KissMeData/189300/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201700	1518771500	40450	40450	40450	40450	1435
3	20250513	201600	1518771500	40450	40450	40450	40450	0
4	20250513	201500	1518771500	40450	40450	40450	40450	0
5	20250513	201400	1518771500	40450	40450	40450	40450	0
6	20250513	201300	1518771500	40450	40450	40450	40450	0
7	20250513	201200	1518771500	40450	40450	40450	40450	0
8	20250513	201100	1518771500	40450	40450	40450	40450	0
9	20250513	201000	1518771500	40450	40450	40450	40450	0
10	20250513	200900	1518771500	40450	40450	40450	40450	0
11	20250513	200800	1518771500	40450	40450	40450	40450	0
12	20250513	200700	1518771500	40450	40450	40450	40450	0
13	20250513	200600	1518771500	40450	40450	40450	40450	0
14	20250513	200500	1518771500	40450	40450	40450	40450	0
15	20250513	200400	1518771500	40450	40450	40450	40450	0
16	20250513	200300	1518771500	40450	40450	40450	40450	0
17	20250513	200200	1518771500	40450	40450	40450	40450	0
18	20250513	200100	1518771500	40450	40450	40450	40450	0
19	20250513	200000	1518771500	40450	40450	40450	40450	0
20	20250513	195900	1518771500	40450	40450	40450	40450	0
21	20250513	195800	1518771500	40450	40450	40450	40450	0
22	20250513	195700	1518771500	40450	40450	40450	40450	0
23	20250513	195600	1518771500	40450	40450	40450	40450	0
24	20250513	195500	1518771500	40450	40450	40450	40450	0
25	20250513	195400	1518771500	40450	40450	40450	40450	0
26	20250513	195300	1518771500	40450	40450	40450	40450	0
27	20250513	195200	1518771500	40450	40450	40450	40450	0
28	20250513	195100	1518771500	40450	40450	40450	40450	0
29	20250513	195000	1518771500	40450	40450	40450	40450	0
30	20250513	194900	1518771500	40450	40450	40450	40450	0
31	20250513	194800	1518771500	40450	40450	40450	40450	0
32	20250513	194700	1518771500	40450	40450	40450	40450	1435
33	20250513	194600	1518771500	40450	40450	40450	40450	0
34	20250513	194500	1518771500	40450	40450	40450	40450	0
35	20250513	194400	1518771500	40450	40450	40450	40450	0
36	20250513	194300	1518771500	40450	40450	40450	40450	0
37	20250513	194200	1518771500	40450	40450	40450	40450	0
38	20250513	194100	1518771500	40450	40450	40450	40450	0
39	20250513	194000	1518771500	40450	40450	40450	40450	0
40	20250513	193900	1518771500	40450	40450	40450	40450	0
41	20250513	193800	1518771500	40450	40450	40450	40450	0
42	20250513	193700	1518771500	40450	40450	40450	40450	0
43	20250513	193600	1518771500	40450	40450	40450	40450	0
44	20250513	193500	1518771500	40450	40450	40450	40450	0
45	20250513	193400	1518771500	40450	40450	40450	40450	0
46	20250513	193300	1518771500	40450	40450	40450	40450	0
47	20250513	193200	1518771500	40450	40450	40450	40450	0
48	20250513	193100	1518771500	40450	40450	40450	40450	0
49	20250513	193000	1518771500	40450	40450	40450	40450	0
50	20250513	192900	1518771500	40450	40450	40450	40450	0
51	20250513	192800	1518771500	40450	40450	40450	40450	0
52	20250513	192700	1518771500	40450	40450	40450	40450	0
53	20250513	192600	1518771500	40450	40450	40450	40450	0
54	20250513	192500	1518771500	40450	40450	40450	40450	0
55	20250513	192400	1518771500	40450	40450	40450	40450	0
56	20250513	192300	1518771500	40450	40450	40450	40450	0
57	20250513	192200	1518771500	40450	40450	40450	40450	0
