KissMeData/122640/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	200100	918198390	15760	15760	15760	15760	262
3	20250513	200000	918198390	15760	15760	15760	15760	0
4	20250513	195900	918198390	15760	15760	15760	15760	0
5	20250513	195800	918198390	15760	15760	15760	15760	0
6	20250513	195700	918198390	15760	15760	15760	15760	0
7	20250513	195600	918198390	15760	15760	15760	15760	0
8	20250513	195500	918198390	15760	15760	15760	15760	0
9	20250513	195400	918198390	15760	15760	15760	15760	0
10	20250513	195300	918198390	15760	15760	15760	15760	0
11	20250513	195200	918198390	15760	15760	15760	15760	0
12	20250513	195100	918198390	15760	15760	15760	15760	0
13	20250513	195000	918198390	15760	15760	15760	15760	0
14	20250513	194900	918198390	15760	15760	15760	15760	0
15	20250513	194800	918198390	15760	15760	15760	15760	0
16	20250513	194700	918198390	15760	15760	15760	15760	0
17	20250513	194600	918198390	15760	15760	15760	15760	0
18	20250513	194500	918198390	15760	15760	15760	15760	0
19	20250513	194400	918198390	15760	15760	15760	15760	0
20	20250513	194300	918198390	15760	15760	15760	15760	0
21	20250513	194200	918198390	15760	15760	15760	15760	0
22	20250513	194100	918198390	15760	15760	15760	15760	0
23	20250513	194000	918198390	15760	15760	15760	15760	0
24	20250513	193900	918198390	15760	15760	15760	15760	0
25	20250513	193800	918198390	15760	15760	15760	15760	0
26	20250513	193700	918198390	15760	15760	15760	15760	0
27	20250513	193600	918198390	15760	15760	15760	15760	0
28	20250513	193500	918198390	15760	15760	15760	15760	0
29	20250513	193400	918198390	15760	15760	15760	15760	0
30	20250513	193300	918198390	15760	15760	15760	15760	0
31	20250513	193200	918198390	15760	15760	15760	15760	0
32	20250513	193100	918198390	15760	15760	15760	15760	262
33	20250513	193000	918198390	15760	15760	15760	15760	0
34	20250513	192900	918198390	15760	15760	15760	15760	0
35	20250513	192800	918198390	15760	15760	15760	15760	0
36	20250513	192700	918198390	15760	15760	15760	15760	0
37	20250513	192600	918198390	15760	15760	15760	15760	0
38	20250513	192500	918198390	15760	15760	15760	15760	0
39	20250513	192400	918198390	15760	15760	15760	15760	0
40	20250513	192300	918198390	15760	15760	15760	15760	0
41	20250513	192200	918198390	15760	15760	15760	15760	0
42	20250513	192100	918198390	15760	15760	15760	15760	0
43	20250513	192000	918198390	15760	15760	15760	15760	0
44	20250513	191900	918198390	15760	15760	15760	15760	0
45	20250513	191800	918198390	15760	15760	15760	15760	0
46	20250513	191700	918198390	15760	15760	15760	15760	0
47	20250513	191600	918198390	15760	15760	15760	15760	0
48	20250513	191500	918198390	15760	15760	15760	15760	0
49	20250513	191400	918198390	15760	15760	15760	15760	0
50	20250513	191300	918198390	15760	15760	15760	15760	0
51	20250513	191200	918198390	15760	15760	15760	15760	0
52	20250513	191100	918198390	15760	15760	15760	15760	0
53	20250513	191000	918198390	15760	15760	15760	15760	0
54	20250513	190900	918198390	15760	15760	15760	15760	0
55	20250513	190800	918198390	15760	15760	15760	15760	0
56	20250513	190700	918198390	15760	15760	15760	15760	0
57	20250513	190600	918198390	15760	15760	15760	15760	0
58	20250513	190500	918198390	15760	15760	15760	15760	0
59	20250513	190400	918198390	15760	15760	15760	15760	0
60	20250513	190300	918198390	15760	15760	15760	15760	0
61	20250513	190200	918198390	15760	15760	15760	15760	0
62	20250513	190100	918198390	15760	15760	15760	15760	262
63	20250513	190000	918198390	15760	15760	15760	15760	0
64	20250513	185900	918198390	15760	15760	15760	15760	0
65	20250513	185800	918198390	15760	15760	15760	15760	0
66	20250513	185700	918198390	15760	15760	15760	15760	0
67	20250513	185600	918198390	15760	15760	15760	15760	0
68	20250513	185500	918198390	15760	15760	15760	15760	0
69	20250513	185400	918198390	15760	15760	15760	15760	0
70	20250513	185300	918198390	15760	15760	15760	15760	0
71	20250513	185200	918198390	15760	15760	15760	15760	0
72	20250513	185100	918198390	15760	15760	15760	15760	0
73	20250513	185000	918198390	15760	15760	15760	15760	0
74	20250513	184900	918198390	15760	15760	15760	15760	0
75	20250513	184800	918198390	15760	15760	15760	15760	0
76	20250513	184700	918198390	15760	15760	15760	15760	0
77	20250513	184600	918198390	15760	15760	15760	15760	0
78	20250513	184500	918198390	15760	15760	15760	15760	0
79	20250513	184400	918198390	15760	15760	15760	15760	0
80	20250513	184300	918198390	15760	15760	15760	15760	0
81	20250513	184200	918198390	15760	15760	15760	15760	0
82	20250513	184100	918198390	15760	15760	15760	15760	0
83	20250513	184000	918198390	15760	15760	15760	15760	0
84	20250513	183900	918198390	15760	15760	15760	15760	0
85	20250513	183800	918198390	15760	15760	15760	15760	0
