KissMeData/122640/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	195900	1138686195	15980	15980	15980	15980	2224
3	20250514	195800	1138686195	15980	15980	15980	15980	0
4	20250514	195700	1138686195	15980	15980	15980	15980	0
5	20250514	195600	1138686195	15980	15980	15980	15980	0
6	20250514	195500	1138686195	15980	15980	15980	15980	0
7	20250514	195400	1138686195	15980	15980	15980	15980	0
8	20250514	195300	1138686195	15980	15980	15980	15980	0
9	20250514	195200	1138686195	15980	15980	15980	15980	0
10	20250514	195100	1138686195	15980	15980	15980	15980	0
11	20250514	195000	1138686195	15980	15980	15980	15980	0
12	20250514	194900	1138686195	15980	15980	15980	15980	0
13	20250514	194800	1138686195	15980	15980	15980	15980	0
14	20250514	194700	1138686195	15980	15980	15980	15980	0
15	20250514	194600	1138686195	15980	15980	15980	15980	0
16	20250514	194500	1138686195	15980	15980	15980	15980	0
17	20250514	194400	1138686195	15980	15980	15980	15980	0
18	20250514	194300	1138686195	15980	15980	15980	15980	0
19	20250514	194200	1138686195	15980	15980	15980	15980	0
20	20250514	194100	1138686195	15980	15980	15980	15980	0
21	20250514	194000	1138686195	15980	15980	15980	15980	0
22	20250514	193900	1138686195	15980	15980	15980	15980	0
23	20250514	193800	1138686195	15980	15980	15980	15980	0
24	20250514	193700	1138686195	15980	15980	15980	15980	0
25	20250514	193600	1138686195	15980	15980	15980	15980	0
26	20250514	193500	1138686195	15980	15980	15980	15980	0
27	20250514	193400	1138686195	15980	15980	15980	15980	0
28	20250514	193300	1138686195	15980	15980	15980	15980	0
29	20250514	193200	1138686195	15980	15980	15980	15980	0
30	20250514	193100	1138686195	15980	15980	15980	15980	0
31	20250514	193000	1138686195	15980	15980	15980	15980	0
32	20250514	192900	1138686195	15980	15980	15980	15980	2224
33	20250514	192800	1138686195	15980	15980	15980	15980	0
34	20250514	192700	1138686195	15980	15980	15980	15980	0
35	20250514	192600	1138686195	15980	15980	15980	15980	0
36	20250514	192500	1138686195	15980	15980	15980	15980	0
37	20250514	192400	1138686195	15980	15980	15980	15980	0
38	20250514	192300	1138686195	15980	15980	15980	15980	0
39	20250514	192200	1138686195	15980	15980	15980	15980	0
40	20250514	192100	1138686195	15980	15980	15980	15980	0
41	20250514	192000	1138686195	15980	15980	15980	15980	0
42	20250514	191900	1138686195	15980	15980	15980	15980	0
43	20250514	191800	1138686195	15980	15980	15980	15980	0
44	20250514	191700	1138686195	15980	15980	15980	15980	0
45	20250514	191600	1138686195	15980	15980	15980	15980	0
46	20250514	191500	1138686195	15980	15980	15980	15980	0
47	20250514	191400	1138686195	15980	15980	15980	15980	0
48	20250514	191300	1138686195	15980	15980	15980	15980	0
49	20250514	191200	1138686195	15980	15980	15980	15980	0
50	20250514	191100	1138686195	15980	15980	15980	15980	0
51	20250514	191000	1138686195	15980	15980	15980	15980	0
52	20250514	190900	1138686195	15980	15980	15980	15980	0
53	20250514	190800	1138686195	15980	15980	15980	15980	0
54	20250514	190700	1138686195	15980	15980	15980	15980	0
55	20250514	190600	1138686195	15980	15980	15980	15980	0
56	20250514	190500	1138686195	15980	15980	15980	15980	0
57	20250514	190400	1138686195	15980	15980	15980	15980	0
58	20250514	190300	1138686195	15980	15980	15980	15980	0
59	20250514	190200	1138686195	15980	15980	15980	15980	0
60	20250514	190100	1138686195	15980	15980	15980	15980	0
61	20250514	190000	1138686195	15980	15980	15980	15980	0
62	20250514	185900	1138686195	15980	15980	15980	15980	2224
63	20250514	185800	1138686195	15980	15980	15980	15980	0
64	20250514	185700	1138686195	15980	15980	15980	15980	0
65	20250514	185600	1138686195	15980	15980	15980	15980	0
66	20250514	185500	1138686195	15980	15980	15980	15980	0
67	20250514	185400	1138686195	15980	15980	15980	15980	0
68	20250514	185300	1138686195	15980	15980	15980	15980	0
69	20250514	185200	1138686195	15980	15980	15980	15980	0
70	20250514	185100	1138686195	15980	15980	15980	15980	0
71	20250514	185000	1138686195	15980	15980	15980	15980	0
72	20250514	184900	1138686195	15980	15980	15980	15980	0
73	20250514	184800	1138686195	15980	15980	15980	15980	0
74	20250514	184700	1138686195	15980	15980	15980	15980	0
75	20250514	184600	1138686195	15980	15980	15980	15980	0
76	20250514	184500	1138686195	15980	15980	15980	15980	0
77	20250514	184400	1138686195	15980	15980	15980	15980	0
78	20250514	184300	1138686195	15980	15980	15980	15980	0
79	20250514	184200	1138686195	15980	15980	15980	15980	0
80	20250514	184100	1138686195	15980	15980	15980	15980	0
81	20250514	184000	1138686195	15980	15980	15980	15980	0
82	20250514	183900	1138686195	15980	15980	15980	15980	0
83	20250514	183800	1138686195	15980	15980	15980	15980	0
84	20250514	183700	1138686195	15980	15980	15980	15980	0
