KissMeData/114840/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	195800	978075280	19830	19830	19830	19830	816
3	20250513	195700	978075280	19830	19830	19830	19830	0
4	20250513	195600	978075280	19830	19830	19830	19830	0
5	20250513	195500	978075280	19830	19830	19830	19830	0
6	20250513	195400	978075280	19830	19830	19830	19830	0
7	20250513	195300	978075280	19830	19830	19830	19830	0
8	20250513	195200	978075280	19830	19830	19830	19830	0
9	20250513	195100	978075280	19830	19830	19830	19830	0
10	20250513	195000	978075280	19830	19830	19830	19830	0
11	20250513	194900	978075280	19830	19830	19830	19830	0
12	20250513	194800	978075280	19830	19830	19830	19830	0
13	20250513	194700	978075280	19830	19830	19830	19830	0
14	20250513	194600	978075280	19830	19830	19830	19830	0
15	20250513	194500	978075280	19830	19830	19830	19830	0
16	20250513	194400	978075280	19830	19830	19830	19830	0
17	20250513	194300	978075280	19830	19830	19830	19830	0
18	20250513	194200	978075280	19830	19830	19830	19830	0
19	20250513	194100	978075280	19830	19830	19830	19830	0
20	20250513	194000	978075280	19830	19830	19830	19830	0
21	20250513	193900	978075280	19830	19830	19830	19830	0
22	20250513	193800	978075280	19830	19830	19830	19830	0
23	20250513	193700	978075280	19830	19830	19830	19830	0
24	20250513	193600	978075280	19830	19830	19830	19830	0
25	20250513	193500	978075280	19830	19830	19830	19830	0
26	20250513	193400	978075280	19830	19830	19830	19830	0
27	20250513	193300	978075280	19830	19830	19830	19830	0
28	20250513	193200	978075280	19830	19830	19830	19830	0
29	20250513	193100	978075280	19830	19830	19830	19830	0
30	20250513	193000	978075280	19830	19830	19830	19830	0
31	20250513	192900	978075280	19830	19830	19830	19830	0
32	20250513	192800	978075280	19830	19830	19830	19830	816
33	20250513	192700	978075280	19830	19830	19830	19830	0
34	20250513	192600	978075280	19830	19830	19830	19830	0
35	20250513	192500	978075280	19830	19830	19830	19830	0
36	20250513	192400	978075280	19830	19830	19830	19830	0
37	20250513	192300	978075280	19830	19830	19830	19830	0
38	20250513	192200	978075280	19830	19830	19830	19830	0
39	20250513	192100	978075280	19830	19830	19830	19830	0
40	20250513	192000	978075280	19830	19830	19830	19830	0
41	20250513	191900	978075280	19830	19830	19830	19830	0
42	20250513	191800	978075280	19830	19830	19830	19830	0
43	20250513	191700	978075280	19830	19830	19830	19830	0
44	20250513	191600	978075280	19830	19830	19830	19830	0
45	20250513	191500	978075280	19830	19830	19830	19830	0
46	20250513	191400	978075280	19830	19830	19830	19830	0
47	20250513	191300	978075280	19830	19830	19830	19830	0
48	20250513	191200	978075280	19830	19830	19830	19830	0
49	20250513	191100	978075280	19830	19830	19830	19830	0
50	20250513	191000	978075280	19830	19830	19830	19830	0
51	20250513	190900	978075280	19830	19830	19830	19830	0
52	20250513	190800	978075280	19830	19830	19830	19830	0
53	20250513	190700	978075280	19830	19830	19830	19830	0
54	20250513	190600	978075280	19830	19830	19830	19830	0
55	20250513	190500	978075280	19830	19830	19830	19830	0
56	20250513	190400	978075280	19830	19830	19830	19830	0
57	20250513	190300	978075280	19830	19830	19830	19830	0
58	20250513	190200	978075280	19830	19830	19830	19830	0
59	20250513	190100	978075280	19830	19830	19830	19830	0
60	20250513	190000	978075280	19830	19830	19830	19830	0
61	20250513	185900	978075280	19830	19830	19830	19830	0
62	20250513	185800	978075280	19830	19830	19830	19830	816
63	20250513	185700	978075280	19830	19830	19830	19830	0
64	20250513	185600	978075280	19830	19830	19830	19830	0
65	20250513	185500	978075280	19830	19830	19830	19830	0
66	20250513	185400	978075280	19830	19830	19830	19830	0
67	20250513	185300	978075280	19830	19830	19830	19830	0
68	20250513	185200	978075280	19830	19830	19830	19830	0
69	20250513	185100	978075280	19830	19830	19830	19830	0
70	20250513	185000	978075280	19830	19830	19830	19830	0
71	20250513	184900	978075280	19830	19830	19830	19830	0
72	20250513	184800	978075280	19830	19830	19830	19830	0
73	20250513	184700	978075280	19830	19830	19830	19830	0
74	20250513	184600	978075280	19830	19830	19830	19830	0
75	20250513	184500	978075280	19830	19830	19830	19830	0
76	20250513	184400	978075280	19830	19830	19830	19830	0
77	20250513	184300	978075280	19830	19830	19830	19830	0
78	20250513	184200	978075280	19830	19830	19830	19830	0
79	20250513	184100	978075280	19830	19830	19830	19830	0
80	20250513	184000	978075280	19830	19830	19830	19830	0
81	20250513	183900	978075280	19830	19830	19830	19830	0
82	20250513	183800	978075280	19830	19830	19830	19830	0
83	20250513	183700	978075280	19830	19830	19830	19830	0
84	20250513	183600	978075280	19830	19830	19830	19830	0
85	20250513	183500	978075280	19830	19830	19830	19830	0