58	20250513	192100	1518771500	40450	40450	40450	40450	0
59	20250513	192000	1518771500	40450	40450	40450	40450	0
60	20250513	191900	1518771500	40450	40450	40450	40450	0
61	20250513	191800	1518771500	40450	40450	40450	40450	0
62	20250513	191700	1518771500	40450	40450	40450	40450	1435
63	20250513	191600	1518771500	40450	40450	40450	40450	0
64	20250513	191500	1518771500	40450	40450	40450	40450	0
65	20250513	191400	1518771500	40450	40450	40450	40450	0
66	20250513	191300	1518771500	40450	40450	40450	40450	0
67	20250513	191200	1518771500	40450	40450	40450	40450	0
68	20250513	191100	1518771500	40450	40450	40450	40450	0
69	20250513	191000	1518771500	40450	40450	40450	40450	0
70	20250513	190900	1518771500	40450	40450	40450	40450	0
71	20250513	190800	1518771500	40450	40450	40450	40450	0
72	20250513	190700	1518771500	40450	40450	40450	40450	0
73	20250513	190600	1518771500	40450	40450	40450	40450	0
74	20250513	190500	1518771500	40450	40450	40450	40450	0
75	20250513	190400	1518771500	40450	40450	40450	40450	0
76	20250513	190300	1518771500	40450	40450	40450	40450	0
77	20250513	190200	1518771500	40450	40450	40450	40450	0
78	20250513	190100	1518771500	40450	40450	40450	40450	0
79	20250513	190000	1518771500	40450	40450	40450	40450	0
80	20250513	185900	1518771500	40450	40450	40450	40450	0
81	20250513	185800	1518771500	40450	40450	40450	40450	0
82	20250513	185700	1518771500	40450	40450	40450	40450	0
83	20250513	185600	1518771500	40450	40450	40450	40450	0
84	20250513	185500	1518771500	40450	40450	40450	40450	0
85	20250513	185400	1518771500	40450	40450	40450	40450	0
86	20250513	185300	1518771500	40450	40450	40450	40450	0
87	20250513	185200	1518771500	40450	40450	40450	40450	0
88	20250513	185100	1518771500	40450	40450	40450	40450	0
89	20250513	185000	1518771500	40450	40450	40450	40450	0
90	20250513	184900	1518771500	40450	40450	40450	40450	0
91	20250513	184800	1518771500	40450	40450	40450	40450	0
92	20250513	184700	1518771500	40450	40450	40450	40450	1435
93	20250513	184600	1518771500	40450	40450	40450	40450	0
94	20250513	184500	1518771500	40450	40450	40450	40450	0
95	20250513	184400	1518771500	40450	40450	40450	40450	0
96	20250513	184300	1518771500	40450	40450	40450	40450	0
97	20250513	184200	1518771500	40450	40450	40450	40450	0
98	20250513	184100	1518771500	40450	40450	40450	40450	0
99	20250513	184000	1518771500	40450	40450	40450	40450	0
100	20250513	183900	1518771500	40450	40450	40450	40450	0
101	20250513	183800	1518771500	40450	40450	40450	40450	0
102	20250513	183700	1518771500	40450	40450	40450	40450	0
103	20250513	183600	1518771500	40450	40450	40450	40450	0
104	20250513	183500	1518771500	40450	40450	40450	40450	0
105	20250513	183400	1518771500	40450	40450	40450	40450	0
106	20250513	183300	1518771500	40450	40450	40450	40450	0
107	20250513	183200	1518771500	40450	40450	40450	40450	0
108	20250513	183100	1518771500	40450	40450	40450	40450	0
109	20250513	183000	1518771500	40450	40450	40450	40450	0
110	20250513	182900	1518771500	40450	40450	40450	40450	0
111	20250513	182800	1518771500	40450	40450	40450	40450	0
112	20250513	182700	1518771500	40450	40450	40450	40450	0
113	20250513	182600	1518771500	40450	40450	40450	40450	0