85	20250514	183600	1138686195	15980	15980	15980	15980	0
86	20250514	183500	1138686195	15980	15980	15980	15980	0
87	20250514	183400	1138686195	15980	15980	15980	15980	0
88	20250514	183300	1138686195	15980	15980	15980	15980	0
89	20250514	183200	1138686195	15980	15980	15980	15980	0
90	20250514	183100	1138686195	15980	15980	15980	15980	0
91	20250514	183000	1138686195	15980	15980	15980	15980	0
92	20250514	182900	1138686195	15980	15980	15980	15980	2224
93	20250514	182800	1138686195	15980	15980	15980	15980	0
94	20250514	182700	1138686195	15980	15980	15980	15980	0
95	20250514	182600	1138686195	15980	15980	15980	15980	0
96	20250514	182500	1138686195	15980	15980	15980	15980	0
97	20250514	182400	1138686195	15980	15980	15980	15980	0
98	20250514	182300	1138686195	15980	15980	15980	15980	0
99	20250514	182200	1138686195	15980	15980	15980	15980	0
100	20250514	182100	1138686195	15980	15980	15980	15980	0
101	20250514	182000	1138686195	15980	15980	15980	15980	0
102	20250514	181900	1138686195	15980	15980	15980	15980	0
103	20250514	181800	1138686195	15980	15980	15980	15980	0
104	20250514	181700	1138686195	15980	15980	15980	15980	0
105	20250514	181600	1138686195	15980	15980	15980	15980	0
106	20250514	181500	1138686195	15980	15980	15980	15980	0
107	20250514	181400	1138686195	15980	15980	15980	15980	0
108	20250514	181300	1138686195	15980	15980	15980	15980	0
109	20250514	181200	1138686195	15980	15980	15980	15980	0
110	20250514	181100	1138686195	15980	15980	15980	15980	0
111	20250514	181000	1138686195	15980	15980	15980	15980	0
112	20250514	180900	1138686195	15980	15980	15980	15980	0
113	20250514	180800	1138686195	15980	15980	15980	15980	0
114	20250514	180700	1138686195	15980	15980	15980	15980	0
115	20250514	180600	1138686195	15980	15980	15980	15980	0
116	20250514	180500	1138686195	15980	15980	15980	15980	0
117	20250514	180400	1138686195	15980	15980	15980	15980	0
118	20250514	180300	1138686195	15980	15980	15980	15980	0
119	20250514	180200	1138686195	15980	15980	15980	15980	0
120	20250514	180100	1138686195	15980	15980	15980	15980	0
121	20250514	180000	1138686195	15980	15980	15980	15980	0
122	20250514	175900	1138686195	15980	15980	15980	15980	2224
123	20250514	175800	1138686195	15980	15980	15980	15980	0
124	20250514	175700	1138686195	15980	15980	15980	15980	0
125	20250514	175600	1138686195	15980	15980	15980	15980	0
126	20250514	175500	1138686195	15980	15980	15980	15980	0
127	20250514	175400	1138686195	15980	15980	15980	15980	0
128	20250514	175300	1138686195	15980	15980	15980	15980	0
129	20250514	175200	1138686195	15980	15980	15980	15980	0
130	20250514	175100	1138686195	15980	15980	15980	15980	0
131	20250514	175000	1138686195	15980	15980	15980	15980	0
132	20250514	174900	1138686195	15980	15980	15980	15980	0
133	20250514	174800	1138686195	15980	15980	15980	15980	0
134	20250514	174700	1138686195	15980	15980	15980	15980	0
135	20250514	174600	1138686195	15980	15980	15980	15980	0
136	20250514	174500	1138686195	15980	15980	15980	15980	0
137	20250514	174400	1138686195	15980	15980	15980	15980	0
138	20250514	174300	1138686195	15980	15980	15980	15980	0
139	20250514	174200	1138686195	15980	15980	15980	15980	0
140	20250514	174100	1138686195	15980	15980	15980	15980	0
141	20250514	174000	1138686195	15980	15980	15980	15980	0
142	20250514	173900	1138686195	15980	15980	15980	15980	0
143	20250514	173800	1138686195	15980	15980	15980	15980	0
144	20250514	173700	1138686195	15980	15980	15980	15980	0
145	20250514	173600	1138686195	15980	15980	15980	15980	0
146	20250514	173500	1138686195	15980	15980	15980	15980	0
147	20250514	173400	1138686195	15980	15980	15980	15980	0
148	20250514	173300	1138686195	15980	15980	15980	15980	0
149	20250514	173200	1138686195	15980	15980	15980	15980	0
150	20250514	173100	1138686195	15980	15980	15980	15980	0
151	20250514	173000	1138686195	15980	15980	15980	15980	0
152	20250514	172900	1138686195	15980	15980	15980	15980	2224
153	20250514	172800	1138686195	15980	15980	15980	15980	0
154	20250514	172700	1138686195	15980	15980	15980	15980	0
155	20250514	172600	1138686195	15980	15980	15980	15980	0
156	20250514	172500	1138686195	15980	15980	15980	15980	0
157	20250514	172400	1138686195	15980	15980	15980	15980	0
158	20250514	172300	1138686195	15980	15980	15980	15980	0
159	20250514	172200	1138686195	15980	15980	15980	15980	0
160	20250514	172100	1138686195	15980	15980	15980	15980	0
161	20250514	172000	1138686195	15980	15980	15980	15980	0
162	20250514	171900	1138686195	15980	15980	15980	15980	0
163	20250514	171800	1138686195	15980	15980	15980	15980	0
164	20250514	171700	1138686195	15980	15980	15980	15980	0
165	20250514	171600	1138686195	15980	15980	15980	15980	0
166	20250514	171500	1138686195	15980	15980	15980	15980	0