86	20250513	183700	918198390	15760	15760	15760	15760	0
87	20250513	183600	918198390	15760	15760	15760	15760	0
88	20250513	183500	918198390	15760	15760	15760	15760	0
89	20250513	183400	918198390	15760	15760	15760	15760	0
90	20250513	183300	918198390	15760	15760	15760	15760	0
91	20250513	183200	918198390	15760	15760	15760	15760	0
92	20250513	183100	918198390	15760	15760	15760	15760	262
93	20250513	183000	918198390	15760	15760	15760	15760	0
94	20250513	182900	918198390	15760	15760	15760	15760	0
95	20250513	182800	918198390	15760	15760	15760	15760	0
96	20250513	182700	918198390	15760	15760	15760	15760	0
97	20250513	182600	918198390	15760	15760	15760	15760	0
98	20250513	182500	918198390	15760	15760	15760	15760	0
99	20250513	182400	918198390	15760	15760	15760	15760	0
100	20250513	182300	918198390	15760	15760	15760	15760	0
101	20250513	182200	918198390	15760	15760	15760	15760	0
102	20250513	182100	918198390	15760	15760	15760	15760	0
103	20250513	182000	918198390	15760	15760	15760	15760	0
104	20250513	181900	918198390	15760	15760	15760	15760	0
105	20250513	181800	918198390	15760	15760	15760	15760	0
106	20250513	181700	918198390	15760	15760	15760	15760	0
107	20250513	181600	918198390	15760	15760	15760	15760	0
108	20250513	181500	918198390	15760	15760	15760	15760	0
109	20250513	181400	918198390	15760	15760	15760	15760	0
110	20250513	181300	918198390	15760	15760	15760	15760	0
111	20250513	181200	918198390	15760	15760	15760	15760	0
112	20250513	181100	918198390	15760	15760	15760	15760	0
113	20250513	181000	918198390	15760	15760	15760	15760	0
114	20250513	180900	918198390	15760	15760	15760	15760	0
115	20250513	180800	918198390	15760	15760	15760	15760	0
116	20250513	180700	918198390	15760	15760	15760	15760	0
117	20250513	180600	918198390	15760	15760	15760	15760	0
118	20250513	180500	918198390	15760	15760	15760	15760	0
119	20250513	180400	918198390	15760	15760	15760	15760	0
120	20250513	180300	918198390	15760	15760	15760	15760	0
121	20250513	180200	918198390	15760	15760	15760	15760	0
122	20250513	180100	918198390	15760	15760	15760	15760	262
123	20250513	180000	918198390	15760	15760	15760	15760	0
124	20250513	175900	918198390	15760	15760	15760	15760	0
125	20250513	175800	918198390	15760	15760	15760	15760	0
126	20250513	175700	918198390	15760	15760	15760	15760	0
127	20250513	175600	918198390	15760	15760	15760	15760	0
128	20250513	175500	918198390	15760	15760	15760	15760	0
129	20250513	175400	918198390	15760	15760	15760	15760	0
130	20250513	175300	918198390	15760	15760	15760	15760	0
131	20250513	175200	918198390	15760	15760	15760	15760	0
132	20250513	175100	918198390	15760	15760	15760	15760	0
133	20250513	175000	918198390	15760	15760	15760	15760	0
134	20250513	174900	918198390	15760	15760	15760	15760	0
135	20250513	174800	918198390	15760	15760	15760	15760	0
136	20250513	174700	918198390	15760	15760	15760	15760	0
137	20250513	174600	918198390	15760	15760	15760	15760	0
138	20250513	174500	918198390	15760	15760	15760	15760	0
139	20250513	174400	918198390	15760	15760	15760	15760	0
140	20250513	174300	918198390	15760	15760	15760	15760	0
141	20250513	174200	918198390	15760	15760	15760	15760	0
142	20250513	174100	918198390	15760	15760	15760	15760	0
143	20250513	174000	918198390	15760	15760	15760	15760	0
144	20250513	173900	918198390	15760	15760	15760	15760	0
145	20250513	173800	918198390	15760	15760	15760	15760	0
146	20250513	173700	918198390	15760	15760	15760	15760	0
147	20250513	173600	918198390	15760	15760	15760	15760	0
148	20250513	173500	918198390	15760	15760	15760	15760	0
149	20250513	173400	918198390	15760	15760	15760	15760	0
150	20250513	173300	918198390	15760	15760	15760	15760	0
151	20250513	173200	918198390	15760	15760	15760	15760	0
152	20250513	173100	918198390	15760	15760	15760	15760	262
153	20250513	173000	918198390	15760	15760	15760	15760	0
154	20250513	172900	918198390	15760	15760	15760	15760	0
155	20250513	172800	918198390	15760	15760	15760	15760	0
156	20250513	172700	918198390	15760	15760	15760	15760	0
157	20250513	172600	918198390	15760	15760	15760	15760	0
158	20250513	172500	918198390	15760	15760	15760	15760	0
159	20250513	172400	918198390	15760	15760	15760	15760	0
160	20250513	172300	918198390	15760	15760	15760	15760	0
161	20250513	172200	918198390	15760	15760	15760	15760	0
162	20250513	172100	918198390	15760	15760	15760	15760	0
163	20250513	172000	918198390	15760	15760	15760	15760	0
164	20250513	171900	918198390	15760	15760	15760	15760	0
165	20250513	171800	918198390	15760	15760	15760	15760	0
166	20250513	171700	918198390	15760	15760	15760	15760	0
167	20250513	171600	918198390	15760	15760	15760	15760	0
168	20250513	171500	918198390	15760	15760	15760	15760	0
