KissMeData/126720/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	200300	253539475	19650	19650	19650	19650	122
3	20250513	200200	253539475	19650	19650	19650	19650	0
4	20250513	200100	253539475	19650	19650	19650	19650	0
5	20250513	200000	253539475	19650	19650	19650	19650	0
6	20250513	195900	253539475	19650	19650	19650	19650	0
7	20250513	195800	253539475	19650	19650	19650	19650	0
8	20250513	195700	253539475	19650	19650	19650	19650	0
9	20250513	195600	253539475	19650	19650	19650	19650	0
10	20250513	195500	253539475	19650	19650	19650	19650	0
11	20250513	195400	253539475	19650	19650	19650	19650	0
12	20250513	195300	253539475	19650	19650	19650	19650	0
13	20250513	195200	253539475	19650	19650	19650	19650	0
14	20250513	195100	253539475	19650	19650	19650	19650	0
15	20250513	195000	253539475	19650	19650	19650	19650	0
16	20250513	194900	253539475	19650	19650	19650	19650	0
17	20250513	194800	253539475	19650	19650	19650	19650	0
18	20250513	194700	253539475	19650	19650	19650	19650	0
19	20250513	194600	253539475	19650	19650	19650	19650	0
20	20250513	194500	253539475	19650	19650	19650	19650	0
21	20250513	194400	253539475	19650	19650	19650	19650	0
22	20250513	194300	253539475	19650	19650	19650	19650	0
23	20250513	194200	253539475	19650	19650	19650	19650	0
24	20250513	194100	253539475	19650	19650	19650	19650	0
25	20250513	194000	253539475	19650	19650	19650	19650	0
26	20250513	193900	253539475	19650	19650	19650	19650	0
27	20250513	193800	253539475	19650	19650	19650	19650	0
28	20250513	193700	253539475	19650	19650	19650	19650	0
29	20250513	193600	253539475	19650	19650	19650	19650	0
30	20250513	193500	253539475	19650	19650	19650	19650	0
31	20250513	193400	253539475	19650	19650	19650	19650	0
32	20250513	193300	253539475	19650	19650	19650	19650	122
33	20250513	193200	253539475	19650	19650	19650	19650	0
34	20250513	193100	253539475	19650	19650	19650	19650	0
35	20250513	193000	253539475	19650	19650	19650	19650	0
36	20250513	192900	253539475	19650	19650	19650	19650	0
37	20250513	192800	253539475	19650	19650	19650	19650	0
38	20250513	192700	253539475	19650	19650	19650	19650	0
39	20250513	192600	253539475	19650	19650	19650	19650	0
40	20250513	192500	253539475	19650	19650	19650	19650	0
41	20250513	192400	253539475	19650	19650	19650	19650	0
42	20250513	192300	253539475	19650	19650	19650	19650	0
43	20250513	192200	253539475	19650	19650	19650	19650	0
44	20250513	192100	253539475	19650	19650	19650	19650	0
45	20250513	192000	253539475	19650	19650	19650	19650	0
46	20250513	191900	253539475	19650	19650	19650	19650	0
47	20250513	191800	253539475	19650	19650	19650	19650	0
48	20250513	191700	253539475	19650	19650	19650	19650	0
49	20250513	191600	253539475	19650	19650	19650	19650	0
50	20250513	191500	253539475	19650	19650	19650	19650	0
51	20250513	191400	253539475	19650	19650	19650	19650	0
52	20250513	191300	253539475	19650	19650	19650	19650	0
53	20250513	191200	253539475	19650	19650	19650	19650	0
54	20250513	191100	253539475	19650	19650	19650	19650	0
55	20250513	191000	253539475	19650	19650	19650	19650	0
56	20250513	190900	253539475	19650	19650	19650	19650	0
57	20250513	190800	253539475	19650	19650	19650	19650	0
58	20250513	190700	253539475	19650	19650	19650	19650	0
59	20250513	190600	253539475	19650	19650	19650	19650	0
60	20250513	190500	253539475	19650	19650	19650	19650	0
61	20250513	190400	253539475	19650	19650	19650	19650	0
62	20250513	190300	253539475	19650	19650	19650	19650	122
63	20250513	190200	253539475	19650	19650	19650	19650	0
64	20250513	190100	253539475	19650	19650	19650	19650	0
65	20250513	190000	253539475	19650	19650	19650	19650	0
66	20250513	185900	253539475	19650	19650	19650	19650	0
67	20250513	185800	253539475	19650	19650	19650	19650	0
68	20250513	185700	253539475	19650	19650	19650	19650	0
69	20250513	185600	253539475	19650	19650	19650	19650	0
70	20250513	185500	253539475	19650	19650	19650	19650	0
71	20250513	185400	253539475	19650	19650	19650	19650	0
72	20250513	185300	253539475	19650	19650	19650	19650	0
73	20250513	185200	253539475	19650	19650	19650	19650	0
74	20250513	185100	253539475	19650	19650	19650	19650	0
75	20250513	185000	253539475	19650	19650	19650	19650	0
76	20250513	184900	253539475	19650	19650	19650	19650	0
77	20250513	184800	253539475	19650	19650	19650	19650	0
78	20250513	184700	253539475	19650	19650	19650	19650	0
79	20250513	184600	253539475	19650	19650	19650	19650	0
80	20250513	184500	253539475	19650	19650	19650	19650	0
81	20250513	184400	253539475	19650	19650	19650	19650	0
82	20250513	184300	253539475	19650	19650	19650	19650	0
83	20250513	184200	253539475	19650	19650	19650	19650	0
84	20250513	184100	253539475	19650	19650	19650	19650	0