114	20250513	182500	1518771500	40450	40450	40450	40450	0
115	20250513	182400	1518771500	40450	40450	40450	40450	0
116	20250513	182300	1518771500	40450	40450	40450	40450	0
117	20250513	182200	1518771500	40450	40450	40450	40450	0
118	20250513	182100	1518771500	40450	40450	40450	40450	0
119	20250513	182000	1518771500	40450	40450	40450	40450	0
120	20250513	181900	1518771500	40450	40450	40450	40450	0
121	20250513	181800	1518771500	40450	40450	40450	40450	0
122	20250513	181700	1518771500	40450	40450	40450	40450	1435
123	20250513	181600	1518771500	40450	40450	40450	40450	0
124	20250513	181500	1518771500	40450	40450	40450	40450	0
125	20250513	181400	1518771500	40450	40450	40450	40450	0
126	20250513	181300	1518771500	40450	40450	40450	40450	0
127	20250513	181200	1518771500	40450	40450	40450	40450	0
128	20250513	181100	1518771500	40450	40450	40450	40450	0
129	20250513	181000	1518771500	40450	40450	40450	40450	0
130	20250513	180900	1518771500	40450	40450	40450	40450	0
131	20250513	180800	1518771500	40450	40450	40450	40450	0
132	20250513	180700	1518771500	40450	40450	40450	40450	0
133	20250513	180600	1518771500	40450	40450	40450	40450	0
134	20250513	180500	1518771500	40450	40450	40450	40450	0
135	20250513	180400	1518771500	40450	40450	40450	40450	0
136	20250513	180300	1518771500	40450	40450	40450	40450	0
137	20250513	180200	1518771500	40450	40450	40450	40450	0
138	20250513	180100	1518771500	40450	40450	40450	40450	0
139	20250513	180000	1518771500	40450	40450	40450	40450	0
140	20250513	175900	1518771500	40450	40450	40450	40450	0
141	20250513	175800	1518771500	40450	40450	40450	40450	0
142	20250513	175700	1518771500	40450	40450	40450	40450	0
143	20250513	175600	1518771500	40450	40450	40450	40450	0
144	20250513	175500	1518771500	40450	40450	40450	40450	0
145	20250513	175400	1518771500	40450	40450	40450	40450	0
146	20250513	175300	1518771500	40450	40450	40450	40450	0
147	20250513	175200	1518771500	40450	40450	40450	40450	0
148	20250513	175100	1518771500	40450	40450	40450	40450	0
149	20250513	175000	1518771500	40450	40450	40450	40450	0
150	20250513	174900	1518771500	40450	40450	40450	40450	0
151	20250513	174800	1518771500	40450	40450	40450	40450	0
152	20250513	174700	1518771500	40450	40450	40450	40450	1435
153	20250513	174600	1518771500	40450	40450	40450	40450	0
154	20250513	174500	1518771500	40450	40450	40450	40450	0
155	20250513	174400	1518771500	40450	40450	40450	40450	0
156	20250513	174300	1518771500	40450	40450	40450	40450	0
157	20250513	174200	1518771500	40450	40450	40450	40450	0
158	20250513	174100	1518771500	40450	40450	40450	40450	0
159	20250513	174000	1518771500	40450	40450	40450	40450	0
160	20250513	173900	1518771500	40450	40450	40450	40450	0
161	20250513	173800	1518771500	40450	40450	40450	40450	0
162	20250513	173700	1518771500	40450	40450	40450	40450	0
163	20250513	173600	1518771500	40450	40450	40450	40450	0
164	20250513	173500	1518771500	40450	40450	40450	40450	0
165	20250513	173400	1518771500	40450	40450	40450	40450	0
166	20250513	173300	1518771500	40450	40450	40450	40450	0
167	20250513	173200	1518771500	40450	40450	40450	40450	0
168	20250513	173100	1518771500	40450	40450	40450	40450	0
169	20250513	173000	1518771500	40450	40450	40450	40450	0