169	20250513	171400	918198390	15760	15760	15760	15760	0
170	20250513	171300	918198390	15760	15760	15760	15760	0
171	20250513	171200	918198390	15760	15760	15760	15760	0
172	20250513	171100	918198390	15760	15760	15760	15760	0
173	20250513	171000	918198390	15760	15760	15760	15760	0
174	20250513	170900	918198390	15760	15760	15760	15760	0
175	20250513	170800	918198390	15760	15760	15760	15760	0
176	20250513	170700	918198390	15760	15760	15760	15760	0
177	20250513	170600	918198390	15760	15760	15760	15760	0
178	20250513	170500	918198390	15760	15760	15760	15760	0
179	20250513	170400	918198390	15760	15760	15760	15760	0
180	20250513	170300	918198390	15760	15760	15760	15760	0
181	20250513	170200	918198390	15760	15760	15760	15760	0
182	20250513	170100	918198390	15760	15760	15760	15760	262
183	20250513	170000	918198390	15760	15760	15760	15760	0
184	20250513	165900	918198390	15760	15760	15760	15760	0
185	20250513	165800	918198390	15760	15760	15760	15760	0
186	20250513	165700	918198390	15760	15760	15760	15760	0
187	20250513	165600	918198390	15760	15760	15760	15760	0
188	20250513	165500	918198390	15760	15760	15760	15760	0
189	20250513	165400	918198390	15760	15760	15760	15760	0
190	20250513	165300	918198390	15760	15760	15760	15760	0
191	20250513	165200	918198390	15760	15760	15760	15760	0
192	20250513	165100	918198390	15760	15760	15760	15760	0
193	20250513	165000	918198390	15760	15760	15760	15760	0
194	20250513	164900	918198390	15760	15760	15760	15760	0
195	20250513	164800	918198390	15760	15760	15760	15760	0
196	20250513	164700	918198390	15760	15760	15760	15760	0
197	20250513	164600	918198390	15760	15760	15760	15760	0
198	20250513	164500	918198390	15760	15760	15760	15760	0
199	20250513	164400	918198390	15760	15760	15760	15760	0
200	20250513	164300	918198390	15760	15760	15760	15760	0
201	20250513	164200	918198390	15760	15760	15760	15760	0
202	20250513	164100	918198390	15760	15760	15760	15760	0
203	20250513	164000	918198390	15760	15760	15760	15760	0
204	20250513	163900	918198390	15760	15760	15760	15760	0
205	20250513	163800	918198390	15760	15760	15760	15760	0
206	20250513	163700	918198390	15760	15760	15760	15760	0
207	20250513	163600	918198390	15760	15760	15760	15760	0
208	20250513	163500	918198390	15760	15760	15760	15760	0
209	20250513	163400	918198390	15760	15760	15760	15760	0
210	20250513	163300	918198390	15760	15760	15760	15760	0
211	20250513	163200	918198390	15760	15760	15760	15760	0
212	20250513	163100	918198390	15760	15760	15760	15760	262
213	20250513	163000	918198390	15760	15760	15760	15760	0
214	20250513	162900	918198390	15760	15760	15760	15760	0
215	20250513	162800	918198390	15760	15760	15760	15760	0
216	20250513	162700	918198390	15760	15760	15760	15760	0
217	20250513	162600	918198390	15760	15760	15760	15760	0
218	20250513	162500	918198390	15760	15760	15760	15760	0
219	20250513	162400	918198390	15760	15760	15760	15760	0
220	20250513	162300	918198390	15760	15760	15760	15760	0
221	20250513	162200	918198390	15760	15760	15760	15760	0
222	20250513	162100	918198390	15760	15760	15760	15760	0
223	20250513	162000	918198390	15760	15760	15760	15760	0
224	20250513	161900	918198390	15760	15760	15760	15760	0
225	20250513	161800	918198390	15760	15760	15760	15760	0
226	20250513	161700	918198390	15760	15760	15760	15760	0
227	20250513	161600	918198390	15760	15760	15760	15760	0
228	20250513	161500	918198390	15760	15760	15760	15760	0
229	20250513	161400	918198390	15760	15760	15760	15760	0
230	20250513	161300	918198390	15760	15760	15760	15760	0
231	20250513	161200	918198390	15760	15760	15760	15760	0
232	20250513	161100	918198390	15760	15760	15760	15760	0
233	20250513	161000	918198390	15760	15760	15760	15760	0
234	20250513	160900	918198390	15760	15760	15760	15760	0
235	20250513	160800	918198390	15760	15760	15760	15760	0
236	20250513	160700	918198390	15760	15760	15760	15760	0
237	20250513	160600	918198390	15760	15760	15760	15760	0
238	20250513	160500	918198390	15760	15760	15760	15760	0
239	20250513	160400	918198390	15760	15760	15760	15760	0
240	20250513	160300	918198390	15760	15760	15760	15760	0
241	20250513	160200	918198390	15760	15760	15760	15760	0
242	20250513	160100	918198390	15760	15760	15760	15760	262
243	20250513	160000	918198390	15760	15760	15760	15760	0
244	20250513	155900	918198390	15760	15760	15760	15760	0
245	20250513	155800	918198390	15760	15760	15760	15760	0
246	20250513	155700	918198390	15760	15760	15760	15760	0
247	20250513	155600	918198390	15760	15760	15760	15760	0
248	20250513	155500	918198390	15760	15760	15760	15760	0
249	20250513	155400	918198390	15760	15760	15760	15760	0
250	20250513	155300	918198390	15760	15760	15760	15760	0
251	20250513	155200	918198390	15760	15760	15760	15760	0
252	20250513	155100	918198390	15760	15760	15760	15760	0