85	20250513	184000	253539475	19650	19650	19650	19650	0
86	20250513	183900	253539475	19650	19650	19650	19650	0
87	20250513	183800	253539475	19650	19650	19650	19650	0
88	20250513	183700	253539475	19650	19650	19650	19650	0
89	20250513	183600	253539475	19650	19650	19650	19650	0
90	20250513	183500	253539475	19650	19650	19650	19650	0
91	20250513	183400	253539475	19650	19650	19650	19650	0
92	20250513	183300	253539475	19650	19650	19650	19650	122
93	20250513	183200	253539475	19650	19650	19650	19650	0
94	20250513	183100	253539475	19650	19650	19650	19650	0
95	20250513	183000	253539475	19650	19650	19650	19650	0
96	20250513	182900	253539475	19650	19650	19650	19650	0
97	20250513	182800	253539475	19650	19650	19650	19650	0
98	20250513	182700	253539475	19650	19650	19650	19650	0
99	20250513	182600	253539475	19650	19650	19650	19650	0
100	20250513	182500	253539475	19650	19650	19650	19650	0
101	20250513	182400	253539475	19650	19650	19650	19650	0
102	20250513	182300	253539475	19650	19650	19650	19650	0
103	20250513	182200	253539475	19650	19650	19650	19650	0
104	20250513	182100	253539475	19650	19650	19650	19650	0
105	20250513	182000	253539475	19650	19650	19650	19650	0
106	20250513	181900	253539475	19650	19650	19650	19650	0
107	20250513	181800	253539475	19650	19650	19650	19650	0
108	20250513	181700	253539475	19650	19650	19650	19650	0
109	20250513	181600	253539475	19650	19650	19650	19650	0
110	20250513	181500	253539475	19650	19650	19650	19650	0
111	20250513	181400	253539475	19650	19650	19650	19650	0
112	20250513	181300	253539475	19650	19650	19650	19650	0
113	20250513	181200	253539475	19650	19650	19650	19650	0
114	20250513	181100	253539475	19650	19650	19650	19650	0
115	20250513	181000	253539475	19650	19650	19650	19650	0
116	20250513	180900	253539475	19650	19650	19650	19650	0
117	20250513	180800	253539475	19650	19650	19650	19650	0
118	20250513	180700	253539475	19650	19650	19650	19650	0
119	20250513	180600	253539475	19650	19650	19650	19650	0
120	20250513	180500	253539475	19650	19650	19650	19650	0
121	20250513	180400	253539475	19650	19650	19650	19650	0
122	20250513	180300	253539475	19650	19650	19650	19650	122
123	20250513	180200	253539475	19650	19650	19650	19650	0
124	20250513	180100	253539475	19650	19650	19650	19650	0
125	20250513	180000	253539475	19650	19650	19650	19650	0
126	20250513	175900	253539475	19650	19650	19650	19650	0
127	20250513	175800	253539475	19650	19650	19650	19650	0
128	20250513	175700	253539475	19650	19650	19650	19650	0
129	20250513	175600	253539475	19650	19650	19650	19650	0
130	20250513	175500	253539475	19650	19650	19650	19650	0
131	20250513	175400	253539475	19650	19650	19650	19650	0
132	20250513	175300	253539475	19650	19650	19650	19650	0
133	20250513	175200	253539475	19650	19650	19650	19650	0
134	20250513	175100	253539475	19650	19650	19650	19650	0
135	20250513	175000	253539475	19650	19650	19650	19650	0
136	20250513	174900	253539475	19650	19650	19650	19650	0
137	20250513	174800	253539475	19650	19650	19650	19650	0
138	20250513	174700	253539475	19650	19650	19650	19650	0
139	20250513	174600	253539475	19650	19650	19650	19650	0
140	20250513	174500	253539475	19650	19650	19650	19650	0
141	20250513	174400	253539475	19650	19650	19650	19650	0
142	20250513	174300	253539475	19650	19650	19650	19650	0
143	20250513	174200	253539475	19650	19650	19650	19650	0
144	20250513	174100	253539475	19650	19650	19650	19650	0
145	20250513	174000	253539475	19650	19650	19650	19650	0
146	20250513	173900	253539475	19650	19650	19650	19650	0
147	20250513	173800	253539475	19650	19650	19650	19650	0
148	20250513	173700	253539475	19650	19650	19650	19650	0
149	20250513	173600	253539475	19650	19650	19650	19650	0
150	20250513	173500	253539475	19650	19650	19650	19650	0
151	20250513	173400	253539475	19650	19650	19650	19650	0
152	20250513	173300	253539475	19650	19650	19650	19650	122
153	20250513	173200	253539475	19650	19650	19650	19650	0
154	20250513	173100	253539475	19650	19650	19650	19650	0
155	20250513	173000	253539475	19650	19650	19650	19650	0
156	20250513	172900	253539475	19650	19650	19650	19650	0
157	20250513	172800	253539475	19650	19650	19650	19650	0
158	20250513	172700	253539475	19650	19650	19650	19650	0
159	20250513	172600	253539475	19650	19650	19650	19650	0
160	20250513	172500	253539475	19650	19650	19650	19650	0
161	20250513	172400	253539475	19650	19650	19650	19650	0
162	20250513	172300	253539475	19650	19650	19650	19650	0
163	20250513	172200	253539475	19650	19650	19650	19650	0
164	20250513	172100	253539475	19650	19650	19650	19650	0
165	20250513	172000	253539475	19650	19650	19650	19650	0
166	20250513	171900	253539475	19650	19650	19650	19650	0
167	20250513	171800	253539475	19650	19650	19650	19650	0
168	20250513	171700	253539475	19650	19650	19650	19650	0