170	20250513	172900	1518771500	40450	40450	40450	40450	0
171	20250513	172800	1518771500	40450	40450	40450	40450	0
172	20250513	172700	1518771500	40450	40450	40450	40450	0
173	20250513	172600	1518771500	40450	40450	40450	40450	0
174	20250513	172500	1518771500	40450	40450	40450	40450	0
175	20250513	172400	1518771500	40450	40450	40450	40450	0
176	20250513	172300	1518771500	40450	40450	40450	40450	0
177	20250513	172200	1518771500	40450	40450	40450	40450	0
178	20250513	172100	1518771500	40450	40450	40450	40450	0
179	20250513	172000	1518771500	40450	40450	40450	40450	0
180	20250513	171900	1518771500	40450	40450	40450	40450	0
181	20250513	171800	1518771500	40450	40450	40450	40450	0
182	20250513	171700	1518771500	40450	40450	40450	40450	1435
183	20250513	171600	1518771500	40450	40450	40450	40450	0
184	20250513	171500	1518771500	40450	40450	40450	40450	0
185	20250513	171400	1518771500	40450	40450	40450	40450	0
186	20250513	171300	1518771500	40450	40450	40450	40450	0
187	20250513	171200	1518771500	40450	40450	40450	40450	0
188	20250513	171100	1518771500	40450	40450	40450	40450	0
189	20250513	171000	1518771500	40450	40450	40450	40450	0
190	20250513	170900	1518771500	40450	40450	40450	40450	0
191	20250513	170800	1518771500	40450	40450	40450	40450	0
192	20250513	170700	1518771500	40450	40450	40450	40450	0
193	20250513	170600	1518771500	40450	40450	40450	40450	0
194	20250513	170500	1518771500	40450	40450	40450	40450	0
195	20250513	170400	1518771500	40450	40450	40450	40450	0
196	20250513	170300	1518771500	40450	40450	40450	40450	0
197	20250513	170200	1518771500	40450	40450	40450	40450	0
198	20250513	170100	1518771500	40450	40450	40450	40450	0
199	20250513	170000	1518771500	40450	40450	40450	40450	0
200	20250513	165900	1518771500	40450	40450	40450	40450	0
201	20250513	165800	1518771500	40450	40450	40450	40450	0
202	20250513	165700	1518771500	40450	40450	40450	40450	0
203	20250513	165600	1518771500	40450	40450	40450	40450	0
204	20250513	165500	1518771500	40450	40450	40450	40450	0
205	20250513	165400	1518771500	40450	40450	40450	40450	0
206	20250513	165300	1518771500	40450	40450	40450	40450	0
207	20250513	165200	1518771500	40450	40450	40450	40450	0
208	20250513	165100	1518771500	40450	40450	40450	40450	0
209	20250513	165000	1518771500	40450	40450	40450	40450	0
210	20250513	164900	1518771500	40450	40450	40450	40450	0
211	20250513	164800	1518771500	40450	40450	40450	40450	0
212	20250513	164700	1518771500	40450	40450	40450	40450	1435
213	20250513	164600	1518771500	40450	40450	40450	40450	0
214	20250513	164500	1518771500	40450	40450	40450	40450	0
215	20250513	164400	1518771500	40450	40450	40450	40450	0
216	20250513	164300	1518771500	40450	40450	40450	40450	0
217	20250513	164200	1518771500	40450	40450	40450	40450	0
218	20250513	164100	1518771500	40450	40450	40450	40450	0
219	20250513	164000	1518771500	40450	40450	40450	40450	0
220	20250513	163900	1518771500	40450	40450	40450	40450	0
221	20250513	163800	1518771500	40450	40450	40450	40450	0
222	20250513	163700	1518771500	40450	40450	40450	40450	0
223	20250513	163600	1518771500	40450	40450	40450	40450	0
224	20250513	163500	1518771500	40450	40450	40450	40450	0
225	20250513	163400	1518771500	40450	40450	40450	40450	0