253	20250513	155000	918198390	15760	15760	15760	15760	0
254	20250513	154900	918198390	15760	15760	15760	15760	0
255	20250513	154800	918198390	15760	15760	15760	15760	0
256	20250513	154700	918198390	15760	15760	15760	15760	0
257	20250513	154600	918198390	15760	15760	15760	15760	0
258	20250513	154500	918198390	15760	15760	15760	15760	0
259	20250513	154400	918198390	15760	15760	15760	15760	0
260	20250513	154300	918198390	15760	15760	15760	15760	0
261	20250513	154200	918198390	15760	15760	15760	15760	0
262	20250513	154100	918198390	15760	15760	15760	15760	0
263	20250513	154000	918198390	15760	15760	15760	15760	0
264	20250513	153900	918198390	15760	15760	15760	15760	0
265	20250513	153800	918198390	15760	15760	15760	15760	0
266	20250513	153700	918198390	15760	15760	15760	15760	0
267	20250513	153600	918198390	15760	15760	15760	15760	0
268	20250513	153500	918198390	15760	15760	15760	15760	0
269	20250513	153400	918198390	15760	15760	15760	15760	0
270	20250513	153300	918198390	15760	15760	15760	15760	0
271	20250513	153200	918198390	15760	15760	15760	15760	0
272	20250513	153100	918198390	15760	15760	15760	15760	262
273	20250513	153000	918198390	15760	15760	15760	15760	262
274	20250513	152900	914069270	15750	15750	15750	15750	0
275	20250513	152800	914069270	15750	15750	15750	15750	0
276	20250513	152700	914069270	15750	15750	15750	15750	0
277	20250513	152600	914069270	15750	15750	15750	15750	0
278	20250513	152500	914069270	15750	15750	15750	15750	0
279	20250513	152400	914069270	15750	15750	15750	15750	0
280	20250513	152300	914069270	15750	15750	15750	15750	0
281	20250513	152200	914069270	15750	15750	15750	15750	0
282	20250513	152100	914069270	15750	15750	15750	15750	0
283	20250513	152000	914069270	15750	15750	15750	15750	0
284	20250513	151900	914069270	15750	15750	15750	15750	72
285	20250513	151800	912935270	15750	15750	15750	15750	10
286	20250513	151700	912777770	15750	15750	15750	15750	4
287	20250513	151600	912714770	15760	15760	15760	15760	31
288	20250513	151500	912226210	15760	15740	15760	15740	11
289	20250513	151400	912052950	15740	15750	15750	15740	50
290	20250513	151300	911265550	15750	15750	15750	15750	384
291	20250513	151200	905217550	15750	15720	15750	15720	176
292	20250513	151100	902446390	15720	15740	15740	15720	3
293	20250513	151000	902399210	15740	15740	15740	15740	5
294	20250513	150900	902320510	15740	15690	15740	15690	48
295	20250513	150800	901566390	15680	15680	15680	15680	0
296	20250513	150700	901566390	15680	15680	15680	15680	0
297	20250513	150600	901566390	15680	15680	15680	15680	0
298	20250513	150500	901566390	15680	15680	15680	15680	141
299	20250513	150400	899355510	15690	15690	15690	15690	33
300	20250513	150300	898837740	15750	15750	15750	15750	612
301	20250513	150200	889198740	15720	15720	15720	15720	118
302	20250513	150100	887343780	15720	15710	15720	15710	98
303	20250513	150000	885803720	15680	15680	15680	15680	222
304	20250513	145900	882322760	15680	15690	15690	15680	33
305	20250513	145800	881805230	15700	15700	15700	15700	0
306	20250513	145700	881805230	15700	15700	15700	15700	0
307	20250513	145600	881805230	15700	15700	15700	15700	0
308	20250513	145500	881805230	15700	15700	15700	15700	0
309	20250513	145400	881805230	15700	15700	15700	15700	47
310	20250513	145300	881067330	15720	15720	15720	15720	0
311	20250513	145200	881067330	15720	15720	15720	15720	0
312	20250513	145100	881067330	15720	15720	15720	15720	21
313	20250513	145000	880737210	15720	15700	15720	15700	107
314	20250513	144900	879055210	15700	15720	15720	15700	67
315	20250513	144800	878002480	15720	15730	15730	15720	78
316	20250513	144700	876775960	15720	15720	15720	15720	44
317	20250513	144600	876084280	15720	15720	15720	15720	63
318	20250513	144500	875093920	15720	15730	15740	15720	127
319	20250513	144400	873096450	15730	15740	15740	15730	43
320	20250513	144300	872419840	15740	15740	15740	15740	47
321	20250513	144200	871680060	15730	15720	15740	15720	77
322	20250513	144100	870468770	15710	15710	15710	15710	0
323	20250513	144000	870468770	15710	15750	15750	15710	55
324	20250513	143900	869603510	15750	15750	15750	15750	64
325	20250513	143800	868595510	15750	15740	15750	15740	51
326	20250513	143700	867792560	15740	15750	15750	15740	124
327	20250513	143600	865840170	15750	15740	15750	15740	44
328	20250513	143500	865147180	15750	15740	15750	15740	60
329	20250513	143400	864202360	15700	15740	15740	15690	88
330	20250513	143300	862819880	15750	15750	15750	15750	74
331	20250513	143200	861654380	15750	15750	15750	15750	88
332	20250513	143100	860268380	15760	15760	15760	15760	95
333	20250513	143000	858771180	15750	15750	15750	15750	385
334	20250513	142900	852707430	15760	15740	15770	15740	1454
