16000	16000	37
598	20250514	093400	47049550	16000	16000	16000	16000	3
599	20250514	093300	47001550	16000	16000	16000	16000	20
600	20250514	093200	46681550	16000	16000	16000	16000	2
601	20250514	093100	46649550	16000	16000	16000	16000	5
602	20250514	093000	46569550	15990	16010	16010	15990	34
603	20250514	092900	46025570	16010	16010	16010	16010	20
604	20250514	092800	45705370	16000	16000	16000	16000	16
605	20250514	092700	45449370	16000	16000	16000	16000	13
606	20250514	092600	45241370	16000	16030	16030	15990	280
607	20250514	092500	40759210	16040	16040	16040	16040	5
608	20250514	092400	40679010	16040	16050	16050	16040	24
609	20250514	092300	40294010	16050	16050	16050	16050	0
610	20250514	092200	40294010	16050	16050	16050	16050	104
611	20250514	092100	38624810	16060	16060	16060	16060	0
612	20250514	092000	38624810	16060	16060	16060	16060	0
613	20250514	091900	38624810	16060	16060	16060	16060	0
614	20250514	091800	38624810	16060	16060	16060	16060	0
615	20250514	091700	38624810	16060	16070	16070	16060	2
616	20250514	091600	38592680	16070	16050	16080	16050	135
617	20250514	091500	36423960	16070	16060	16070	16060	96
618	20250514	091400	34881890	16060	16060	16060	16060	1
619	20250514	091300	34865830	16050	16050	16050	16050	20
620	20250514	091200	34544830	16050	16070	16080	16050	121
621	20250514	091100	32600370	16070	16080	16080	16070	33
622	20250514	091000	32070020	16070	16080	16080	16060	51
623	20250514	090900	31250490	16070	16080	16080	16070	8
624	20250514	090800	31121920	16070	16070	16100	16070	93
625	20250514	090700	29627380	16060	16060	16100	16050	333
626	20250514	090600	24275130	16050	16110	16120	16020	648
627	20250514	090500	13863200	16120	16080	16120	16070	335
628	20250514	090400	8467640	16090	16070	16100	16050	102
629	20250514	090300	6827150	16070	16070	16070	16010	47
630	20250514	090200	6072130	16000	16050	16070	16000	52
631	20250514	090100	5237640	16020	16020	16020	16020	0
632	20250514	090000	5237640	16020	16070	16080	16020	326