226	20250513	163300	1518771500	40450	40450	40450	40450	0
227	20250513	163200	1518771500	40450	40450	40450	40450	0
228	20250513	163100	1518771500	40450	40450	40450	40450	0
229	20250513	163000	1518771500	40450	40450	40450	40450	0
230	20250513	162900	1518771500	40450	40450	40450	40450	0
231	20250513	162800	1518771500	40450	40450	40450	40450	0
232	20250513	162700	1518771500	40450	40450	40450	40450	0
233	20250513	162600	1518771500	40450	40450	40450	40450	0
234	20250513	162500	1518771500	40450	40450	40450	40450	0
235	20250513	162400	1518771500	40450	40450	40450	40450	0
236	20250513	162300	1518771500	40450	40450	40450	40450	0
237	20250513	162200	1518771500	40450	40450	40450	40450	0
238	20250513	162100	1518771500	40450	40450	40450	40450	0
239	20250513	162000	1518771500	40450	40450	40450	40450	0
240	20250513	161900	1518771500	40450	40450	40450	40450	0
241	20250513	161800	1518771500	40450	40450	40450	40450	0
242	20250513	161700	1518771500	40450	40450	40450	40450	1435
243	20250513	161600	1518771500	40450	40450	40450	40450	0
244	20250513	161500	1518771500	40450	40450	40450	40450	0
245	20250513	161400	1518771500	40450	40450	40450	40450	0
246	20250513	161300	1518771500	40450	40450	40450	40450	0
247	20250513	161200	1518771500	40450	40450	40450	40450	0
248	20250513	161100	1518771500	40450	40450	40450	40450	0
249	20250513	161000	1518771500	40450	40450	40450	40450	0
250	20250513	160900	1518771500	40450	40450	40450	40450	0
251	20250513	160800	1518771500	40450	40450	40450	40450	0
252	20250513	160700	1518771500	40450	40450	40450	40450	0
253	20250513	160600	1518771500	40450	40450	40450	40450	0
254	20250513	160500	1518771500	40450	40450	40450	40450	0
255	20250513	160400	1518771500	40450	40450	40450	40450	0
256	20250513	160300	1518771500	40450	40450	40450	40450	0
257	20250513	160200	1518771500	40450	40450	40450	40450	0
258	20250513	160100	1518771500	40450	40450	40450	40450	0
259	20250513	160000	1518771500	40450	40450	40450	40450	0
260	20250513	155900	1518771500	40450	40450	40450	40450	0
261	20250513	155800	1518771500	40450	40450	40450	40450	0
262	20250513	155700	1518771500	40450	40450	40450	40450	0
263	20250513	155600	1518771500	40450	40450	40450	40450	0
264	20250513	155500	1518771500	40450	40450	40450	40450	0
265	20250513	155400	1518771500	40450	40450	40450	40450	0
266	20250513	155300	1518771500	40450	40450	40450	40450	0
267	20250513	155200	1518771500	40450	40450	40450	40450	0
268	20250513	155100	1518771500	40450	40450	40450	40450	0
269	20250513	155000	1518771500	40450	40450	40450	40450	0
270	20250513	154900	1518771500	40450	40450	40450	40450	0
271	20250513	154800	1518771500	40450	40450	40450	40450	0
272	20250513	154700	1518771500	40450	40450	40450	40450	1435
273	20250513	154600	1518771500	40450	40450	40450	40450	0
274	20250513	154500	1518771500	40450	40450	40450	40450	0
275	20250513	154400	1518771500	40450	40450	40450	40450	0
276	20250513	154300	1518771500	40450	40450	40450	40450	0
277	20250513	154200	1518771500	40450	40450	40450	40450	0
278	20250513	154100	1518771500	40450	40450	40450	40450	0
279	20250513	154000	1518771500	40450	40450	40450	40450	0
280	20250513	153900	1518771500	40450	40450	40450	40450	0
281	20250513	153800	1518771500	40450	40450	40450	40450	0