335	20250513	142800	829795560	15740	15740	15740	15740	129
336	20250513	142700	827765100	15740	15740	15740	15740	61
337	20250513	142600	826804960	15740	15740	15740	15740	47
338	20250513	142500	826065180	15740	15710	15740	15710	117
339	20250513	142400	824224670	15720	15730	15730	15720	52
340	20250513	142300	823406820	15720	15720	15720	15720	56
341	20250513	142200	822526500	15720	15720	15720	15710	41
342	20250513	142100	821881990	15720	15720	15720	15710	106
343	20250513	142000	820216320	15720	15720	15720	15720	41
344	20250513	141900	819571800	15710	15720	15720	15710	66
345	20250513	141800	818534330	15720	15720	15720	15720	41
346	20250513	141700	817889810	15720	15720	15720	15720	61
347	20250513	141600	816930890	15710	15720	15720	15710	41
348	20250513	141500	816286570	15710	15720	15720	15710	63
349	20250513	141400	815296420	15720	15720	15720	15720	20
350	20250513	141300	814982020	15710	15720	15720	15710	82
351	20250513	141200	813693390	15710	15710	15710	15710	20
352	20250513	141100	813379190	15710	15710	15720	15710	61
353	20250513	141000	812420670	15710	15710	15720	15710	103
354	20250513	140900	810802130	15710	15710	15710	15710	163
355	20250513	140800	808241400	15710	15710	15710	15710	43
356	20250513	140700	807565870	15710	15710	15710	15710	40
357	20250513	140600	806937470	15710	15700	15710	15700	58
358	20250513	140500	806026450	15690	15720	15720	15690	137
359	20250513	140400	803875100	15700	15710	15710	15700	141
360	20250513	140300	801660350	15700	15710	15710	15700	66
361	20250513	140200	800623740	15710	15710	15710	15710	61
362	20250513	140100	799665430	15710	15710	15710	15710	41
363	20250513	140000	799021320	15710	15710	15710	15710	83
364	20250513	135900	797717390	15700	15700	15710	15700	196
365	20250513	135800	794639780	15710	15710	15710	15700	67
366	20250513	135700	793587270	15700	15700	15700	15700	6
367	20250513	135600	793493070	15710	15710	15710	15710	40
368	20250513	135500	792864670	15710	15710	15710	15710	41
369	20250513	135400	792220560	15710	15710	15710	15710	61
370	20250513	135300	791262250	15710	15710	15710	15710	41
371	20250513	135200	790618140	15710	15700	15710	15700	62
372	20250513	135100	789644330	15710	15710	15710	15710	41
373	20250513	135000	789000220	15700	15710	15710	15620	274
374	20250513	134900	784709960	15710	15710	15710	15710	40
375	20250513	134800	784081560	15710	15700	15710	15700	136
376	20250513	134700	781946150	15660	15700	15700	15660	130
377	20250513	134600	779908750	15700	15700	15700	15680	99
378	20250513	134500	778355210	15700	15710	15710	15700	53
379	20250513	134400	777522790	15700	15700	15700	15690	454
380	20250513	134300	770395250	15690	15670	15690	15670	356
381	20250513	134200	764812650	15670	15660	15670	15660	20
382	20250513	134100	764499260	15680	15680	15680	15680	455
383	20250513	134000	757364860	15650	15650	15650	15650	58
384	20250513	133900	756457160	15650	15650	15650	15650	0
385	20250513	133800	756457160	15650	15650	15650	15650	0
386	20250513	133700	756457160	15650	15650	15650	15650	0
387	20250513	133600	756457160	15650	15650	15650	15650	36
388	20250513	133500	755893760	15650	15650	15650	15650	0
389	20250513	133400	755893760	15650	15650	15650	15650	61
390	20250513	133300	754939110	15630	15630	15630	15630	0
391	20250513	133200	754939110	15630	15630	15630	15630	0
392	20250513	133100	754939110	15630	15630	15630	15630	0
393	20250513	133000	754939110	15630	15550	15630	15550	2551
394	20250513	132900	715206000	15510	15550	15550	15510	49
395	20250513	132800	714444250	15490	15490	15490	15490	0
396	20250513	132700	714444250	15490	15490	15490	15490	0
397	20250513	132600	714444250	15490	15490	15490	15490	1
398	20250513	132500	714428760	15490	15540	15540	15490	2
399	20250513	132400	714397730	15550	15550	15550	15550	100
400	20250513	132300	712842730	15500	15520	15520	15500	1003
401	20250513	132200	697295970	15500	15510	15510	15500	615
402	20250513	132100	687759740	15520	15520	15520	15520	158
403	20250513	132000	685307580	15520	15520	15520	15520	0
404	20250513	131900	685307580	15520	15520	15520	15520	0
405	20250513	131800	685307580	15520	15520	15520	15520	0
406	20250513	131700	685307580	15520	15520	15520	15520	0
407	20250513	131600	685307580	15520	15520	15520	15520	0
408	20250513	131500	685307580	15520	15520	15520	15520	0
409	20250513	131400	685307580	15520	15520	15520	15520	0
410	20250513	131300	685307580	15520	15520	15520	15520	0
411	20250513	131200	685307580	15520	15520	15520	15520	0
412	20250513	131100	685307580	15520	15520	15520	15520	1
413	20250513	131000	685292060	15540	15540	15540	15540	30
414	20250513	130900	684825860	15540	15540	15540	15540	0
415	20250513	130800	684825860	15540	15540	15540	15540	0
416	20250513	130700	684825860	15540	15540	15540	15540	64