167	20250514	171400	1138686195	15980	15980	15980	15980	0
168	20250514	171300	1138686195	15980	15980	15980	15980	0
169	20250514	171200	1138686195	15980	15980	15980	15980	0
170	20250514	171100	1138686195	15980	15980	15980	15980	0
171	20250514	171000	1138686195	15980	15980	15980	15980	0
172	20250514	170900	1138686195	15980	15980	15980	15980	0
173	20250514	170800	1138686195	15980	15980	15980	15980	0
174	20250514	170700	1138686195	15980	15980	15980	15980	0
175	20250514	170600	1138686195	15980	15980	15980	15980	0
176	20250514	170500	1138686195	15980	15980	15980	15980	0
177	20250514	170400	1138686195	15980	15980	15980	15980	0
178	20250514	170300	1138686195	15980	15980	15980	15980	0
179	20250514	170200	1138686195	15980	15980	15980	15980	0
180	20250514	170100	1138686195	15980	15980	15980	15980	0
181	20250514	170000	1138686195	15980	15980	15980	15980	0
182	20250514	165900	1138686195	15980	15980	15980	15980	2224
183	20250514	165800	1138686195	15980	15980	15980	15980	0
184	20250514	165700	1138686195	15980	15980	15980	15980	0
185	20250514	165600	1138686195	15980	15980	15980	15980	0
186	20250514	165500	1138686195	15980	15980	15980	15980	0
187	20250514	165400	1138686195	15980	15980	15980	15980	0
188	20250514	165300	1138686195	15980	15980	15980	15980	0
189	20250514	165200	1138686195	15980	15980	15980	15980	0
190	20250514	165100	1138686195	15980	15980	15980	15980	0
191	20250514	165000	1138686195	15980	15980	15980	15980	0
192	20250514	164900	1138686195	15980	15980	15980	15980	0
193	20250514	164800	1138686195	15980	15980	15980	15980	0
194	20250514	164700	1138686195	15980	15980	15980	15980	0
195	20250514	164600	1138686195	15980	15980	15980	15980	0
196	20250514	164500	1138686195	15980	15980	15980	15980	0
197	20250514	164400	1138686195	15980	15980	15980	15980	0
198	20250514	164300	1138686195	15980	15980	15980	15980	0
199	20250514	164200	1138686195	15980	15980	15980	15980	0
200	20250514	164100	1138686195	15980	15980	15980	15980	0
201	20250514	164000	1138686195	15980	15980	15980	15980	0
202	20250514	163900	1138686195	15980	15980	15980	15980	0
203	20250514	163800	1138686195	15980	15980	15980	15980	0
204	20250514	163700	1138686195	15980	15980	15980	15980	0
205	20250514	163600	1138686195	15980	15980	15980	15980	0
206	20250514	163500	1138686195	15980	15980	15980	15980	0
207	20250514	163400	1138686195	15980	15980	15980	15980	0
208	20250514	163300	1138686195	15980	15980	15980	15980	0
209	20250514	163200	1138686195	15980	15980	15980	15980	0
210	20250514	163100	1138686195	15980	15980	15980	15980	0
211	20250514	163000	1138686195	15980	15980	15980	15980	0
212	20250514	162900	1138686195	15980	15980	15980	15980	2224
213	20250514	162800	1138686195	15980	15980	15980	15980	0
214	20250514	162700	1138686195	15980	15980	15980	15980	0
215	20250514	162600	1138686195	15980	15980	15980	15980	0
216	20250514	162500	1138686195	15980	15980	15980	15980	0
217	20250514	162400	1138686195	15980	15980	15980	15980	0
218	20250514	162300	1138686195	15980	15980	15980	15980	0
219	20250514	162200	1138686195	15980	15980	15980	15980	0
220	20250514	162100	1138686195	15980	15980	15980	15980	0
221	20250514	162000	1138686195	15980	15980	15980	15980	0
222	20250514	161900	1138686195	15980	15980	15980	15980	0
223	20250514	161800	1138686195	15980	15980	15980	15980	0
224	20250514	161700	1138686195	15980	15980	15980	15980	0
225	20250514	161600	1138686195	15980	15980	15980	15980	0
226	20250514	161500	1138686195	15980	15980	15980	15980	0
227	20250514	161400	1138686195	15980	15980	15980	15980	0
228	20250514	161300	1138686195	15980	15980	15980	15980	0
229	20250514	161200	1138686195	15980	15980	15980	15980	0
230	20250514	161100	1138686195	15980	15980	15980	15980	0
231	20250514	161000	1138686195	15980	15980	15980	15980	0
232	20250514	160900	1138686195	15980	15980	15980	15980	0
233	20250514	160800	1138686195	15980	15980	15980	15980	0
234	20250514	160700	1138686195	15980	15980	15980	15980	0
235	20250514	160600	1138686195	15980	15980	15980	15980	0
236	20250514	160500	1138686195	15980	15980	15980	15980	0
237	20250514	160400	1138686195	15980	15980	15980	15980	0
238	20250514	160300	1138686195	15980	15980	15980	15980	0
239	20250514	160200	1138686195	15980	15980	15980	15980	0
240	20250514	160100	1138686195	15980	15980	15980	15980	0
241	20250514	160000	1138686195	15980	15980	15980	15980	0
242	20250514	155900	1138686195	15980	15980	15980	15980	2224
243	20250514	155800	1138686195	15980	15980	15980	15980	0
244	20250514	155700	1138686195	15980	15980	15980	15980	0
245	20250514	155600	1138686195	15980	15980	15980	15980	0
246	20250514	155500	1138686195	15980	15980	15980	15980	0
247	20250514	155400	1138686195	15980	15980	15980	15980	0
248	20250514	155300	1138686195	15980	15980	15980	15980	0
249	20250514	155200	1138686195	15980	15980	15980	15980	0