282	20250513	153700	1518771500	40450	40450	40450	40450	0
283	20250513	153600	1518771500	40450	40450	40450	40450	0
284	20250513	153500	1518771500	40450	40450	40450	40450	0
285	20250513	153400	1518771500	40450	40450	40450	40450	0
286	20250513	153300	1518771500	40450	40450	40450	40450	0
287	20250513	153200	1518771500	40450	40450	40450	40450	0
288	20250513	153100	1518771500	40450	40450	40450	40450	0
289	20250513	153000	1518771500	40450	40450	40450	40450	1435
290	20250513	152900	1460725750	40500	40500	40500	40500	0
291	20250513	152800	1460725750	40500	40500	40500	40500	0
292	20250513	152700	1460725750	40500	40500	40500	40500	0
293	20250513	152600	1460725750	40500	40500	40500	40500	0
294	20250513	152500	1460725750	40500	40500	40500	40500	0
295	20250513	152400	1460725750	40500	40500	40500	40500	0
296	20250513	152300	1460725750	40500	40500	40500	40500	0
297	20250513	152200	1460725750	40500	40500	40500	40500	0
298	20250513	152100	1460725750	40500	40500	40500	40500	0
299	20250513	152000	1460725750	40500	40500	40500	40500	0
300	20250513	151900	1460725750	40500	40500	40500	40450	50
301	20250513	151800	1458701800	40500	40500	40500	40500	156
302	20250513	151700	1452383800	40500	40500	40500	40500	11
303	20250513	151600	1451938300	40500	40450	40500	40450	34
304	20250513	151500	1450561450	40500	40500	40550	40500	186
305	20250513	151400	1443027800	40550	40500	40550	40500	34
306	20250513	151300	1441649250	40500	40550	40550	40500	50
307	20250513	151200	1439623250	40550	40500	40550	40500	40
308	20250513	151100	1438003200	40500	40500	40550	40500	63
309	20250513	151000	1435450250	40500	40500	40500	40500	11
310	20250513	150900	1435004750	40550	40550	40550	40500	166
311	20250513	150800	1428273500	40600	40600	40600	40550	356
312	20250513	150700	1413837550	40600	40600	40600	40600	15
313	20250513	150600	1413228550	40600	40600	40650	40600	168
314	20250513	150500	1406407700	40600	40600	40600	40600	0
315	20250513	150400	1406407700	40600	40600	40600	40600	0
316	20250513	150300	1406407700	40600	40600	40600	40600	24
317	20250513	150200	1405433300	40600	40600	40600	40600	25
318	20250513	150100	1404418300	40600	40600	40600	40600	26
319	20250513	150000	1403362700	40650	40550	40650	40550	212
320	20250513	145900	1394754900	40600	40600	40600	40600	36
321	20250513	145800	1393293300	40600	40600	40600	40550	26
322	20250513	145700	1392237750	40550	40550	40550	40550	1
323	20250513	145600	1392197200	40600	40600	40600	40600	1
324	20250513	145500	1392156600	40600	40600	40600	40600	1
325	20250513	145400	1392116000	40600	40575	40600	40550	15
326	20250513	145300	1391507250	40600	40600	40600	40600	0
327	20250513	145200	1391507250	40600	40550	40600	40550	36
328	20250513	145100	1390047300	40550	40550	40550	40550	0
329	20250513	145000	1390047300	40550	40600	40600	40550	71
330	20250513	144900	1387166200	40600	40600	40600	40600	1
331	20250513	144800	1387125600	40650	40550	40650	40550	300
332	20250513	144700	1374955950	40550	40550	40550	40500	16
333	20250513	144600	1374307650	40550	40550	40550	40550	14
334	20250513	144500	1373739950	40550	40550	40550	40500	49
335	20250513	144400	1371753050	40550	40550	40550	40550	0
336	20250513	144300	1371753050	40550	40600	40600	40550	48