169	20250513	171600	253539475	19650	19650	19650	19650	0
170	20250513	171500	253539475	19650	19650	19650	19650	0
171	20250513	171400	253539475	19650	19650	19650	19650	0
172	20250513	171300	253539475	19650	19650	19650	19650	0
173	20250513	171200	253539475	19650	19650	19650	19650	0
174	20250513	171100	253539475	19650	19650	19650	19650	0
175	20250513	171000	253539475	19650	19650	19650	19650	0
176	20250513	170900	253539475	19650	19650	19650	19650	0
177	20250513	170800	253539475	19650	19650	19650	19650	0
178	20250513	170700	253539475	19650	19650	19650	19650	0
179	20250513	170600	253539475	19650	19650	19650	19650	0
180	20250513	170500	253539475	19650	19650	19650	19650	0
181	20250513	170400	253539475	19650	19650	19650	19650	0
182	20250513	170300	253539475	19650	19650	19650	19650	122
183	20250513	170200	253539475	19650	19650	19650	19650	0
184	20250513	170100	253539475	19650	19650	19650	19650	0
185	20250513	170000	253539475	19650	19650	19650	19650	0
186	20250513	165900	253539475	19650	19650	19650	19650	0
187	20250513	165800	253539475	19650	19650	19650	19650	0
188	20250513	165700	253539475	19650	19650	19650	19650	0
189	20250513	165600	253539475	19650	19650	19650	19650	0
190	20250513	165500	253539475	19650	19650	19650	19650	0
191	20250513	165400	253539475	19650	19650	19650	19650	0
192	20250513	165300	253539475	19650	19650	19650	19650	0
193	20250513	165200	253539475	19650	19650	19650	19650	0
194	20250513	165100	253539475	19650	19650	19650	19650	0
195	20250513	165000	253539475	19650	19650	19650	19650	0
196	20250513	164900	253539475	19650	19650	19650	19650	0
197	20250513	164800	253539475	19650	19650	19650	19650	0
198	20250513	164700	253539475	19650	19650	19650	19650	0
199	20250513	164600	253539475	19650	19650	19650	19650	0
200	20250513	164500	253539475	19650	19650	19650	19650	0
201	20250513	164400	253539475	19650	19650	19650	19650	0
202	20250513	164300	253539475	19650	19650	19650	19650	0
203	20250513	164200	253539475	19650	19650	19650	19650	0
204	20250513	164100	253539475	19650	19650	19650	19650	0
205	20250513	164000	253539475	19650	19650	19650	19650	0
206	20250513	163900	253539475	19650	19650	19650	19650	0
207	20250513	163800	253539475	19650	19650	19650	19650	0
208	20250513	163700	253539475	19650	19650	19650	19650	0
209	20250513	163600	253539475	19650	19650	19650	19650	0
210	20250513	163500	253539475	19650	19650	19650	19650	0
211	20250513	163400	253539475	19650	19650	19650	19650	0
212	20250513	163300	253539475	19650	19650	19650	19650	122
213	20250513	163200	253539475	19650	19650	19650	19650	0
214	20250513	163100	253539475	19650	19650	19650	19650	0
215	20250513	163000	253539475	19650	19650	19650	19650	0
216	20250513	162900	253539475	19650	19650	19650	19650	0
217	20250513	162800	253539475	19650	19650	19650	19650	0
218	20250513	162700	253539475	19650	19650	19650	19650	0
219	20250513	162600	253539475	19650	19650	19650	19650	0
220	20250513	162500	253539475	19650	19650	19650	19650	0
221	20250513	162400	253539475	19650	19650	19650	19650	0
222	20250513	162300	253539475	19650	19650	19650	19650	0
223	20250513	162200	253539475	19650	19650	19650	19650	0
224	20250513	162100	253539475	19650	19650	19650	19650	0
225	20250513	162000	253539475	19650	19650	19650	19650	0
226	20250513	161900	253539475	19650	19650	19650	19650	0
227	20250513	161800	253539475	19650	19650	19650	19650	0
228	20250513	161700	253539475	19650	19650	19650	19650	0
229	20250513	161600	253539475	19650	19650	19650	19650	0
230	20250513	161500	253539475	19650	19650	19650	19650	0
231	20250513	161400	253539475	19650	19650	19650	19650	0
232	20250513	161300	253539475	19650	19650	19650	19650	0
233	20250513	161200	253539475	19650	19650	19650	19650	0
234	20250513	161100	253539475	19650	19650	19650	19650	0
235	20250513	161000	253539475	19650	19650	19650	19650	0
236	20250513	160900	253539475	19650	19650	19650	19650	0
237	20250513	160800	253539475	19650	19650	19650	19650	0
238	20250513	160700	253539475	19650	19650	19650	19650	0
239	20250513	160600	253539475	19650	19650	19650	19650	0
240	20250513	160500	253539475	19650	19650	19650	19650	0
241	20250513	160400	253539475	19650	19650	19650	19650	0
242	20250513	160300	253539475	19650	19650	19650	19650	122
243	20250513	160200	253539475	19650	19650	19650	19650	0
244	20250513	160100	253539475	19650	19650	19650	19650	0
245	20250513	160000	253539475	19650	19650	19650	19650	0
246	20250513	155900	253539475	19650	19650	19650	19650	0
247	20250513	155800	253539475	19650	19650	19650	19650	0
248	20250513	155700	253539475	19650	19650	19650	19650	0
249	20250513	155600	253539475	19650	19650	19650	19650	0
250	20250513	155500	253539475	19650	19650	19650	19650	0
251	20250513	155400	253539475	19650	19650	19650	19650	0