250	20250514	155100	1138686195	15980	15980	15980	15980	0
251	20250514	155000	1138686195	15980	15980	15980	15980	0
252	20250514	154900	1138686195	15980	15980	15980	15980	0
253	20250514	154800	1138686195	15980	15980	15980	15980	0
254	20250514	154700	1138686195	15980	15980	15980	15980	0
255	20250514	154600	1138686195	15980	15980	15980	15980	0
256	20250514	154500	1138686195	15980	15980	15980	15980	0
257	20250514	154400	1138686195	15980	15980	15980	15980	0
258	20250514	154300	1138686195	15980	15980	15980	15980	0
259	20250514	154200	1138686195	15980	15980	15980	15980	0
260	20250514	154100	1138686195	15980	15980	15980	15980	0
261	20250514	154000	1138686195	15980	15980	15980	15980	0
262	20250514	153900	1138686195	15980	15980	15980	15980	0
263	20250514	153800	1138686195	15980	15980	15980	15980	0
264	20250514	153700	1138686195	15980	15980	15980	15980	0
265	20250514	153600	1138686195	15980	15980	15980	15980	0
266	20250514	153500	1138686195	15980	15980	15980	15980	0
267	20250514	153400	1138686195	15980	15980	15980	15980	0
268	20250514	153300	1138686195	15980	15980	15980	15980	0
269	20250514	153200	1138686195	15980	15980	15980	15980	0
270	20250514	153100	1138686195	15980	15980	15980	15980	0
271	20250514	153000	1138686195	15980	15980	15980	15980	2224
272	20250514	152900	1103146675	15960	15960	15960	15960	0
273	20250514	152800	1103146675	15960	15960	15960	15960	0
274	20250514	152700	1103146675	15960	15960	15960	15960	0
275	20250514	152600	1103146675	15960	15960	15960	15960	0
276	20250514	152500	1103146675	15960	15960	15960	15960	0
277	20250514	152400	1103146675	15960	15960	15960	15960	0
278	20250514	152300	1103146675	15960	15960	15960	15960	0
279	20250514	152200	1103146675	15960	15960	15960	15960	0
280	20250514	152100	1103146675	15960	15960	15960	15960	0
281	20250514	152000	1103146675	15960	15960	15960	15960	0
282	20250514	151900	1103146675	15960	15960	15970	15960	55
283	20250514	151800	1102268365	15960	15960	15960	15960	6
284	20250514	151700	1102172605	15960	15960	15960	15960	2
285	20250514	151600	1102140685	15960	15960	15960	15960	8
286	20250514	151500	1102013005	15960	15960	15960	15960	2
287	20250514	151400	1101981085	15960	15960	15960	15960	366
288	20250514	151300	1096139725	15960	15960	15960	15960	1
289	20250514	151200	1096123765	15960	15960	15960	15960	100
290	20250514	151100	1094527765	15960	15960	15960	15960	14
291	20250514	151000	1094304325	15960	15980	15980	15960	188
292	20250514	150900	1091301905	15970	15970	15970	15970	1
293	20250514	150800	1091285935	15970	15970	15970	15970	1
294	20250514	150700	1091269965	15970	15970	15970	15970	2
295	20250514	150600	1091238025	15980	15970	15980	15970	21
296	20250514	150500	1090902455	15970	15980	15980	15970	2
297	20250514	150400	1090870505	15970	15980	15980	15970	22
298	20250514	150300	1090518955	15970	15970	15970	15970	1
299	20250514	150200	1090502985	15970	15970	15970	15970	18
300	20250514	150100	1090215525	15970	15980	15980	15970	2
301	20250514	150000	1090183575	15970	15980	15980	15970	332
302	20250514	145900	1084878225	15980	15980	15980	15980	61
303	20250514	145800	1083903445	15990	16000	16000	15990	114
304	20250514	145700	1082080575	16000	16000	16000	16000	2
305	20250514	145600	1082048575	15990	16000	16000	15990	92
306	20250514	145500	1080576585	16010	16010	16010	16010	2
307	20250514	145400	1080544565	16000	16000	16000	16000	0
308	20250514	145300	1080544565	16000	16000	16000	16000	12
309	20250514	145200	1080352565	16010	16010	16010	16010	503
310	20250514	145100	1072299535	16020	16020	16020	16020	0
311	20250514	145000	1072299535	16020	16020	16020	16020	0
312	20250514	144900	1072299535	16020	16030	16030	16020	102
313	20250514	144800	1070664975	16030	16010	16030	16010	172
314	20250514	144700	1067908015	16010	16010	16010	16010	6
315	20250514	144600	1067811955	16030	16030	16030	16030	63
316	20250514	144500	1066802065	16030	16030	16030	16030	0
317	20250514	144400	1066802065	16030	16030	16030	16030	1
318	20250514	144300	1066786035	16020	16020	16020	16020	129
319	20250514	144200	1064719455	16010	16010	16010	16010	0
320	20250514	144100	1064719455	16010	16010	16010	16010	0
321	20250514	144000	1064719455	16010	16010	16010	16010	41
322	20250514	143900	1064063045	16010	16020	16020	16010	122
323	20250514	143800	1062109375	16020	16020	16020	16020	62
324	20250514	143700	1061116135	16010	16010	16010	16010	44
325	20250514	143600	1060411695	16030	16030	16030	16030	0
326	20250514	143500	1060411695	16030	16030	16030	16030	0
327	20250514	143400	1060411695	16030	16030	16030	16030	0
328	20250514	143300	1060411695	16030	16020	16030	16020	44
329	20250514	143200	1059706715	16060	16050	16060	16050	218
330	20250514	143100	1056205655	16050	16050	16050	16050	0
331	20250514	143000	1056205655	16050	16050	16050	16050	500