86	20250513	183400	978075280	19830	19830	19830	19830	0
87	20250513	183300	978075280	19830	19830	19830	19830	0
88	20250513	183200	978075280	19830	19830	19830	19830	0
89	20250513	183100	978075280	19830	19830	19830	19830	0
90	20250513	183000	978075280	19830	19830	19830	19830	0
91	20250513	182900	978075280	19830	19830	19830	19830	0
92	20250513	182800	978075280	19830	19830	19830	19830	816
93	20250513	182700	978075280	19830	19830	19830	19830	0
94	20250513	182600	978075280	19830	19830	19830	19830	0
95	20250513	182500	978075280	19830	19830	19830	19830	0
96	20250513	182400	978075280	19830	19830	19830	19830	0
97	20250513	182300	978075280	19830	19830	19830	19830	0
98	20250513	182200	978075280	19830	19830	19830	19830	0
99	20250513	182100	978075280	19830	19830	19830	19830	0
100	20250513	182000	978075280	19830	19830	19830	19830	0
101	20250513	181900	978075280	19830	19830	19830	19830	0
102	20250513	181800	978075280	19830	19830	19830	19830	0
103	20250513	181700	978075280	19830	19830	19830	19830	0
104	20250513	181600	978075280	19830	19830	19830	19830	0
105	20250513	181500	978075280	19830	19830	19830	19830	0
106	20250513	181400	978075280	19830	19830	19830	19830	0
107	20250513	181300	978075280	19830	19830	19830	19830	0
108	20250513	181200	978075280	19830	19830	19830	19830	0
109	20250513	181100	978075280	19830	19830	19830	19830	0
110	20250513	181000	978075280	19830	19830	19830	19830	0
111	20250513	180900	978075280	19830	19830	19830	19830	0
112	20250513	180800	978075280	19830	19830	19830	19830	0
113	20250513	180700	978075280	19830	19830	19830	19830	0
114	20250513	180600	978075280	19830	19830	19830	19830	0
115	20250513	180500	978075280	19830	19830	19830	19830	0
116	20250513	180400	978075280	19830	19830	19830	19830	0
117	20250513	180300	978075280	19830	19830	19830	19830	0
118	20250513	180200	978075280	19830	19830	19830	19830	0
119	20250513	180100	978075280	19830	19830	19830	19830	0
120	20250513	180000	978075280	19830	19830	19830	19830	0
121	20250513	175900	978075280	19830	19830	19830	19830	0
122	20250513	175800	978075280	19830	19830	19830	19830	816
123	20250513	175700	978075280	19830	19830	19830	19830	0
124	20250513	175600	978075280	19830	19830	19830	19830	0
125	20250513	175500	978075280	19830	19830	19830	19830	0
126	20250513	175400	978075280	19830	19830	19830	19830	0
127	20250513	175300	978075280	19830	19830	19830	19830	0
128	20250513	175200	978075280	19830	19830	19830	19830	0
129	20250513	175100	978075280	19830	19830	19830	19830	0
130	20250513	175000	978075280	19830	19830	19830	19830	0
131	20250513	174900	978075280	19830	19830	19830	19830	0
132	20250513	174800	978075280	19830	19830	19830	19830	0
133	20250513	174700	978075280	19830	19830	19830	19830	0
134	20250513	174600	978075280	19830	19830	19830	19830	0
135	20250513	174500	978075280	19830	19830	19830	19830	0
136	20250513	174400	978075280	19830	19830	19830	19830	0
137	20250513	174300	978075280	19830	19830	19830	19830	0
138	20250513	174200	978075280	19830	19830	19830	19830	0
139	20250513	174100	978075280	19830	19830	19830	19830	0
140	20250513	174000	978075280	19830	19830	19830	19830	0
141	20250513	173900	978075280	19830	19830	19830	19830	0
142	20250513	173800	978075280	19830	19830	19830	19830	0
143	20250513	173700	978075280	19830	19830	19830	19830	0
144	20250513	173600	978075280	19830	19830	19830	19830	0
145	20250513	173500	978075280	19830	19830	19830	19830	0
146	20250513	173400	978075280	19830	19830	19830	19830	0
147	20250513	173300	978075280	19830	19830	19830	19830	0
148	20250513	173200	978075280	19830	19830	19830	19830	0
149	20250513	173100	978075280	19830	19830	19830	19830	0
150	20250513	173000	978075280	19830	19830	19830	19830	0
151	20250513	172900	978075280	19830	19830	19830	19830	0
152	20250513	172800	978075280	19830	19830	19830	19830	816
153	20250513	172700	978075280	19830	19830	19830	19830	0
154	20250513	172600	978075280	19830	19830	19830	19830	0
155	20250513	172500	978075280	19830	19830	19830	19830	0
156	20250513	172400	978075280	19830	19830	19830	19830	0
157	20250513	172300	978075280	19830	19830	19830	19830	0
158	20250513	172200	978075280	19830	19830	19830	19830	0
159	20250513	172100	978075280	19830	19830	19830	19830	0
160	20250513	172000	978075280	19830	19830	19830	19830	0
161	20250513	171900	978075280	19830	19830	19830	19830	0
162	20250513	171800	978075280	19830	19830	19830	19830	0
163	20250513	171700	978075280	19830	19830	19830	19830	0
164	20250513	171600	978075280	19830	19830	19830	19830	0
165	20250513	171500	978075280	19830	19830	19830	19830	0
166	20250513	171400	978075280	19830	19830	19830	19830	0
167	20250513	171300	978075280	19830	19830	19830	19830	0
168	20250513	171200	978075280	19830	19830	19830	19830	0