417	20250513	130600	683831300	15540	15540	15540	15540	0
418	20250513	130500	683831300	15540	15540	15540	15540	0
419	20250513	130400	683831300	15540	15540	15540	15540	0
420	20250513	130300	683831300	15540	15540	15540	15540	0
421	20250513	130200	683831300	15540	15540	15540	15540	0
422	20250513	130100	683831300	15540	15540	15540	15540	0
423	20250513	130000	683831300	15540	15540	15540	15540	0
424	20250513	125900	683831300	15540	15540	15540	15540	150
425	20250513	125800	681500300	15530	15530	15530	15530	0
426	20250513	125700	681500300	15530	15550	15550	15530	901
427	20250513	125600	667497460	15540	15540	15540	15540	32
428	20250513	125500	667000180	15580	15580	15580	15580	1
429	20250513	125400	666984600	15590	15590	15590	15590	0
430	20250513	125300	666984600	15590	15590	15590	15590	0
431	20250513	125200	666984600	15590	15540	15590	15540	143
432	20250513	125100	664762330	15530	15530	15530	15530	0
433	20250513	125000	664762330	15530	15530	15530	15530	1
434	20250513	124900	664746800	15530	15540	15540	15530	232
435	20250513	124800	661143730	15540	15540	15540	15540	0
436	20250513	124700	661143730	15540	15540	15540	15540	125
437	20250513	124600	659201230	15540	15540	15540	15540	8
438	20250513	124500	659076910	15540	15540	15540	15540	0
439	20250513	124400	659076910	15540	15540	15540	15540	5
440	20250513	124300	658999210	15530	15530	15530	15530	0
441	20250513	124200	658999210	15530	15530	15530	15530	0
442	20250513	124100	658999210	15530	15530	15530	15530	0
443	20250513	124000	658999210	15530	15530	15530	15530	0
444	20250513	123900	658999210	15530	15530	15530	15530	0
445	20250513	123800	658999210	15530	15530	15530	15530	0
446	20250513	123700	658999210	15530	15530	15530	15530	0
447	20250513	123600	658999210	15530	15530	15530	15530	10
448	20250513	123500	658843910	15530	15530	15530	15530	0
449	20250513	123400	658843910	15530	15530	15530	15530	0
450	20250513	123300	658843910	15530	15530	15530	15530	1
451	20250513	123200	658828380	15530	15530	15530	15530	0
452	20250513	123100	658828380	15530	15530	15530	15530	183
453	20250513	123000	655986390	15540	15540	15540	15540	1
454	20250513	122900	655970850	15530	15530	15530	15530	0
455	20250513	122800	655970850	15530	15530	15530	15530	0
456	20250513	122700	655970850	15530	15530	15530	15530	0
457	20250513	122600	655970850	15530	15530	15530	15530	0
458	20250513	122500	655970850	15530	15550	15590	15530	859
459	20250513	122400	642618480	15540	15540	15540	15540	0
460	20250513	122300	642618480	15540	15540	15540	15540	0
461	20250513	122200	642618480	15540	15540	15540	15540	10
462	20250513	122100	642463080	15550	15550	15550	15550	0
463	20250513	122000	642463080	15550	15550	15550	15550	260
464	20250513	121900	638420080	15570	15570	15570	15570	0
465	20250513	121800	638420080	15570	15560	15570	15560	668
466	20250513	121700	628025880	15540	15540	15540	15540	7
467	20250513	121600	627917100	15550	15550	15550	15550	183
468	20250513	121500	625071450	15550	15550	15550	15550	0
469	20250513	121400	625071450	15550	15550	15550	15550	0
470	20250513	121300	625071450	15550	15550	15550	15550	0
471	20250513	121200	625071450	15550	15550	15550	15550	0
472	20250513	121100	625071450	15550	15550	15550	15550	0
473	20250513	121000	625071450	15550	15550	15550	15550	0
474	20250513	120900	625071450	15550	15550	15550	15550	0
475	20250513	120800	625071450	15550	15550	15550	15550	0
476	20250513	120700	625071450	15550	15550	15550	15550	0
477	20250513	120600	625071450	15550	15550	15550	15550	0
478	20250513	120500	625071450	15550	15550	15550	15550	0
479	20250513	120400	625071450	15550	15550	15550	15550	269
480	20250513	120300	620888500	15560	15560	15560	15560	199
481	20250513	120200	617792060	15560	15560	15560	15560	0
482	20250513	120100	617792060	15560	15580	15580	15560	48
483	20250513	120000	617044540	15570	15570	15570	15570	49
484	20250513	115900	616281610	15560	15570	15570	15560	184
485	20250513	115800	613416750	15560	15560	15560	15560	0
486	20250513	115700	613416750	15560	15560	15560	15560	0
487	20250513	115600	613416750	15560	15560	15560	15560	0
488	20250513	115500	613416750	15560	15560	15560	15560	0
489	20250513	115400	613416750	15560	15560	15560	15560	0
490	20250513	115300	613416750	15560	15560	15560	15560	335
491	20250513	115200	608204150	15560	15560	15560	15560	0
492	20250513	115100	608204150	15560	15560	15560	15560	61
493	20250513	115000	607254990	15600	15600	15600	15600	0
494	20250513	114900	607254990	15600	15600	15600	15600	0
495	20250513	114800	607254990	15600	15600	15600	15600	0
496	20250513	114700	607254990	15600	15600	15600	15600	0
497	20250513	114600	607254990	15600	15600	15600	15600	0
498	20250513	114500	607254990	15600	15600	15600	15600	0
499	20250513	114400	607254990	15600	15610	15610	15600	80