332	20250514	142900	1048180655	16020	16020	16020	16020	0
333	20250514	142800	1048180655	16020	16020	16020	16020	0
334	20250514	142700	1048180655	16020	16080	16080	16000	3358
335	20250514	142600	994352075	16100	16100	16100	16100	0
336	20250514	142500	994352075	16100	16070	16100	16070	271
337	20250514	142400	989996945	16040	16030	16040	16030	732
338	20250514	142300	978262955	16010	16010	16010	16010	0
339	20250514	142200	978262955	16010	16010	16010	16010	0
340	20250514	142100	978262955	16010	16010	16010	16010	8
341	20250514	142000	978134875	16030	16030	16030	16030	0
342	20250514	141900	978134875	16030	16030	16030	16030	0
343	20250514	141800	978134875	16030	16030	16030	16030	0
344	20250514	141700	978134875	16030	15990	16030	15980	439
345	20250514	141600	971118555	16000	16030	16030	16000	62
346	20250514	141500	970126095	16010	16010	16010	16010	54
347	20250514	141400	969261555	16030	16030	16030	16030	48
348	20250514	141300	968492115	16030	16030	16030	16030	0
349	20250514	141200	968492115	16030	16030	16030	16030	53
350	20250514	141100	967642525	16020	16020	16020	16020	0
351	20250514	141000	967642525	16020	16030	16030	16020	564
352	20250514	140900	958602275	16030	16030	16030	16030	55
353	20250514	140800	957720625	16080	16080	16080	16080	0
354	20250514	140700	957720625	16080	16080	16080	16080	0
355	20250514	140600	957720625	16080	16080	16080	16080	2
356	20250514	140500	957688465	16030	16080	16080	16030	20
357	20250514	140400	957367115	16020	16020	16020	16020	0
358	20250514	140300	957367115	16020	16020	16020	16020	8
359	20250514	140200	957238955	16050	16050	16050	16050	0
360	20250514	140100	957238955	16050	16050	16050	16050	0
361	20250514	140000	957238955	16050	16050	16050	16050	0
362	20250514	135900	957238955	16050	16050	16050	16050	0
363	20250514	135800	957238955	16050	16050	16050	16050	0
364	20250514	135700	957238955	16050	16050	16050	16050	0
365	20250514	135600	957238955	16050	16050	16050	16050	0
366	20250514	135500	957238955	16050	16050	16050	16050	963
367	20250514	135400	941782805	16050	16050	16100	16050	307
368	20250514	135300	936855305	16050	16050	16050	16050	567
369	20250514	135200	927754955	15990	16040	16040	15990	129
370	20250514	135100	925689905	16050	16050	16050	16050	0
371	20250514	135000	925689905	16050	16050	16050	16050	101
372	20250514	134900	924068855	16050	16050	16050	16050	0
373	20250514	134800	924068855	16050	16050	16050	16050	0
374	20250514	134700	924068855	16050	16040	16050	16040	24
375	20250514	134600	923683715	15990	15990	15990	15990	0
376	20250514	134500	923683715	15990	15990	15990	15990	0
377	20250514	134400	923683715	15990	15990	15990	15990	0
378	20250514	134300	923683715	15990	15990	15990	15990	0
379	20250514	134200	923683715	15990	15990	15990	15990	0
380	20250514	134100	923683715	15990	15990	15990	15990	0
381	20250514	134000	923683715	15990	15990	15990	15990	0
382	20250514	133900	923683715	15990	16010	16010	15990	1274
383	20250514	133800	903301725	16010	16010	16010	16010	500
384	20250514	133700	895296725	16000	16000	16000	16000	80
385	20250514	133600	894016725	16010	16010	16010	16010	1
386	20250514	133500	894000715	16000	16010	16010	16000	555
387	20250514	133400	885118465	16040	16040	16040	16040	0
388	20250514	133300	885118465	16040	16040	16040	16040	0
389	20250514	133200	885118465	16040	16030	16040	16010	655
390	20250514	133100	874630975	16030	16030	16030	16030	152
391	20250514	133000	872194415	16040	16050	16050	16040	91
392	20250514	132900	870734765	16040	16040	16040	16040	0
393	20250514	132800	870734765	16040	16040	16040	16040	0
394	20250514	132700	870734765	16040	16040	16040	16040	0
395	20250514	132600	870734765	16040	16040	16040	16040	114
396	20250514	132500	868906205	16050	16050	16050	16050	0
397	20250514	132400	868906205	16050	16060	16060	16050	413
398	20250514	132300	862276855	16100	16060	16100	16060	37
399	20250514	132200	861682595	16100	16080	16100	16080	180
400	20250514	132100	858787995	16080	16080	16080	16080	5
401	20250514	132000	858707595	16080	16080	16080	16080	0
402	20250514	131900	858707595	16080	16080	16080	16050	233
403	20250514	131800	854961075	16080	16080	16080	16080	1
404	20250514	131700	854944995	16050	16050	16050	16050	0
405	20250514	131600	854944995	16050	16050	16050	16050	0
406	20250514	131500	854944995	16050	16070	16070	16050	704
407	20250514	131400	843642285	16070	16100	16100	16070	196
408	20250514	131300	840490595	16070	16070	16070	16070	0
409	20250514	131200	840490595	16070	16070	16070	16070	130
410	20250514	131100	838401495	16080	16080	16080	16080	4
411	20250514	131000	838337175	16080	16080	16080	16080	2
412	20250514	130900	838305015	16080	16080	16080	16080	5
413	20250514	130800	838224615	16080	16090	16100	16080	180