169	20250513	171100	978075280	19830	19830	19830	19830	0
170	20250513	171000	978075280	19830	19830	19830	19830	0
171	20250513	170900	978075280	19830	19830	19830	19830	0
172	20250513	170800	978075280	19830	19830	19830	19830	0
173	20250513	170700	978075280	19830	19830	19830	19830	0
174	20250513	170600	978075280	19830	19830	19830	19830	0
175	20250513	170500	978075280	19830	19830	19830	19830	0
176	20250513	170400	978075280	19830	19830	19830	19830	0
177	20250513	170300	978075280	19830	19830	19830	19830	0
178	20250513	170200	978075280	19830	19830	19830	19830	0
179	20250513	170100	978075280	19830	19830	19830	19830	0
180	20250513	170000	978075280	19830	19830	19830	19830	0
181	20250513	165900	978075280	19830	19830	19830	19830	0
182	20250513	165800	978075280	19830	19830	19830	19830	816
183	20250513	165700	978075280	19830	19830	19830	19830	0
184	20250513	165600	978075280	19830	19830	19830	19830	0
185	20250513	165500	978075280	19830	19830	19830	19830	0
186	20250513	165400	978075280	19830	19830	19830	19830	0
187	20250513	165300	978075280	19830	19830	19830	19830	0
188	20250513	165200	978075280	19830	19830	19830	19830	0
189	20250513	165100	978075280	19830	19830	19830	19830	0
190	20250513	165000	978075280	19830	19830	19830	19830	0
191	20250513	164900	978075280	19830	19830	19830	19830	0
192	20250513	164800	978075280	19830	19830	19830	19830	0
193	20250513	164700	978075280	19830	19830	19830	19830	0
194	20250513	164600	978075280	19830	19830	19830	19830	0
195	20250513	164500	978075280	19830	19830	19830	19830	0
196	20250513	164400	978075280	19830	19830	19830	19830	0
197	20250513	164300	978075280	19830	19830	19830	19830	0
198	20250513	164200	978075280	19830	19830	19830	19830	0
199	20250513	164100	978075280	19830	19830	19830	19830	0
200	20250513	164000	978075280	19830	19830	19830	19830	0
201	20250513	163900	978075280	19830	19830	19830	19830	0
202	20250513	163800	978075280	19830	19830	19830	19830	0
203	20250513	163700	978075280	19830	19830	19830	19830	0
204	20250513	163600	978075280	19830	19830	19830	19830	0
205	20250513	163500	978075280	19830	19830	19830	19830	0
206	20250513	163400	978075280	19830	19830	19830	19830	0
207	20250513	163300	978075280	19830	19830	19830	19830	0
208	20250513	163200	978075280	19830	19830	19830	19830	0
209	20250513	163100	978075280	19830	19830	19830	19830	0
210	20250513	163000	978075280	19830	19830	19830	19830	0
211	20250513	162900	978075280	19830	19830	19830	19830	0
212	20250513	162800	978075280	19830	19830	19830	19830	816
213	20250513	162700	978075280	19830	19830	19830	19830	0
214	20250513	162600	978075280	19830	19830	19830	19830	0
215	20250513	162500	978075280	19830	19830	19830	19830	0
216	20250513	162400	978075280	19830	19830	19830	19830	0
217	20250513	162300	978075280	19830	19830	19830	19830	0
218	20250513	162200	978075280	19830	19830	19830	19830	0
219	20250513	162100	978075280	19830	19830	19830	19830	0
220	20250513	162000	978075280	19830	19830	19830	19830	0
221	20250513	161900	978075280	19830	19830	19830	19830	0
222	20250513	161800	978075280	19830	19830	19830	19830	0
223	20250513	161700	978075280	19830	19830	19830	19830	0
224	20250513	161600	978075280	19830	19830	19830	19830	0
225	20250513	161500	978075280	19830	19830	19830	19830	0
226	20250513	161400	978075280	19830	19830	19830	19830	0
227	20250513	161300	978075280	19830	19830	19830	19830	0
228	20250513	161200	978075280	19830	19830	19830	19830	0
229	20250513	161100	978075280	19830	19830	19830	19830	0
230	20250513	161000	978075280	19830	19830	19830	19830	0
231	20250513	160900	978075280	19830	19830	19830	19830	0
232	20250513	160800	978075280	19830	19830	19830	19830	0
233	20250513	160700	978075280	19830	19830	19830	19830	0
234	20250513	160600	978075280	19830	19830	19830	19830	0
235	20250513	160500	978075280	19830	19830	19830	19830	0
236	20250513	160400	978075280	19830	19830	19830	19830	0
237	20250513	160300	978075280	19830	19830	19830	19830	0
238	20250513	160200	978075280	19830	19830	19830	19830	0
239	20250513	160100	978075280	19830	19830	19830	19830	0
240	20250513	160000	978075280	19830	19830	19830	19830	0
241	20250513	155900	978075280	19830	19830	19830	19830	0
242	20250513	155800	978075280	19830	19830	19830	19830	816
243	20250513	155700	978075280	19830	19830	19830	19830	0
244	20250513	155600	978075280	19830	19830	19830	19830	0
245	20250513	155500	978075280	19830	19830	19830	19830	0
246	20250513	155400	978075280	19830	19830	19830	19830	0
247	20250513	155300	978075280	19830	19830	19830	19830	0
248	20250513	155200	978075280	19830	19830	19830	19830	0
249	20250513	155100	978075280	19830	19830	19830	19830	0
250	20250513	155000	978075280	19830	19830	19830	19830	0
251	20250513	154900	978075280	19830	19830	19830	19830	0