252	20250513	155300	253539475	19650	19650	19650	19650	0
253	20250513	155200	253539475	19650	19650	19650	19650	0
254	20250513	155100	253539475	19650	19650	19650	19650	0
255	20250513	155000	253539475	19650	19650	19650	19650	0
256	20250513	154900	253539475	19650	19650	19650	19650	0
257	20250513	154800	253539475	19650	19650	19650	19650	0
258	20250513	154700	253539475	19650	19650	19650	19650	0
259	20250513	154600	253539475	19650	19650	19650	19650	0
260	20250513	154500	253539475	19650	19650	19650	19650	0
261	20250513	154400	253539475	19650	19650	19650	19650	0
262	20250513	154300	253539475	19650	19650	19650	19650	0
263	20250513	154200	253539475	19650	19650	19650	19650	0
264	20250513	154100	253539475	19650	19650	19650	19650	0
265	20250513	154000	253539475	19650	19650	19650	19650	0
266	20250513	153900	253539475	19650	19650	19650	19650	0
267	20250513	153800	253539475	19650	19650	19650	19650	0
268	20250513	153700	253539475	19650	19650	19650	19650	0
269	20250513	153600	253539475	19650	19650	19650	19650	0
270	20250513	153500	253539475	19650	19650	19650	19650	0
271	20250513	153400	253539475	19650	19650	19650	19650	0
272	20250513	153300	253539475	19650	19650	19650	19650	122
273	20250513	153200	253539475	19650	19650	19650	19650	0
274	20250513	153100	253539475	19650	19650	19650	19650	0
275	20250513	153000	253539475	19650	19650	19650	19650	122
276	20250513	152900	251142175	19640	19640	19640	19640	0
277	20250513	152800	251142175	19640	19640	19640	19640	0
278	20250513	152700	251142175	19640	19640	19640	19640	0
279	20250513	152600	251142175	19640	19640	19640	19640	0
280	20250513	152500	251142175	19640	19640	19640	19640	0
281	20250513	152400	251142175	19640	19640	19640	19640	0
282	20250513	152300	251142175	19640	19640	19640	19640	0
283	20250513	152200	251142175	19640	19640	19640	19640	0
284	20250513	152100	251142175	19640	19640	19640	19640	0
285	20250513	152000	251142175	19640	19640	19640	19640	0
286	20250513	151900	251142175	19640	19650	19650	19640	85
287	20250513	151800	249472675	19670	19670	19670	19670	0
288	20250513	151700	249472675	19670	19670	19670	19670	0
289	20250513	151600	249472675	19670	19650	19670	19650	3
290	20250513	151500	249413705	19650	19650	19650	19650	4
291	20250513	151400	249335105	19650	19660	19660	19650	24
292	20250513	151300	248863455	19650	19660	19660	19650	36
293	20250513	151200	248156045	19700	19650	19700	19650	7
294	20250513	151100	248018445	19650	19700	19700	19650	11
295	20250513	151000	247801795	19700	19650	19700	19650	6
296	20250513	150900	247683845	19650	19640	19650	19640	686
297	20250513	150800	234203975	19640	19640	19640	19640	0
298	20250513	150700	234203975	19640	19640	19640	19640	0
299	20250513	150600	234203975	19640	19640	19640	19640	0
300	20250513	150500	234203975	19640	19640	19640	19640	22
301	20250513	150400	233771895	19650	19640	19650	19640	126
302	20250513	150300	231296245	19640	19640	19640	19640	0
303	20250513	150200	231296245	19640	19650	19650	19640	118
304	20250513	150100	228977725	19650	19650	19650	19650	0
305	20250513	150000	228977725	19650	19650	19650	19630	195
306	20250513	145900	225146555	19650	19650	19650	19650	0
307	20250513	145800	225146555	19650	19650	19650	19650	36
308	20250513	145700	224439155	19700	19700	19700	19700	3
309	20250513	145600	224380055	19700	19700	19700	19700	1
310	20250513	145500	224360355	19650	19650	19650	19650	601
311	20250513	145400	212550705	19630	19630	19630	19630	34
312	20250513	145300	211883285	19630	19630	19630	19630	0
313	20250513	145200	211883285	19630	19630	19630	19630	0
314	20250513	145100	211883285	19630	19700	19700	19630	547
315	20250513	145000	201136905	19650	19650	19650	19650	9
316	20250513	144900	200960055	19650	19650	19650	19650	1
317	20250513	144800	200940405	19650	19650	19650	19650	34
318	20250513	144700	200272305	19650	19650	19650	19650	1
319	20250513	144600	200252655	19650	19670	19670	19650	55
320	20250513	144500	199170905	19650	19650	19650	19650	36
321	20250513	144400	198463505	19650	19650	19650	19650	2
322	20250513	144300	198424205	19630	19630	19630	19630	0
323	20250513	144200	198424205	19630	19650	19650	19630	90
324	20250513	144100	196656005	19650	19650	19650	19650	1
325	20250513	144000	196636355	19650	19650	19650	19650	0
326	20250513	143900	196636355	19650	19640	19690	19640	96
327	20250513	143800	194748405	19640	19640	19640	19640	0
328	20250513	143700	194748405	19640	19640	19640	19640	1
329	20250513	143600	194728765	19640	19640	19640	19640	33
330	20250513	143500	194080645	19710	19710	19710	19710	1
331	20250513	143400	194060935	19630	19660	19660	19630	56
332	20250513	143300	192960245	19630	19640	19640	19630	14
333	20250513	143200	192685315	19630	19640	19640	19630	35