414	20250514	130700	835330005	16080	16080	16080	16080	29
415	20250514	130600	834863685	16080	16080	16080	16080	0
416	20250514	130500	834863685	16080	16080	16080	16080	34
417	20250514	130400	834316965	16105	16120	16120	16105	2625
418	20250514	130300	792001980	16120	16120	16120	16120	1
419	20250514	130200	791985860	16125	16125	16125	16125	20
420	20250514	130100	791663360	16125	16125	16125	16125	0
421	20250514	130000	791663360	16125	16125	16125	16125	1
422	20250514	125900	791647235	16125	16125	16125	16125	2
423	20250514	125800	791614985	16125	16125	16125	16125	0
424	20250514	125700	791614985	16125	16125	16125	16125	0
425	20250514	125600	791614985	16125	16125	16125	16125	1
426	20250514	125500	791598860	16130	16130	16130	16130	1
427	20250514	125400	791582730	16120	16120	16120	16120	17
428	20250514	125300	791308690	16120	16120	16120	16120	0
429	20250514	125200	791308690	16120	16120	16120	16120	100
430	20250514	125100	789696690	16120	16120	16120	16120	149
431	20250514	125000	787294810	16120	16120	16120	16120	0
432	20250514	124900	787294810	16120	16120	16120	16120	542
433	20250514	124800	778557770	16100	16100	16100	16100	50
434	20250514	124700	777752770	16120	16120	16120	16120	0
435	20250514	124600	777752770	16120	16120	16120	16120	2
436	20250514	124500	777720530	16080	16080	16080	16080	0
437	20250514	124400	777720530	16080	16080	16080	16080	0
438	20250514	124300	777720530	16080	16080	16080	16080	5
439	20250514	124200	777640130	16070	16070	16070	16070	0
440	20250514	124100	777640130	16070	16040	16070	16040	272
441	20250514	124000	773269930	16050	16050	16050	16050	0
442	20250514	123900	773269930	16050	16030	16050	16030	11
443	20250514	123800	773093580	16060	16040	16060	16040	249
444	20250514	123700	769099440	16030	16030	16030	16030	0
445	20250514	123600	769099440	16030	16030	16030	16030	100
446	20250514	123500	767496440	16070	16070	16070	16070	0
447	20250514	123400	767496440	16070	16070	16070	16070	20
448	20250514	123300	767175040	16070	16070	16070	16070	1
449	20250514	123200	767158970	16000	16000	16000	16000	0
450	20250514	123100	767158970	16000	16000	16000	16000	0
451	20250514	123000	767158970	16000	16000	16000	16000	0
452	20250514	122900	767158970	16000	16000	16000	16000	0
453	20250514	122800	767158970	16000	16000	16000	16000	0
454	20250514	122700	767158970	16000	16000	16000	16000	0
455	20250514	122600	767158970	16000	16000	16000	16000	0
456	20250514	122500	767158970	16000	16000	16000	16000	86
457	20250514	122400	765782970	16000	16000	16000	16000	1
458	20250514	122300	765766970	15990	15990	15990	15990	0
459	20250514	122200	765766970	15990	16000	16000	15990	441
460	20250514	122100	758713600	15990	15990	15990	15990	0
461	20250514	122000	758713600	15990	15990	15990	15990	0
462	20250514	121900	758713600	15990	16000	16000	15990	794
463	20250514	121800	746016030	16000	16020	16020	16000	566
464	20250514	121700	736954670	16010	16070	16070	16010	2020
465	20250514	121600	704589070	16080	16080	16080	16080	154
466	20250514	121500	702112750	16090	16100	16100	16090	285
467	20250514	121400	697525720	16110	16110	16110	16110	25
468	20250514	121300	697122970	16120	16120	16120	16120	0
469	20250514	121200	697122970	16120	16120	16120	16120	100
470	20250514	121100	695510970	16120	16120	16120	16120	0
471	20250514	121000	695510970	16120	16120	16120	16120	0
472	20250514	120900	695510970	16120	16120	16120	16120	0
473	20250514	120800	695510970	16120	16120	16120	16120	160
474	20250514	120700	692931770	16130	16130	16130	16130	0
475	20250514	120600	692931770	16130	16130	16130	16130	0
476	20250514	120500	692931770	16130	16130	16130	16130	0
477	20250514	120400	692931770	16130	16130	16130	16130	0
478	20250514	120300	692931770	16130	16130	16130	16130	0
479	20250514	120200	692931770	16130	16130	16130	16130	0
480	20250514	120100	692931770	16130	16130	16130	16130	134
481	20250514	120000	690770350	16130	16130	16130	16130	0
482	20250514	115900	690770350	16130	16130	16130	16130	0
483	20250514	115800	690770350	16130	16130	16130	16130	86
484	20250514	115700	689383170	16130	16130	16130	16130	10
485	20250514	115600	689221870	16120	16120	16120	16120	0
486	20250514	115500	689221870	16120	16130	16130	16120	177
487	20250514	115400	686366870	16140	16140	16140	16140	150
488	20250514	115300	683945870	16150	16150	16150	16150	0
489	20250514	115200	683945870	16150	16150	16150	16150	306
490	20250514	115100	679003970	16150	16160	16160	16150	250
491	20250514	115000	674964790	16170	16170	16170	16170	150
492	20250514	114900	672539290	16170	16170	16170	16170	6
493	20250514	114800	672442270	16170	16180	16180	16170	5
494	20250514	114700	672361410	16170	16170	16170	16170	26
495	20250514	114600	671940990	16160	16160	16160	16160	0
496	20250514	114500	671940990	16160	16160	16160	16160	0