252	20250513	154800	978075280	19830	19830	19830	19830	0
253	20250513	154700	978075280	19830	19830	19830	19830	0
254	20250513	154600	978075280	19830	19830	19830	19830	0
255	20250513	154500	978075280	19830	19830	19830	19830	0
256	20250513	154400	978075280	19830	19830	19830	19830	0
257	20250513	154300	978075280	19830	19830	19830	19830	0
258	20250513	154200	978075280	19830	19830	19830	19830	0
259	20250513	154100	978075280	19830	19830	19830	19830	0
260	20250513	154000	978075280	19830	19830	19830	19830	0
261	20250513	153900	978075280	19830	19830	19830	19830	0
262	20250513	153800	978075280	19830	19830	19830	19830	0
263	20250513	153700	978075280	19830	19830	19830	19830	0
264	20250513	153600	978075280	19830	19830	19830	19830	0
265	20250513	153500	978075280	19830	19830	19830	19830	0
266	20250513	153400	978075280	19830	19830	19830	19830	0
267	20250513	153300	978075280	19830	19830	19830	19830	0
268	20250513	153200	978075280	19830	19830	19830	19830	0
269	20250513	153100	978075280	19830	19830	19830	19830	0
270	20250513	153000	978075280	19830	19830	19830	19830	816
271	20250513	152900	961894000	19830	19830	19830	19830	0
272	20250513	152800	961894000	19830	19830	19830	19830	0
273	20250513	152700	961894000	19830	19830	19830	19830	0
274	20250513	152600	961894000	19830	19830	19830	19830	0
275	20250513	152500	961894000	19830	19830	19830	19830	0
276	20250513	152400	961894000	19830	19830	19830	19830	0
277	20250513	152300	961894000	19830	19830	19830	19830	0
278	20250513	152200	961894000	19830	19830	19830	19830	0
279	20250513	152100	961894000	19830	19830	19830	19830	0
280	20250513	152000	961894000	19830	19830	19830	19830	0
281	20250513	151900	961894000	19830	19830	19840	19830	178
282	20250513	151800	958364250	19830	19840	19840	19830	595
283	20250513	151700	946565120	19830	19840	19840	19830	211
284	20250513	151600	942380580	19840	19830	19840	19830	22
285	20250513	151500	941944310	19830	19840	19850	19830	28
286	20250513	151400	941389040	19830	19850	19850	19830	52
287	20250513	151300	940356960	19830	19840	19840	19830	98
288	20250513	151200	938412820	19890	19880	19890	19830	35
289	20250513	151100	937718410	19880	19840	19880	19840	9
290	20250513	151000	937539810	19840	19890	19890	19830	239
291	20250513	150900	932794870	19890	19820	19890	19820	9
292	20250513	150800	932615990	19890	19820	19890	19820	23
293	20250513	150700	932160060	19880	19880	19880	19880	56
294	20250513	150600	931046780	19880	19880	19880	19820	35
295	20250513	150500	930352300	19880	19820	19880	19820	3
296	20250513	150400	930292770	19870	19830	19870	19820	64
297	20250513	150300	929023760	19820	19830	19840	19820	140
298	20250513	150200	926247050	19830	19830	19830	19830	20
299	20250513	150100	925850450	19830	19820	19830	19820	30
300	20250513	150000	925255790	19830	19840	19910	19830	121
301	20250513	145900	922852400	19840	19840	19840	19840	6
302	20250513	145800	922733360	19810	19820	19830	19810	270
303	20250513	145700	917379690	19820	19810	19820	19810	39
304	20250513	145600	916606770	19820	19810	19830	19810	104
305	20250513	145500	914545240	19830	19840	19840	19830	36
306	20250513	145400	913831340	19840	19830	19840	19830	35
307	20250513	145300	913137270	19830	19830	19830	19810	107
308	20250513	145200	911016480	19830	19850	19850	19810	112
309	20250513	145100	908796490	19860	19900	19900	19860	512
310	20250513	145000	898607890	19900	19840	19980	19840	2811
311	20250513	144900	842668210	19840	19810	19840	19810	651
312	20250513	144800	829770570	19810	19820	19820	19810	35
313	20250513	144700	829076950	19810	19840	19840	19810	57
314	20250513	144600	827947010	19830	19810	19830	19810	56
315	20250513	144500	826837480	19810	19830	19830	19810	73
316	20250513	144400	825391060	19810	19820	19830	19810	67
317	20250513	144300	824063110	19820	19830	19830	19820	60
318	20250513	144200	822873900	19820	19820	19830	19820	60
319	20250513	144100	821684650	19820	19820	19820	19820	79
320	20250513	144000	820118870	19820	19840	19860	19820	131
321	20250513	143900	817519720	19820	19830	19840	19820	78
322	20250513	143800	815973580	19830	19820	19830	19820	105
323	20250513	143700	813892190	19820	19820	19820	19810	553
324	20250513	143600	802932390	19810	19810	19810	19810	64
325	20250513	143500	801664550	19810	19820	19820	19810	47
326	20250513	143400	800733430	19820	19820	19820	19810	107
327	20250513	143300	798612720	19820	19820	19820	19820	36
328	20250513	143200	797899200	19820	19810	19820	19810	100
329	20250513	143100	795918070	19820	19820	19820	19820	357
330	20250513	143000	788842330	19820	19820	19830	19820	1001
331	20250513	142900	769001310	19830	19830	19830	19820	495
332	20250513	142800	759188570	19830	19830	19850	19820	216