334	20250513	143100	191997965	19660	19660	19660	19660	1
335	20250513	143000	191978305	19630	19640	19660	19630	150
336	20250513	142900	189032365	19630	19640	19640	19630	38
337	20250513	142800	188286415	19630	19630	19630	19630	1
338	20250513	142700	188266785	19630	19630	19630	19630	1
339	20250513	142600	188247155	19630	19630	19630	19630	37
340	20250513	142500	187520845	19640	19635	19640	19635	3
341	20250513	142400	187461930	19630	19630	19630	19630	0
342	20250513	142300	187461930	19630	19640	19640	19630	39
343	20250513	142200	186696055	19650	19650	19650	19650	1
344	20250513	142100	186676405	19650	19650	19650	19650	1
345	20250513	142000	186656755	19630	19640	19640	19630	36
346	20250513	141900	185949790	19660	19660	19660	19660	0
347	20250513	141800	185949790	19660	19650	19660	19650	2
348	20250513	141700	185910480	19630	19650	19650	19630	36
349	20250513	141600	185203440	19660	19655	19660	19655	2
350	20250513	141500	185164125	19650	19650	19650	19650	1
351	20250513	141400	185144475	19660	19640	19660	19630	37
352	20250513	141300	184417830	19650	19650	19650	19650	0
353	20250513	141200	184417830	19650	19650	19650	19650	1
354	20250513	141100	184398180	19640	19640	19640	19640	0
355	20250513	141000	184398180	19640	19640	19660	19630	90
356	20250513	140900	182630620	19630	19630	19630	19630	0
357	20250513	140800	182630620	19630	19650	19660	19630	120
358	20250513	140700	180272360	19640	19640	19650	19640	37
359	20250513	140600	179545670	19640	19640	19640	19640	0
360	20250513	140500	179545670	19640	19640	19640	19640	0
361	20250513	140400	179545670	19640	19650	19650	19640	36
362	20250513	140300	178838620	19640	19640	19640	19640	2
363	20250513	140200	178799340	19640	19640	19640	19640	0
364	20250513	140100	178799340	19640	19640	19640	19640	38
365	20250513	140000	178053020	19640	19640	19640	19640	1
366	20250513	135900	178033380	19650	19650	19650	19650	1
367	20250513	135800	178013730	19640	19640	19640	19640	160
368	20250513	135700	174871330	19640	19650	19650	19640	158
369	20250513	135600	171768060	19650	19650	19650	19650	2
370	20250513	135500	171728760	19640	19640	19650	19640	46
371	20250513	135400	170825220	19650	19650	19650	19650	3
372	20250513	135300	170766270	19640	19640	19640	19640	0
373	20250513	135200	170766270	19640	19650	19650	19640	36
374	20250513	135100	170058930	19650	19650	19650	19650	0
375	20250513	135000	170058930	19650	19650	19650	19650	1
376	20250513	134900	170039280	19640	19640	19640	19640	2
377	20250513	134800	170000000	19640	19650	19650	19640	35
378	20250513	134700	169312310	19660	19650	19660	19650	2
379	20250513	134600	169273000	19640	19640	19640	19640	0
380	20250513	134500	169273000	19640	19640	19640	19640	34
381	20250513	134400	168605240	19660	19640	19660	19640	72
382	20250513	134300	167190550	19650	19650	19650	19650	0
383	20250513	134200	167190550	19650	19650	19650	19640	35
384	20250513	134100	166502850	19650	19650	19650	19650	0
385	20250513	134000	166502850	19650	19660	19660	19650	3
386	20250513	133900	166443890	19650	19650	19650	19650	35
387	20250513	133800	165756140	19660	19660	19660	19660	2
388	20250513	133700	165716820	19650	19650	19650	19650	1
389	20250513	133600	165697170	19650	19650	19650	19650	35
390	20250513	133500	165009420	19650	19650	19650	19650	0
391	20250513	133400	165009420	19650	19650	19650	19650	1
392	20250513	133300	164989770	19650	19660	19660	19650	35
393	20250513	133200	164301990	19670	19670	19670	19670	1
394	20250513	133100	164282320	19660	19660	19660	19660	0
395	20250513	133000	164282320	19660	19650	19660	19650	38
396	20250513	132900	163535590	19660	19660	19660	19660	1
397	20250513	132800	163515930	19670	19670	19670	19670	1
398	20250513	132700	163496260	19650	19650	19650	19650	0
399	20250513	132600	163496260	19650	19660	19660	19650	37
400	20250513	132500	162769180	19660	19660	19670	19660	177
401	20250513	132400	159288760	19650	19650	19650	19650	1
402	20250513	132300	159269110	19650	19660	19660	19650	32
403	20250513	132200	158640140	19670	19670	19670	19670	0
404	20250513	132100	158640140	19670	19670	19670	19670	1
405	20250513	132000	158620470	19660	19670	19670	19660	85
406	20250513	131900	156948650	19670	19670	19670	19670	0
407	20250513	131800	156948650	19670	19670	19670	19670	1
408	20250513	131700	156928980	19670	19690	19690	19670	774
409	20250513	131600	141698100	19700	19690	19700	19690	2
410	20250513	131500	141658710	19680	19680	19680	19680	0
411	20250513	131400	141658710	19680	19680	19680	19680	34
412	20250513	131300	140989590	19700	19700	19700	19700	2
413	20250513	131200	140950190	19680	19680	19680	19680	0
414	20250513	131100	140950190	19680	19690	19690	19680	39
415	20250513	131000	140182320	19710	19700	19710	19700	14