500	20250513	114300	606006480	15600	15600	15600	15600	247
501	20250513	114200	602153280	15590	15580	15590	15580	14
502	20250513	114100	601935030	15570	15570	15570	15570	700
503	20250513	114000	591036030	15560	15560	15560	15560	0
504	20250513	113900	591036030	15560	15560	15560	15560	100
505	20250513	113800	589480030	15580	15580	15580	15580	0
506	20250513	113700	589480030	15580	15560	15580	15560	590
507	20250513	113600	580290850	15560	15560	15560	15560	0
508	20250513	113500	580290850	15560	15570	15580	15560	224
509	20250513	113400	576803370	15580	15580	15580	15580	0
510	20250513	113300	576803370	15580	15580	15580	15580	182
511	20250513	113200	573967810	15600	15600	15600	15600	4
512	20250513	113100	573905410	15600	15600	15600	15600	0
513	20250513	113000	573905410	15600	15600	15600	15600	0
514	20250513	112900	573905410	15600	15600	15600	15600	0
515	20250513	112800	573905410	15600	15600	15600	15600	0
516	20250513	112700	573905410	15600	15600	15600	15600	0
517	20250513	112600	573905410	15600	15600	15600	15600	0
518	20250513	112500	573905410	15600	15600	15600	15600	1
519	20250513	112400	573889810	15610	15610	15610	15610	103
520	20250513	112300	572281980	15590	15590	15590	15590	0
521	20250513	112200	572281980	15590	15590	15590	15590	182
522	20250513	112100	569444600	15590	15590	15590	15590	0
523	20250513	112000	569444600	15590	15590	15590	15590	158
524	20250513	111900	566981380	15580	15580	15580	15580	0
525	20250513	111800	566981380	15580	15580	15580	15580	0
526	20250513	111700	566981380	15580	15580	15580	15580	0
527	20250513	111600	566981380	15580	15580	15580	15580	0
528	20250513	111500	566981380	15580	15580	15580	15580	0
529	20250513	111400	566981380	15580	15580	15580	15580	206
530	20250513	111300	563771900	15580	15580	15580	15580	5
531	20250513	111200	563694000	15670	15670	15670	15670	0
532	20250513	111100	563694000	15670	15670	15670	15670	9
533	20250513	111000	563552970	15580	15580	15580	15580	0
534	20250513	110900	563552970	15580	15580	15580	15580	0
535	20250513	110800	563552970	15580	15580	15580	15580	0
536	20250513	110700	563552970	15580	15580	15580	15580	0
537	20250513	110600	563552970	15580	15580	15580	15580	0
538	20250513	110500	563552970	15580	15660	15660	15580	380
539	20250513	110400	557613420	15670	15670	15670	15670	0
540	20250513	110300	557613420	15670	15670	15670	15670	40
541	20250513	110200	556986620	15670	15670	15670	15670	0
542	20250513	110100	556986620	15670	15670	15670	15670	0
543	20250513	110000	556986620	15670	15670	15670	15670	0
544	20250513	105900	556986620	15670	15670	15670	15670	3
545	20250513	105800	556939610	15690	15720	15720	15690	732
546	20250513	105700	545438600	15730	15720	15730	15720	174
547	20250513	105600	542703120	15730	15730	15730	15730	6
548	20250513	105500	542608740	15730	15730	15730	15730	12
549	20250513	105400	542419980	15740	15740	15740	15720	26
550	20250513	105300	542011160	15730	15700	15730	15700	890
551	20250513	105200	528025560	15690	15690	15690	15690	0
552	20250513	105100	528025560	15690	15690	15690	15690	0
553	20250513	105000	528025560	15690	15690	15690	15690	146
554	20250513	104900	525734820	15730	15700	15730	15700	305
555	20250513	104800	520946230	15690	15690	15690	15690	0
556	20250513	104700	520946230	15690	15690	15690	15690	2
557	20250513	104600	520914850	15690	15690	15690	15690	10
558	20250513	104500	520757950	15690	15690	15690	15690	8
559	20250513	104400	520632430	15690	15690	15690	15690	330
560	20250513	104300	515454730	15650	15650	15650	15650	0
561	20250513	104200	515454730	15650	15650	15650	15650	0
562	20250513	104100	515454730	15650	15650	15650	15650	18
563	20250513	104000	515173030	15650	15650	15650	15650	173
564	20250513	103900	512465580	15690	15690	15690	15690	17
565	20250513	103800	512198850	15700	15720	15720	15700	241
566	20250513	103700	508414990	15700	15700	15700	15700	0
567	20250513	103600	508414990	15700	15700	15700	15700	0
568	20250513	103500	508414990	15700	15700	15700	15700	0
569	20250513	103400	508414990	15700	15700	15700	15700	0
570	20250513	103300	508414990	15700	15700	15700	15700	0
571	20250513	103200	508414990	15700	15700	15700	15700	0
572	20250513	103100	508414990	15700	15700	15700	15700	5
573	20250513	103000	508336490	15730	15750	15750	15730	14
574	20250513	102900	508116170	15750	15750	15750	15750	20
575	20250513	102800	507801170	15710	15710	15710	15710	0
576	20250513	102700	507801170	15710	15740	15740	15710	937
577	20250513	102600	493066390	15770	15770	15770	15770	204
578	20250513	102500	489849310	15760	15740	15760	15740	303
579	20250513	102400	485074850	15760	15750	15760	15750	400
580	20250513	102300	478773340	15700	15680	15700	15680	104
581	20250513	102200	477140620	15730	15710	15730	15710	360