333	20250513	142700	754905390	19830	19830	19840	19820	60
334	20250513	142600	753715830	19820	19840	19840	19820	85
335	20250513	142500	752030250	19830	19840	19840	19820	48
336	20250513	142400	751078510	19820	19840	19840	19820	55
337	20250513	142300	749987340	19840	19810	19860	19810	288
338	20250513	142200	744274150	19840	19810	19840	19810	849
339	20250513	142100	727447240	19810	19810	19810	19810	43
340	20250513	142000	726595410	19810	19820	19820	19810	266
341	20250513	141900	721323980	19810	19830	19830	19810	1163
342	20250513	141800	698270395	19830	19830	19840	19830	28
343	20250513	141700	697715135	19840	19830	19840	19820	90
344	20250513	141600	695930745	19820	19840	19850	19820	85
345	20250513	141500	694244655	19840	19820	19840	19820	72
346	20250513	141400	692817375	19825	19830	19830	19825	45
347	20250513	141300	691925030	19830	19830	19840	19830	53
348	20250513	141200	690873730	19830	19840	19840	19830	50
349	20250513	141100	689881830	19830	19830	19840	19830	82
350	20250513	141000	688255730	19850	19840	19880	19840	265
351	20250513	140900	682989070	19840	19850	19850	19840	39
352	20250513	140800	682215300	19860	19840	19860	19830	82
353	20250513	140700	680588000	19860	19840	19860	19840	57
354	20250513	140600	679456980	19850	19820	19850	19820	44
355	20250513	140500	678584120	19820	19830	19840	19820	632
356	20250513	140400	666053630	19830	19830	19870	19820	629
357	20250513	140300	653579450	19870	19870	19870	19870	0
358	20250513	140200	653579450	19870	19840	19870	19820	861
359	20250513	140100	636503150	19840	19850	19850	19840	50
360	20250513	140000	635510920	19850	19850	19950	19840	184
361	20250513	135900	631852170	19850	19850	19850	19850	54
362	20250513	135800	630780270	19870	19860	19870	19830	857
363	20250513	135700	613775950	19870	19850	19870	19850	49
364	20250513	135600	612803240	19860	19870	19870	19860	89
365	20250513	135500	611035190	19870	19870	19880	19870	51
366	20250513	135400	610021660	19870	19880	19880	19870	32
367	20250513	135300	609385730	19890	19870	19890	19870	75
368	20250513	135200	607895250	19870	19870	19880	19860	86
369	20250513	135100	606186570	19870	19880	19880	19870	3
370	20250513	135000	606126940	19850	19860	19920	19850	132
371	20250513	134900	603502870	19860	19860	19860	19840	172
372	20250513	134800	600088290	19870	19870	19870	19860	13
373	20250513	134700	599830070	19880	19860	19880	19850	24
374	20250513	134600	599353310	19850	19910	19910	19850	600
375	20250513	134500	587419100	19910	19900	19910	19900	61
376	20250513	134400	586205120	19900	19900	19900	19900	62
377	20250513	134300	584971320	19900	19900	19920	19900	99
378	20250513	134200	583000270	19910	19900	19910	19890	90
379	20250513	134100	581209810	19890	19890	19890	19890	30
380	20250513	134000	580613110	19900	19900	19960	19900	231
381	20250513	133900	576012300	19900	19880	19900	19880	66
382	20250513	133800	574699800	19880	19910	19910	19880	413
383	20250513	133700	566480850	19960	19920	19960	19910	284
384	20250513	133600	560822740	19950	19920	19950	19920	38
385	20250513	133500	560065700	19930	19930	19930	19920	107
386	20250513	133400	557934000	19920	19910	19920	19910	60
387	20250513	133300	556738900	19900	19930	19960	19900	692
388	20250513	133200	542952680	19940	19950	19950	19930	839
389	20250513	133100	526221930	19970	19960	19970	19960	80
390	20250513	133000	524625090	19960	19970	20050	19960	127
391	20250513	132900	522084560	19970	19970	19970	19960	11
392	20250513	132800	521864900	19970	19980	19980	19970	13
393	20250513	132700	521605250	19970	19960	19970	19950	52
394	20250513	132600	520567660	19970	19970	19970	19970	3
395	20250513	132500	520507750	19970	19960	19970	19960	3
396	20250513	132400	520447850	19950	19950	19950	19950	16
397	20250513	132300	520128650	19990	19990	19990	19990	5
398	20250513	132200	520028700	19950	19990	19990	19950	19
399	20250513	132100	519649570	19960	19970	19970	19960	35
400	20250513	132000	518950920	20050	20000	20050	19970	115
401	20250513	131900	516648230	19970	19970	19970	19970	0
402	20250513	131800	516648230	19970	19970	19980	19970	9
403	20250513	131700	516468450	19990	19990	19990	19990	6
404	20250513	131600	516348510	19970	19970	19970	19970	0
405	20250513	131500	516348510	19970	19990	20000	19970	14
406	20250513	131400	516068690	20000	20000	20000	20000	0
407	20250513	131300	516068690	20000	20000	20000	20000	5
408	20250513	131200	515968690	20050	20050	20050	20050	9
409	20250513	131100	515788240	20050	20050	20050	20050	2
410	20250513	131000	515748140	20050	19990	20050	19990	101
411	20250513	130900	513726100	19950	19960	19960	19950	7
412	20250513	130800	513586410	19950	20050	20050	19950	1076
413	20250513	130700	492076200	20050	20050	20050	20050	8
414	20250513	130600	491915800	20050	20050	20050	20000	8