416	20250513	130900	139906390	19710	19710	19710	19710	1
417	20250513	130800	139886680	19690	19690	19690	19690	34
418	20250513	130700	139217220	19700	19700	19700	19700	1
419	20250513	130600	139197520	19720	19720	19720	19720	0
420	20250513	130500	139197520	19720	19720	19720	19720	1
421	20250513	130400	139177800	19690	19690	19690	19690	39
422	20250513	130300	138409890	19700	19700	19700	19700	22
423	20250513	130200	137976490	19700	19700	19700	19700	0
424	20250513	130100	137976490	19700	19710	19710	19700	235
425	20250513	130000	133344940	19740	19740	19740	19740	3
426	20250513	125900	133285720	19730	19730	19730	19730	1
427	20250513	125800	133265990	19710	19710	19720	19710	64
428	20250513	125700	132004310	19710	19710	19710	19710	1
429	20250513	125600	131984600	19710	19710	19710	19710	1
430	20250513	125500	131964890	19700	19700	19700	19700	36
431	20250513	125400	131255690	19700	19700	19700	19700	2
432	20250513	125300	131216290	19700	19700	19700	19700	0
433	20250513	125200	131216290	19700	19700	19700	19700	34
434	20250513	125100	130546490	19700	19700	19700	19700	0
435	20250513	125000	130546490	19700	19700	19700	19700	0
436	20250513	124900	130546490	19700	19700	19700	19700	37
437	20250513	124800	129817590	19700	19700	19700	19700	0
438	20250513	124700	129817590	19700	19700	19700	19700	0
439	20250513	124600	129817590	19700	19710	19710	19700	33
440	20250513	124500	129167300	19720	19720	19720	19720	1
441	20250513	124400	129147580	19710	19710	19710	19710	1
442	20250513	124300	129127870	19710	19700	19710	19700	6
443	20250513	124200	129009660	19700	19700	19700	19700	29
444	20250513	124100	128438360	19710	19710	19710	19710	0
445	20250513	124000	128438360	19710	19710	19710	19710	0
446	20250513	123900	128438360	19710	19710	19710	19710	36
447	20250513	123800	127728800	19720	19710	19720	19710	7
448	20250513	123700	127590770	19710	19710	19710	19710	29
449	20250513	123600	127019180	19700	19700	19700	19700	34
450	20250513	123500	126349380	19700	19700	19700	19700	1
451	20250513	123400	126329680	19700	19700	19700	19700	0
452	20250513	123300	126329680	19700	19700	19700	19700	35
453	20250513	123200	125640180	19700	19700	19700	19700	1
454	20250513	123100	125620480	19690	19690	19690	19690	0
455	20250513	123000	125620480	19690	19710	19710	19690	36
456	20250513	122900	124911620	19700	19700	19700	19700	1
457	20250513	122800	124891920	19690	19690	19690	19690	0
458	20250513	122700	124891920	19690	19690	19690	19690	34
459	20250513	122600	124222460	19710	19710	19710	19710	0
460	20250513	122500	124222460	19710	19710	19710	19710	0
461	20250513	122400	124222460	19710	19690	19710	19690	37
462	20250513	122300	123493910	19710	19710	19710	19710	0
463	20250513	122200	123493910	19710	19710	19710	19710	0
464	20250513	122100	123493910	19710	19710	19710	19710	1
465	20250513	122000	123474200	19690	19690	19690	19690	34
466	20250513	121900	122804740	19690	19690	19690	19690	0
467	20250513	121800	122804740	19690	19690	19690	19690	0
468	20250513	121700	122804740	19690	19700	19700	19690	35
469	20250513	121600	122115390	19720	19720	19720	19720	1
470	20250513	121500	122095670	19690	19690	19690	19690	0
471	20250513	121400	122095670	19690	19690	19690	19690	36
472	20250513	121300	121386830	19720	19720	19720	19720	3
473	20250513	121200	121327670	19690	19690	19690	19690	0
474	20250513	121100	121327670	19690	19710	19710	19690	35
475	20250513	121000	120638040	19720	19720	19720	19720	1
476	20250513	120900	120618320	19700	19700	19700	19700	0
477	20250513	120800	120618320	19700	19710	19710	19700	35
478	20250513	120700	119928620	19720	19720	19720	19720	0
479	20250513	120600	119928620	19720	19720	19720	19720	1
480	20250513	120500	119908900	19700	19700	19700	19700	34
481	20250513	120400	119239100	19690	19690	19690	19690	0
482	20250513	120300	119239100	19690	19690	19690	19690	0
483	20250513	120200	119239100	19690	19690	19690	19690	35
484	20250513	120100	118549950	19720	19720	19720	19720	0
485	20250513	120000	118549950	19720	19720	19720	19720	1
486	20250513	115900	118530230	19690	19700	19710	19690	57
487	20250513	115800	117407180	19690	19690	19690	19690	34
488	20250513	115700	116737720	19690	19690	19690	19690	0
489	20250513	115600	116737720	19690	19710	19710	19690	27
490	20250513	115500	116205630	19690	19700	19700	19690	36
491	20250513	115400	115496510	19710	19710	19710	19710	1
492	20250513	115300	115476800	19690	19690	19690	19690	0
493	20250513	115200	115476800	19690	19700	19700	19690	35
494	20250513	115100	114787460	19710	19710	19710	19710	0
495	20250513	115000	114787460	19710	19710	19710	19710	1
496	20250513	114900	114767750	19680	19690	19700	19680	37
497	20250513	114800	114039540	19680	19680	19680	19680	0
498	20250513	114700	114039540	19680	19680	19680	19680	0