497	20250514	114400	671940990	16160	16160	16160	16160	158
498	20250514	114300	669387710	16160	16160	16160	16160	135
499	20250514	114200	667206110	16160	16160	16160	16160	28
500	20250514	114100	666753630	16160	16150	16160	16150	59
501	20250514	114000	665800280	16150	16150	16150	16150	0
502	20250514	113900	665800280	16150	16150	16150	16150	223
503	20250514	113800	662198830	16160	16160	16160	16160	100
504	20250514	113700	660582830	16140	16170	16170	16140	3
505	20250514	113600	660534380	16140	16140	16140	16140	348
506	20250514	113500	654917660	16140	16140	16140	16140	4
507	20250514	113400	654853100	16160	16150	16160	16150	160
508	20250514	113300	652269080	16150	16170	16180	16150	400
509	20250514	113200	645803530	16150	16150	16150	16130	506
510	20250514	113100	637634630	16180	16200	16200	16150	693
511	20250514	113000	626417720	16230	16230	16230	16230	0
512	20250514	112900	626417720	16230	16230	16230	16230	2
513	20250514	112800	626385260	16220	16220	16220	16220	14
514	20250514	112700	626158180	16220	16210	16220	16210	18
515	20250514	112600	625866300	16210	16210	16210	16210	20
516	20250514	112500	625542100	16220	16220	16220	16220	12
517	20250514	112400	625347460	16230	16230	16230	16230	1
518	20250514	112300	625331230	16220	16220	16220	16220	1
519	20250514	112200	625315010	16220	16220	16220	16220	42
520	20250514	112100	624633770	16220	16230	16230	16220	6
521	20250514	112000	624536440	16220	16220	16220	16220	8
522	20250514	111900	624406680	16210	16230	16230	16210	14
523	20250514	111800	624179520	16230	16230	16230	16230	17
524	20250514	111700	623903610	16230	16230	16230	16230	0
525	20250514	111600	623903610	16230	16230	16230	16230	107
526	20250514	111500	622167000	16210	16210	16210	16210	3
527	20250514	111400	622118370	16220	16230	16230	16220	47
528	20250514	111300	621355860	16230	16220	16230	16220	83
529	20250514	111200	620009560	16230	16220	16230	16220	2
530	20250514	111100	619977110	16230	16230	16230	16230	123
531	20250514	111000	617980820	16220	16220	16220	16200	204
532	20250514	110900	614672940	16190	16190	16190	16190	0
533	20250514	110800	614672940	16190	16190	16190	16190	91
534	20250514	110700	613199650	16230	16230	16230	16230	153
535	20250514	110600	610716460	16220	16190	16220	16190	682
536	20250514	110500	599669560	16190	16190	16190	16190	0
537	20250514	110400	599669560	16190	16180	16190	16180	898
538	20250514	110300	585133250	16120	16120	16120	16120	0
539	20250514	110200	585133250	16120	16120	16120	16120	0
540	20250514	110100	585133250	16120	16120	16120	16120	0
541	20250514	110000	585133250	16120	16160	16170	16120	318
542	20250514	105900	579992900	16160	16110	16160	16110	108
543	20250514	105800	578248670	16150	16120	16150	16120	380
544	20250514	105700	572121570	16110	16110	16110	16110	29
545	20250514	105600	571654380	16100	16100	16100	16100	50
546	20250514	105500	570849380	16150	16150	16150	16150	0
547	20250514	105400	570849380	16150	16150	16150	16150	3
548	20250514	105300	570800930	16160	16130	16160	16130	12
549	20250514	105200	570607280	16170	16100	16170	16100	3229
550	20250514	105100	518502810	16020	16020	16020	16020	41
551	20250514	105000	517845990	16020	16020	16020	16020	0
552	20250514	104900	517845990	16020	16090	16110	16020	268
553	20250514	104800	513530710	16120	16050	16120	16050	2209
554	20250514	104700	478015230	16050	16050	16050	16050	59
555	20250514	104600	477068280	16050	15970	16050	15970	1199
556	20250514	104500	457879200	15970	15970	15970	15970	0
557	20250514	104400	457879200	15970	15970	15970	15970	240
558	20250514	104300	454046400	15950	15950	15950	15950	0
559	20250514	104200	454046400	15950	15950	15950	15950	0
560	20250514	104100	454046400	15950	15950	15950	15950	25
561	20250514	104000	453647650	15990	16000	16010	15950	1336
562	20250514	103900	432280500	16010	16010	16010	16010	549
563	20250514	103800	423491010	16030	16030	16030	16030	207
564	20250514	103700	420172800	16030	16030	16030	16030	289
565	20250514	103600	415540130	16040	16040	16040	16040	0
566	20250514	103500	415540130	16040	16040	16060	16040	466
567	20250514	103400	408065470	16050	16050	16050	16050	0
568	20250514	103300	408065470	16050	16050	16050	16050	0
569	20250514	103200	408065470	16050	16040	16050	16040	128
570	20250514	103100	406011370	16050	16050	16050	16050	100
571	20250514	103000	404406370	16060	16050	16060	16050	104
572	20250514	102900	402737160	16040	16040	16040	16040	7
573	20250514	102800	402624880	16050	16050	16050	16050	100
574	20250514	102700	401019880	16050	16050	16050	16050	0
575	20250514	102600	401019880	16050	16050	16050	16050	0
576	20250514	102500	401019880	16050	16050	16050	16050	16
577	20250514	102400	400763080	16040	16040	16040	16040	268
578	20250514	102300	396464360	16060	16060	16060	16060	49
579	20250514	102200	395677420	16030	16030	16030	16030	0