415	20250513	130500	491755450	20050	20050	20050	20000	14
416	20250513	130400	491474850	20050	20050	20050	20000	9
417	20250513	130300	491294450	20050	20050	20050	20000	13
418	20250513	130200	491033900	20050	20050	20050	20000	9
419	20250513	130100	490853500	20050	20050	20050	20000	8
420	20250513	130000	490693150	20050	20050	20050	20000	149
421	20250513	125900	487707150	20050	20050	20050	20050	11
422	20250513	125800	487486600	20050	20000	20050	20000	14
423	20250513	125700	487206000	20050	20050	20050	20000	11
424	20250513	125600	486985600	20050	20050	20050	20050	8
425	20250513	125500	486825200	20050	20050	20050	20000	47
426	20250513	125400	485884550	20050	20050	20050	20000	9
427	20250513	125300	485704200	20050	20050	20050	20000	29
428	20250513	125200	485122800	20050	20000	20050	20000	8
429	20250513	125100	484962450	20050	20000	20050	20000	9
430	20250513	125000	484782100	20050	20000	20050	20000	166
431	20250513	124900	481456200	20050	20050	20050	20050	7
432	20250513	124800	481315850	20050	20050	20050	20000	14
433	20250513	124700	481035200	20050	20050	20050	20000	8
434	20250513	124600	480874850	20050	20050	20050	20000	12
435	20250513	124500	480634450	20050	20050	20050	20000	15
436	20250513	124400	480333850	20050	20050	20050	20000	9
437	20250513	124300	480153450	20050	20050	20050	20000	14
438	20250513	124200	479872800	20050	20000	20050	20000	625
439	20250513	124100	467372050	20000	20050	20050	20000	3
440	20250513	124000	467312000	20050	20050	20050	20000	163
441	20250513	123900	464045350	20050	20000	20050	20000	4
442	20250513	123800	463965250	20000	20050	20050	20000	11
443	20250513	123700	463744750	20000	20000	20000	20000	0
444	20250513	123600	463744750	20000	20000	20000	20000	2
445	20250513	123500	463704750	20050	20000	20050	20000	13
446	20250513	123400	463444150	20050	20000	20050	20000	48
447	20250513	123300	462481800	20050	20050	20050	20050	13
448	20250513	123200	462221150	20100	20050	20100	20000	72
449	20250513	123100	460777200	20050	20100	20100	20050	16
450	20250513	123000	460455650	20100	20050	20100	20050	120
451	20250513	122900	458049050	20000	20000	20000	20000	0
452	20250513	122800	458049050	20000	20000	20050	20000	7
453	20250513	122700	457908800	20000	20000	20000	20000	1
454	20250513	122600	457888800	20000	20050	20050	20000	5
455	20250513	122500	457788600	20000	20000	20000	20000	62
456	20250513	122400	456548600	20000	20000	20000	20000	2
457	20250513	122300	456508600	20050	20050	20050	20050	5
458	20250513	122200	456408350	20000	20050	20050	20000	48
459	20250513	122100	455446000	20050	20100	20100	20050	9
460	20250513	122000	455265250	20100	20100	20100	20100	101
461	20250513	121900	453235150	20100	20100	20100	20100	0
462	20250513	121800	453235150	20100	20050	20100	20050	7
463	20250513	121700	453094500	20050	20050	20050	20050	1
464	20250513	121600	453074450	20050	20050	20050	20050	18
465	20250513	121500	452713550	20000	20050	20050	20000	5
466	20250513	121400	452613350	20050	20050	20050	20050	0
467	20250513	121300	452613350	20050	20050	20100	20050	5
468	20250513	121200	452513050	20050	20050	20050	20000	9
469	20250513	121100	452332650	20050	20050	20050	20050	2
470	20250513	121000	452292550	20100	20050	20100	20050	94
471	20250513	120900	450404550	20000	20000	20000	20000	1
472	20250513	120800	450384550	20050	20050	20050	20050	5
473	20250513	120700	450284300	20000	20000	20000	20000	11
474	20250513	120600	450064300	20000	20050	20050	20000	10
475	20250513	120500	449864000	20050	20050	20050	20050	0
476	20250513	120400	449864000	20050	20050	20050	20050	2
477	20250513	120300	449823900	20050	20000	20050	20000	5
478	20250513	120200	449723750	20000	20000	20050	20000	8
479	20250513	120100	449563450	20100	20050	20100	20050	9
480	20250513	120000	449382800	20100	20050	20100	20050	115
481	20250513	115900	447071400	20000	20000	20050	20000	46
482	20250513	115800	446149200	20050	20050	20050	20050	5
483	20250513	115700	446048950	20000	20000	20000	20000	1
484	20250513	115600	446028950	20050	20050	20050	20050	5
485	20250513	115500	445928700	20000	20000	20000	20000	1
486	20250513	115400	445908700	20000	20000	20000	20000	2
487	20250513	115300	445868700	20050	20050	20050	20050	11
488	20250513	115200	445648150	20050	20050	20050	20050	1
489	20250513	115100	445628100	20050	20050	20050	20050	3
490	20250513	115000	445567950	20100	20050	20100	20050	95
491	20250513	114900	443658550	20050	20050	20050	20050	0
492	20250513	114800	443658550	20050	20000	20050	20000	6
493	20250513	114700	443538350	20000	20000	20000	20000	1
494	20250513	114600	443518350	20000	20100	20100	20000	7
495	20250513	114500	443377850	20000	20000	20000	20000	1
496	20250513	114400	443357850	20000	20000	20000	20000	2