499	20250513	114600	114039540	19680	19680	19680	19680	35
500	20250513	114500	113350740	19680	19680	19680	19680	0
501	20250513	114400	113350740	19680	19680	19680	19680	0
502	20250513	114300	113350740	19680	19680	19680	19680	34
503	20250513	114200	112681620	19730	19730	19730	19730	0
504	20250513	114100	112681620	19730	19730	19730	19730	1
505	20250513	114000	112661890	19680	19680	19680	19680	34
506	20250513	113900	111992770	19680	19680	19680	19680	0
507	20250513	113800	111992770	19680	19680	19680	19680	0
508	20250513	113700	111992770	19680	19680	19680	19680	0
509	20250513	113600	111992770	19680	19690	19740	19680	82
510	20250513	113500	110378530	19680	19680	19680	19680	1
511	20250513	113400	110358850	19680	19680	19680	19680	0
512	20250513	113300	110358850	19680	19680	19680	19680	35
513	20250513	113200	109670050	19680	19690	19690	19680	36
514	20250513	113100	108961280	19680	19680	19680	19680	0
515	20250513	113000	108961280	19680	19730	19730	19680	36
516	20250513	112900	108252510	19720	19720	19720	19720	2
517	20250513	112800	108213070	19690	19690	19690	19690	0
518	20250513	112700	108213070	19690	19690	19690	19690	34
519	20250513	112600	107543610	19690	19690	19690	19690	0
520	20250513	112500	107543610	19690	19690	19690	19690	0
521	20250513	112400	107543610	19690	19710	19710	19690	56
522	20250513	112300	106440030	19720	19720	19720	19720	4
523	20250513	112200	106361150	19710	19710	19710	19710	1
524	20250513	112100	106341440	19690	19690	19690	19690	36
525	20250513	112000	105632600	19730	19730	19730	19730	0
526	20250513	111900	105632600	19730	19730	19730	19730	0
527	20250513	111800	105632600	19730	19690	19730	19690	35
528	20250513	111700	104943410	19690	19690	19690	19690	0
529	20250513	111600	104943410	19690	19690	19690	19690	0
530	20250513	111500	104943410	19690	19690	19690	19690	6
531	20250513	111400	104825270	19690	19690	19690	19690	30
532	20250513	111300	104234570	19690	19690	19690	19690	0
533	20250513	111200	104234570	19690	19690	19690	19690	0
534	20250513	111100	104234570	19690	19750	19750	19690	34
535	20250513	111000	103564820	19690	19690	19690	19690	0
536	20250513	110900	103564820	19690	19690	19690	19690	0
537	20250513	110800	103564820	19690	19700	19700	19690	35
538	20250513	110700	102875380	19780	19780	19780	19780	0
539	20250513	110600	102875380	19780	19780	19780	19780	0
540	20250513	110500	102875380	19780	19730	19780	19690	58
541	20250513	110400	101732750	19690	19710	19720	19690	59
542	20250513	110300	100569900	19700	19700	19700	19700	0
543	20250513	110200	100569900	19700	19700	19700	19700	35
544	20250513	110100	99880400	19730	19730	19730	19730	0
545	20250513	110000	99880400	19730	19730	19730	19730	1
546	20250513	105900	99860670	19710	19710	19710	19690	38
547	20250513	105800	99112180	19690	19690	19690	19690	0
548	20250513	105700	99112180	19690	19690	19690	19690	10
549	20250513	105600	98915280	19690	19720	19720	19690	353
550	20250513	105500	91956550	19720	19720	19720	19720	0
551	20250513	105400	91956550	19720	19720	19720	19720	0
552	20250513	105300	91956550	19720	19720	19720	19720	12
553	20250513	105200	91719910	19720	19720	19720	19720	29
554	20250513	105100	91148030	19720	19720	19720	19720	0
555	20250513	105000	91148030	19720	19720	19720	19720	5
556	20250513	104900	91049430	19710	19710	19710	19710	30
557	20250513	104800	90458130	19720	19720	19720	19720	1
558	20250513	104700	90438410	19710	19710	19710	19710	9
559	20250513	104600	90261020	19710	19700	19710	19700	52
560	20250513	104500	89236390	19720	19720	19720	19720	7
561	20250513	104400	89098350	19710	19710	19710	19710	7
562	20250513	104300	88960380	19700	19690	19700	19690	142
563	20250513	104200	86163290	19700	19700	19700	19700	12
564	20250513	104100	85926890	19690	19690	19690	19690	0
565	20250513	104000	85926890	19690	19690	19690	19690	29
566	20250513	103900	85355880	19690	19690	19690	19690	0
567	20250513	103800	85355880	19690	19690	19690	19690	0
568	20250513	103700	85355880	19690	19690	19690	19690	29
569	20250513	103600	84784870	19690	19690	19690	19690	0
570	20250513	103500	84784870	19690	19690	19690	19690	0
571	20250513	103400	84784870	19690	19690	19690	19690	30
572	20250513	103300	84194170	19690	19690	19690	19690	0
573	20250513	103200	84194170	19690	19690	19690	19690	0
574	20250513	103100	84194170	19690	19690	19690	19690	0
575	20250513	103000	84194170	19690	19750	19750	19690	30
576	20250513	102900	83603410	19750	19750	19750	19750	1
577	20250513	102800	83583660	19690	19700	19700	19690	704
578	20250513	102700	69721630	19700	19740	19740	19700	31
579	20250513	102600	69110890	19700	19700	19700	19700	0
580	20250513	102500	69110890	19700	19700	19700	19700	0
581	20250513	102400	69110890	19700	19700	19700	19700	29