582	20250513	102100	471483680	15660	15660	15660	15660	15
583	20250513	102000	471248780	15640	15640	15640	15640	0
584	20250513	101900	471248780	15640	15640	15640	15640	110
585	20250513	101800	469528380	15710	15710	15710	15710	6
586	20250513	101700	469434120	15660	15650	15660	15650	3
587	20250513	101600	469387160	15710	15570	15710	15570	1137
588	20250513	101500	451581060	15580	15580	15580	15580	0
589	20250513	101400	451581060	15580	15580	15580	15580	7
590	20250513	101300	451472000	15570	15550	15570	15550	153
591	20250513	101200	449090890	15550	15550	15550	15550	30
592	20250513	101100	448624390	15520	15520	15520	15510	135
593	20250513	101000	446529780	15520	15530	15540	15520	58
594	20250513	100900	445628570	15550	15550	15550	15550	1
595	20250513	100800	445613020	15550	15550	15550	15550	2
596	20250513	100700	445581920	15530	15530	15530	15530	6
597	20250513	100600	445488740	15560	15560	15560	15560	1
598	20250513	100500	445473180	15530	15530	15530	15530	21
599	20250513	100400	445147050	15530	15530	15530	15530	0
600	20250513	100300	445147050	15530	15530	15530	15530	0
601	20250513	100200	445147050	15530	15530	15530	15530	1
602	20250513	100100	445131520	15530	15530	15530	15530	1
603	20250513	100000	445115990	15550	15550	15550	15550	0
604	20250513	095900	445115990	15550	15550	15550	15550	2
605	20250513	095800	445084890	15550	15550	15550	15550	86
606	20250513	095700	443747590	15520	15520	15520	15520	0
607	20250513	095600	443747590	15520	15520	15520	15520	0
608	20250513	095500	443747590	15520	15520	15520	15520	0
609	20250513	095400	443747590	15520	15520	15530	15520	264
610	20250513	095300	439650010	15520	15520	15520	15520	39
611	20250513	095200	439044730	15550	15540	15550	15530	200
612	20250513	095100	435935870	15540	15600	15600	15540	1669
613	20250513	095000	409920710	15600	15600	15600	15600	226
614	20250513	094900	406395110	15600	15610	15610	15600	4
615	20250513	094800	406332690	15640	15640	15640	15640	0
616	20250513	094700	406332690	15640	15640	15640	15640	0
617	20250513	094600	406332690	15640	15610	15640	15610	84
618	20250513	094500	405021020	15610	15610	15610	15610	0
619	20250513	094400	405021020	15610	15610	15610	15600	151
620	20250513	094300	402664410	15600	15610	15610	15600	390
621	20250513	094200	396579990	15610	15610	15610	15610	16
622	20250513	094100	396330230	15620	15630	15630	15620	125
623	20250513	094000	394377140	15630	15620	15640	15620	19
624	20250513	093900	394080210	15640	15640	15640	15640	0
625	20250513	093800	394080210	15640	15640	15640	15640	50
626	20250513	093700	393298210	15630	15670	15670	15630	177
627	20250513	093600	390528430	15680	15710	15710	15680	52
628	20250513	093500	389712250	15710	15710	15710	15710	0
629	20250513	093400	389712250	15710	15710	15710	15710	12
630	20250513	093300	389523730	15770	15780	15780	15700	103
631	20250513	093200	387900360	15780	15770	15780	15770	229
632	20250513	093100	384287010	15770	15770	15770	15770	1
633	20250513	093000	384271240	15690	15810	15890	15650	1093
634	20250513	092900	366991520	15800	15690	15800	15690	2921
635	20250513	092800	320954870	15700	15620	15700	15590	304
636	20250513	092700	316196450	15630	15480	15630	15480	1937
637	20250513	092600	286025520	15480	15460	15480	15460	2481
638	20250513	092500	247669240	15460	15450	15460	15450	828
639	20250513	092400	234876540	15450	15430	15450	15430	1855
640	20250513	092300	206225310	15430	15430	15430	15430	581
641	20250513	092200	197260480	15440	15430	15440	15430	532
642	20250513	092100	189051610	15430	15320	15430	15320	855
643	20250513	092000	175889960	15320	15340	15340	15300	767
644	20250513	091900	164139220	15350	15420	15420	15350	936
645	20250513	091800	149720360	15440	15440	15440	15410	510
646	20250513	091700	141852740	15450	15450	15460	15450	514
647	20250513	091600	133908960	15450	15440	15450	15440	9
648	20250513	091500	133769920	15450	15450	15450	15450	143
649	20250513	091400	131560570	15450	15450	15450	15450	60
650	20250513	091300	130633570	15460	15500	15500	15450	352
651	20250513	091200	125193870	15500	15500	15500	15430	1198
652	20250513	091100	106674370	15500	15470	15500	15440	953
653	20250513	091000	91931480	15460	15490	15490	15460	506
654	20250513	090900	84108600	15500	15520	15520	15500	161
655	20250513	090800	81610040	15550	15550	15550	15460	827
656	20250513	090700	68763080	15560	15560	15560	15560	49
657	20250513	090600	68000640	15590	15590	15590	15570	42
658	20250513	090500	67346060	15560	15550	15560	15550	118
659	20250513	090400	65510480	15540	15560	15560	15540	188
660	20250513	090300	62586970	15560	15570	15570	15560	290
661	20250513	090200	58072170	15560	15600	15600	15550	839
662	20250513	090100	45012550	15600	15610	15690	15570	588
663	20250513	090000	35831200	15610	15770	15770	15610	2280