497	20250513	114300	443317850	20050	20000	20050	20000	6
498	20250513	114200	443197600	20000	20000	20000	20000	1
499	20250513	114100	443177600	20050	20050	20050	20050	5
500	20250513	114000	443077350	20100	20050	20100	20050	105
501	20250513	113900	440968300	20000	20000	20050	20000	96
502	20250513	113800	439048050	20050	20050	20050	20000	6
503	20250513	113700	438927800	20050	20050	20050	20050	1
504	20250513	113600	438907750	20000	20050	20050	20000	6
505	20250513	113500	438787500	20000	20000	20000	20000	1
506	20250513	113400	438767500	20000	20050	20050	20000	6
507	20250513	113300	438647250	20000	20000	20050	20000	15
508	20250513	113200	438346650	20000	20000	20000	20000	1
509	20250513	113100	438326650	20050	20050	20050	20050	5
510	20250513	113000	438226400	20050	20050	20050	20050	207
511	20250513	112900	434076050	20000	20050	20050	20000	9
512	20250513	112800	433895800	20000	20000	20000	20000	13
513	20250513	112700	433635800	20050	20050	20050	20050	1
514	20250513	112600	433615750	20000	20050	20050	20000	6
515	20250513	112500	433495500	20000	20000	20000	20000	13
516	20250513	112400	433235500	20050	20050	20050	20050	4
517	20250513	112300	433155300	20000	20000	20000	20000	1
518	20250513	112200	433135300	20000	20000	20000	20000	2
519	20250513	112100	433095300	20050	20050	20050	20050	5
520	20250513	112000	432995050	20000	20050	20050	20000	127
521	20250513	111900	430448800	20050	20050	20050	20050	5
522	20250513	111800	430348550	20000	20050	20050	20000	13
523	20250513	111700	430087950	20000	20000	20000	20000	2
524	20250513	111600	430047950	20000	20000	20050	20000	97
525	20250513	111500	428107700	20000	20000	20000	20000	0
526	20250513	111400	428107700	20000	20100	20100	20000	7
527	20250513	111300	427967200	20050	20050	20050	20050	63
528	20250513	111200	426704050	20050	20050	20050	20050	66
529	20250513	111100	425380750	20050	20050	20050	20050	4
530	20250513	111000	425300550	20000	20050	20050	20000	92
531	20250513	110900	423456000	20000	20000	20000	20000	1
532	20250513	110800	423436000	20000	20000	20000	20000	1
533	20250513	110700	423416000	20050	20000	20050	20000	4
534	20250513	110600	423335900	20000	20000	20000	20000	14
535	20250513	110500	423055900	20000	20000	20000	20000	1
536	20250513	110400	423035900	20000	20050	20050	20000	200
537	20250513	110300	419026000	20000	20000	20000	20000	1
538	20250513	110200	419006000	20000	20050	20050	20000	21
539	20250513	110100	418585100	19960	19960	19960	19960	50
540	20250513	110000	417587100	19960	19990	20100	19960	106
541	20250513	105900	415462130	19950	19950	19950	19950	4
542	20250513	105800	415382330	19950	19990	20050	19950	5
543	20250513	105700	415282340	19950	19950	19950	19950	0
544	20250513	105600	415282340	19950	19950	19950	19920	461
545	20250513	105500	406086370	19930	19950	19950	19920	78
546	20250513	105400	404531670	19950	20000	20000	19950	359
547	20250513	105300	397363070	20000	20000	20000	20000	2
548	20250513	105200	397323070	20000	20000	20000	20000	3
549	20250513	105100	397263070	20050	20050	20050	20050	0
550	20250513	105000	397263070	20050	20050	20100	20000	109
551	20250513	104900	395072720	20050	20050	20050	20050	0
552	20250513	104800	395072720	20050	20000	20050	20000	4
553	20250513	104700	394992670	20000	20000	20050	20000	86
554	20250513	104600	393268470	20000	20000	20000	20000	3
555	20250513	104500	393208470	19980	19980	19980	19980	1
556	20250513	104400	393188490	20050	20000	20050	20000	302
557	20250513	104300	387133540	19980	19970	19990	19970	162
558	20250513	104200	383897370	19970	19970	19970	19970	1
559	20250513	104100	383877400	20050	20050	20050	20050	0
560	20250513	104000	383877400	20050	19970	20050	19970	111
561	20250513	103900	381655140	19950	19950	19950	19950	4
562	20250513	103800	381575340	19950	19950	19950	19930	85
563	20250513	103700	379879620	19940	19950	19950	19940	23
564	20250513	103600	379420780	19950	19950	19950	19950	82
565	20250513	103500	377784880	19950	20000	20000	19950	940
566	20250513	103400	358993410	20000	20050	20050	20000	203
567	20250513	103300	354933310	20000	20000	20000	20000	1
568	20250513	103200	354913310	20000	20050	20050	20000	2
569	20250513	103100	354873260	20000	20000	20000	20000	1
570	20250513	103000	354853260	20000	20050	20050	20000	97
571	20250513	102900	352908460	20000	20050	20050	20000	93
572	20250513	102800	351047810	20050	20050	20050	20050	13
573	20250513	102700	350787160	20050	20050	20050	20050	66
574	20250513	102600	349463860	20050	20050	20050	20050	3
575	20250513	102500	349403710	20050	20050	20050	20050	0
576	20250513	102400	349403710	20050	20050	20050	20050	0
577	20250513	102300	349403710	20050	20000	20050	20000	3
578	20250513	102200	349343660	20050	20050	20050	20050	100