580	20250514	102100	395677420	16030	16030	16030	16030	0
581	20250514	102000	395677420	16030	16030	16030	16030	0
582	20250514	101900	395677420	16030	16060	16060	16030	576
583	20250514	101800	386429860	16070	16050	16070	16050	987
584	20250514	101700	370580250	16050	16050	16050	16050	15
585	20250514	101600	370339500	16040	16040	16040	16040	484
586	20250514	101500	362576140	16040	16040	16040	16040	0
587	20250514	101400	362576140	16040	16040	16040	16040	0
588	20250514	101300	362576140	16040	16040	16040	16040	1
589	20250514	101200	362560100	16030	16030	16030	16030	0
590	20250514	101100	362560100	16030	16030	16030	16030	197
591	20250514	101000	359402190	16030	16030	16030	16030	0
592	20250514	100900	359402190	16030	16040	16040	16030	64
593	20250514	100800	358375660	16040	16040	16040	16040	0
594	20250514	100700	358375660	16040	16020	16040	16020	646
595	20250514	100600	348021650	16020	16020	16020	16000	181
596	20250514	100500	345122110	16000	16010	16010	16000	184
597	20250514	100400	342176360	16010	16010	16010	16010	0
598	20250514	100300	342176360	16010	16010	16010	16010	159
599	20250514	100200	339630770	16010	16000	16010	16000	767
600	20250514	100100	327356880	16000	16000	16000	16000	0
601	20250514	100000	327356880	16000	16000	16000	16000	1
602	20250514	095900	327340880	16010	16010	16010	16010	12
603	20250514	095800	327148760	16010	16010	16010	16010	301
604	20250514	095700	322329750	16000	16000	16000	16000	52
605	20250514	095600	321497750	16010	16010	16010	16010	0
606	20250514	095500	321497750	16010	16020	16020	16010	396
607	20250514	095400	315157360	16020	16010	16020	16010	56
608	20250514	095300	314260790	16030	16030	16030	16030	278
609	20250514	095200	309804450	16040	16040	16040	16040	10
610	20250514	095100	309644050	16010	16030	16030	16010	162
611	20250514	095000	307048190	16040	16040	16040	16040	1
612	20250514	094900	307032150	16030	16040	16050	16030	1076
613	20250514	094800	289771500	16040	16040	16050	16040	321
614	20250514	094700	284621570	16040	16040	16040	16040	348
615	20250514	094600	279039650	16040	16040	16040	16040	94
616	20250514	094500	277531890	16040	16040	16040	16040	2
617	20250514	094400	277499810	16030	16000	16030	16000	289
618	20250514	094300	272871670	16000	15990	16000	15990	60
619	20250514	094200	271912020	16000	16000	16000	16000	0
620	20250514	094100	271912020	16000	16000	16000	16000	34
621	20250514	094000	271368020	16000	16040	16040	16000	288
622	20250514	093900	266759880	16010	16040	16040	16010	23
623	20250514	093800	266391050	16050	16050	16050	16050	0
624	20250514	093700	266391050	16050	16040	16050	16000	500
625	20250514	093600	258368360	16040	15990	16040	15990	646
626	20250514	093500	248023400	15980	15980	15980	15980	22
627	20250514	093400	247671840	15970	15980	16000	15970	772
628	20250514	093300	235325120	15970	15890	15970	15880	500
629	20250514	093200	227384230	15980	15960	15980	15960	84
630	20250514	093100	226042990	15980	15930	15980	15880	1781
631	20250514	093000	197671500	15840	15910	15910	15840	928
632	20250514	092900	182908270	15830	15860	15860	15830	350
633	20250514	092800	177363160	15920	15920	15920	15920	0
634	20250514	092700	177363160	15920	15870	15920	15850	179
635	20250514	092600	174519040	15910	15890	15910	15890	369
636	20250514	092500	168649410	15840	15840	15850	15840	93
637	20250514	092400	167176250	15840	15840	15840	15840	91
638	20250514	092300	165734810	15840	15900	15910	15840	383
639	20250514	092200	159643890	15830	15830	15830	15830	0
640	20250514	092100	159643890	15830	15890	15890	15830	208
641	20250514	092000	156347840	15890	15880	15950	15880	33
642	20250514	091900	155823270	15960	15960	15960	15960	0
643	20250514	091800	155823270	15960	15930	15960	15930	302
644	20250514	091700	151007720	15930	15920	15930	15920	8
645	20250514	091600	150880290	15930	15880	15930	15880	613
646	20250514	091500	141124520	15860	15830	15860	15830	221
647	20250514	091400	137622830	15820	15820	15820	15820	0
648	20250514	091300	137622830	15820	15820	15820	15820	88
649	20250514	091200	136230670	15820	15820	15820	15820	100
650	20250514	091100	134648670	15820	15820	15820	15820	23
651	20250514	091000	134284810	15920	15800	15930	15800	1376
652	20250514	090900	112468440	15720	15800	15800	15710	1111
653	20250514	090800	94920930	15690	15800	15800	15630	771
654	20250514	090700	82792670	15800	15820	15820	15790	513
655	20250514	090600	74687250	15820	15830	15830	15820	259
656	20250514	090500	70589420	15850	15880	15880	15850	406
657	20250514	090400	64151100	15910	15910	15910	15910	101
658	20250514	090300	62544190	15910	15870	15910	15820	2312
659	20250514	090200	25825170	15820	15860	15860	15820	260
660	20250514	090100	21706070	15850	15860	15860	15850	213
661	20250514	090000	18329390	15910	15860	15910	15860	1155