582	20250513	102300	68539590	19700	19700	19700	19700	0
583	20250513	102200	68539590	19700	19700	19700	19700	0
584	20250513	102100	68539590	19700	19770	19770	19700	30
585	20250513	102000	67948520	19700	19700	19700	19700	0
586	20250513	101900	67948520	19700	19700	19700	19700	0
587	20250513	101800	67948520	19700	19700	19700	19700	30
588	20250513	101700	67357520	19780	19780	19780	19780	0
589	20250513	101600	67357520	19780	19780	19780	19780	3
590	20250513	101500	67298180	19700	19700	19700	19700	29
591	20250513	101400	66726880	19690	19690	19690	19690	0
592	20250513	101300	66726880	19690	19690	19690	19690	0
593	20250513	101200	66726880	19690	19740	19740	19690	835
594	20250513	101100	50275520	19800	19770	19800	19770	4
595	20250513	101000	50196380	19710	19710	19710	19710	0
596	20250513	100900	50196380	19710	19710	19710	19710	0
597	20250513	100800	50196380	19710	19710	19710	19710	29
598	20250513	100700	49624790	19710	19710	19710	19710	0
599	20250513	100600	49624790	19710	19710	19710	19710	0
600	20250513	100500	49624790	19710	19710	19710	19710	29
601	20250513	100400	49053200	19800	19800	19800	19800	0
602	20250513	100300	49053200	19800	19800	19800	19800	2
603	20250513	100200	49013600	19800	19710	19800	19710	32
604	20250513	100100	48382790	19720	19720	19720	19720	10
605	20250513	100000	48185590	19720	19750	19750	19720	90
606	20250513	095900	46410110	19730	19760	19760	19730	165
607	20250513	095800	43153790	19800	19800	19800	19800	1
608	20250513	095700	43133990	19750	19750	19750	19750	0
609	20250513	095600	43133990	19750	19760	19760	19750	30
610	20250513	095500	42541480	19760	19760	19760	19760	4
611	20250513	095400	42462440	19760	19760	19760	19760	0
612	20250513	095300	42462440	19760	19770	19770	19760	29
613	20250513	095200	41889340	19760	19760	19760	19760	0
614	20250513	095100	41889340	19760	19760	19760	19760	0
615	20250513	095000	41889340	19760	19780	19780	19760	29
616	20250513	094900	41315850	19780	19780	19780	19780	0
617	20250513	094800	41315850	19780	19780	19780	19780	0
618	20250513	094700	41315850	19780	19780	19780	19780	15
619	20250513	094600	41019150	19790	19790	19790	19790	15
620	20250513	094500	40722300	19800	19800	19800	19800	2
621	20250513	094400	40682700	19800	19800	19800	19800	0
622	20250513	094300	40682700	19800	19800	19800	19800	0
623	20250513	094200	40682700	19800	19800	19800	19800	0
624	20250513	094100	40682700	19800	19820	19820	19800	129
625	20250513	094000	38126920	19830	19830	19830	19830	10
626	20250513	093900	37928620	19850	19850	19850	19850	0
627	20250513	093800	37928620	19850	19850	19850	19850	0
628	20250513	093700	37928620	19850	19850	19850	19850	3
629	20250513	093600	37869070	19850	19850	19850	19850	11
630	20250513	093500	37650720	19850	19850	19850	19850	0
631	20250513	093400	37650720	19850	19850	19850	19850	1
632	20250513	093300	37630870	19860	19860	19860	19860	0
633	20250513	093200	37630870	19860	19860	19860	19860	2
634	20250513	093100	37591150	19860	19840	19860	19840	556
635	20250513	093000	26553680	19840	19840	19840	19840	0
636	20250513	092900	26553680	19840	19840	19840	19840	0
637	20250513	092800	26553680	19840	19840	19840	19820	665
638	20250513	092700	13372220	19820	19820	19820	19820	40
639	20250513	092600	12579420	19820	19820	19820	19820	0
640	20250513	092500	12579420	19820	19820	19820	19810	53
641	20250513	092400	11529000	19820	19820	19820	19820	0
642	20250513	092300	11529000	19820	19820	19820	19820	0
643	20250513	092200	11529000	19820	19820	19820	19820	0
644	20250513	092100	11529000	19820	19820	19820	19820	0
645	20250513	092000	11529000	19820	19830	19830	19820	23
646	20250513	091900	11073090	19860	19860	19860	19860	0
647	20250513	091800	11073090	19860	19860	19860	19860	0
648	20250513	091700	11073090	19860	19850	19860	19850	10
649	20250513	091600	10874570	19800	19800	19800	19800	0
650	20250513	091500	10874570	19800	19800	19800	19800	0
651	20250513	091400	10874570	19800	19800	19800	19800	5
652	20250513	091300	10775570	19800	19800	19800	19800	0
653	20250513	091200	10775570	19800	19800	19800	19800	0
654	20250513	091100	10775570	19800	19830	19830	19800	80
655	20250513	091000	9190910	19810	19810	19810	19810	0
656	20250513	090900	9190910	19810	19810	19810	19810	0
657	20250513	090800	9190910	19810	19820	19820	19810	20
658	20250513	090700	8794610	19820	19820	19820	19820	0
659	20250513	090600	8794610	19820	19830	19830	19820	98
660	20250513	090500	6851740	19860	19860	19860	19860	0
661	20250513	090400	6851740	19860	19860	19860	19860	0
662	20250513	090300	6851740	19860	19860	19860	19860	0
663	20250513	090200	6851740	19860	19860	19860	19860	0
664	20250513	090100	6851740	19860	19860	19860	19860	311
665	20250513	090000	675280	19860	19860	19870	19860	34