579	20250513	102100	347338660	20150	20150	20150	20150	0
580	20250513	102000	347338660	20150	20100	20150	20100	119
581	20250513	101900	344941710	20050	20050	20050	20050	5
582	20250513	101800	344841460	20050	20000	20050	20000	2
583	20250513	101700	344801410	20000	20000	20000	20000	0
584	20250513	101600	344801410	20000	20050	20050	20000	2
585	20250513	101500	344761360	20000	20000	20000	20000	1
586	20250513	101400	344741360	20000	20000	20000	20000	2
587	20250513	101300	344701360	20000	20050	20050	20000	5
588	20250513	101200	344601160	20050	20050	20050	20050	2
589	20250513	101100	344561060	20000	20000	20000	20000	2
590	20250513	101000	344521060	20000	20100	20150	20000	251
591	20250513	100900	339487060	20050	20050	20100	20050	215
592	20250513	100800	335176160	20000	20000	20000	20000	1
593	20250513	100700	335156160	20050	20050	20050	20000	29
594	20250513	100600	334574760	20000	20000	20000	20000	0
595	20250513	100500	334574760	20000	20050	20050	20000	341
596	20250513	100400	327737760	20100	20100	20100	20100	8
597	20250513	100300	327576960	20100	20100	20100	20100	6
598	20250513	100200	327456360	20050	20050	20050	20050	2
599	20250513	100100	327416260	20050	20050	20100	20050	11
600	20250513	100000	327195260	20050	20100	20150	20050	118
601	20250513	095900	324821810	20100	20100	20100	20050	10
602	20250513	095800	324620910	20100	20100	20100	20100	4
603	20250513	095700	324540510	20050	20100	20100	20050	5
604	20250513	095600	324440060	20100	20050	20100	20050	5
605	20250513	095500	324339610	20100	20100	20100	20100	3
606	20250513	095400	324279310	20050	20050	20100	20050	111
607	20250513	095300	322049060	20100	20100	20150	20050	25
608	20250513	095200	321545810	20150	20150	20150	20150	0
609	20250513	095100	321545810	20150	20150	20150	20150	0
610	20250513	095000	321545810	20150	20050	20150	20050	115
611	20250513	094900	319228660	20100	20100	20150	20100	28
612	20250513	094800	318665660	20150	20150	20150	20150	14
613	20250513	094700	318383560	20100	20100	20100	20100	1
614	20250513	094600	318363460	20100	20100	20100	20100	159
615	20250513	094500	315167560	20050	20100	20100	20050	202
616	20250513	094400	311107410	20150	20150	20150	20100	49
617	20250513	094300	310121560	20100	20050	20100	20050	7
618	20250513	094200	309980910	20050	20100	20150	20050	305
619	20250513	094100	303864410	20050	20050	20050	20050	1
620	20250513	094000	303844360	20050	20000	20150	20000	128
621	20250513	093900	301267210	20050	20050	20050	20050	20
622	20250513	093800	300866210	20050	20050	20100	20050	87
623	20250513	093700	299121610	20100	20050	20100	20000	532
624	20250513	093600	288473760	20100	20100	20100	20100	0
625	20250513	093500	288473760	20100	20050	20100	20050	18
626	20250513	093400	288112060	20100	20100	20100	20100	0
627	20250513	093300	288112060	20100	20100	20100	20100	5
628	20250513	093200	288011560	20150	20150	20150	20150	14
629	20250513	093100	287729460	20200	20150	20200	20150	117
630	20250513	093000	285367310	20150	20050	20250	20050	256
631	20250513	092900	280199560	20150	20050	20150	20000	1286
632	20250513	092800	254359210	20100	20150	20150	20000	1500
633	20250513	092700	224225110	20150	20200	20200	20150	159
634	20250513	092600	221015160	20150	20150	20150	20150	57
635	20250513	092500	219866610	20200	20200	20200	20200	73
636	20250513	092400	218392010	20150	20150	20200	20100	159
637	20250513	092300	215186710	20150	20150	20250	20150	234
638	20250513	092200	210468260	20150	20150	20150	20150	106
639	20250513	092100	208332360	20200	20200	20250	20200	228
640	20250513	092000	203726660	20250	20050	20250	20050	246
641	20250513	091900	198758610	20100	20000	20100	20000	184
642	20250513	091800	195062910	20050	20050	20050	20050	44
643	20250513	091700	194180710	20050	20100	20100	20050	61
644	20250513	091600	192957610	20050	20100	20100	20050	47
645	20250513	091500	192012960	20100	20050	20150	20050	196
646	20250513	091400	188073210	20100	20150	20150	20100	206
647	20250513	091300	183931210	20100	20050	20200	20000	2182
648	20250513	091200	140196460	20050	20000	20050	20000	285
649	20250513	091100	134494710	20050	20100	20100	20000	379
650	20250513	091000	126883510	20100	20000	20100	19980	850
651	20250513	090900	109817820	20000	19980	20000	19980	75
652	20250513	090800	108318630	19980	19980	19980	19980	55
653	20250513	090700	107219730	20000	19990	20050	19980	971
654	20250513	090600	87818480	20100	19980	20100	19980	142
655	20250513	090500	84978530	19920	19890	19930	19890	136
656	20250513	090400	82269520	19880	19830	19880	19830	26
657	20250513	090300	81753340	19790	19820	19830	19790	815
658	20250513	090200	65607910	19830	19820	19830	19800	139
659	20250513	090100	62852810	19740	19770	19860	19710	1156
660	20250513	090000	40013540	19770	19980	19980	19750	2015