337	20250513	144200	1369804800	40550	40600	40600	40550	13
338	20250513	144100	1369277050	40600	40600	40600	40600	0
339	20250513	144000	1369277050	40600	40500	40600	40500	15
340	20250513	143900	1368668250	40550	40500	40550	40500	55
341	20250513	143800	1366438850	40500	40500	40500	40500	38
342	20250513	143700	1364899850	40450	40500	40500	40450	22
343	20250513	143600	1364009300	40450	40450	40500	40450	122
344	20250513	143500	1359074350	40400	40400	40500	40400	36
345	20250513	143400	1357619550	40450	40450	40500	40450	28
346	20250513	143300	1356486900	40500	40500	40500	40500	0
347	20250513	143200	1356486900	40500	40500	40500	40500	1
348	20250513	143100	1356446400	40450	40450	40450	40450	162
349	20250513	143000	1349893500	40450	40450	40500	40450	45
350	20250513	142900	1348072050	40500	40500	40500	40450	222
351	20250513	142800	1339082050	40450	40500	40500	40450	62
352	20250513	142700	1336574100	40500	40450	40500	40450	55
353	20250513	142600	1334348650	40500	40500	40500	40450	28
354	20250513	142500	1333215650	40500	40500	40500	40450	26
355	20250513	142400	1332163700	40450	40450	40450	40450	41
356	20250513	142300	1330505250	40500	40450	40500	40450	21
357	20250513	142200	1329655750	40450	40450	40450	40450	21
358	20250513	142100	1328806300	40450	40450	40500	40450	43
359	20250513	142000	1327066900	40450	40450	40500	40450	70
360	20250513	141900	1324235350	40450	40450	40450	40450	126
361	20250513	141800	1319138650	40450	40450	40500	40450	38
362	20250513	141700	1317601500	40450	40450	40450	40450	20
363	20250513	141600	1316792500	40450	40450	40450	40400	385
364	20250513	141500	1301220300	40400	40500	40500	40400	1551
365	20250513	141400	1238517050	40550	40500	40550	40500	35
366	20250513	141300	1237098925	40550	40500	40550	40500	46
367	20250513	141200	1235235725	40450	40500	40500	40450	28
368	20250513	141100	1234101825	40450	40500	40550	40450	40
369	20250513	141000	1232481125	40500	40500	40500	40500	290
370	20250513	140900	1220736125	40450	40450	40500	40450	63
371	20250513	140800	1218186675	40500	40500	40500	40500	15
372	20250513	140700	1217579175	40500	40550	40550	40500	14
373	20250513	140600	1217012125	40500	40500	40500	40500	239
374	20250513	140500	1207332625	40550	40500	40550	40500	22
375	20250513	140400	1206441525	40550	40550	40600	40550	88
376	20250513	140300	1202872525	40500	40550	40550	40500	22
377	20250513	140200	1201981475	40550	40500	40550	40500	82
378	20250513	140100	1198657475	40500	40550	40550	40500	120
379	20250513	140000	1193792475	40500	40450	40550	40450	46
380	20250513	135900	1191929525	40500	40500	40500	40500	68
381	20250513	135800	1189175525	40500	40500	40500	40450	68
382	20250513	135700	1186422525	40500	40550	40550	40500	143
383	20250513	135600	1180630975	40500	40550	40550	40500	44
384	20250513	135500	1178847775	40550	40500	40550	40500	11
385	20250513	135400	1178401775	40550	40550	40600	40550	46
386	20250513	135300	1176536425	40600	40550	40600	40550	45
387	20250513	135200	1174710425	40600	40600	40600	40550	12
388	20250513	135100	1174223275	40550	40550	40600	40550	3
389	20250513	135000	1174101575	40600	40600	40600	40600	11
390	20250513	134900	1173654975	40550	40550	40550	40550	25
391	20250513	134800	1172641225	40550	40550	40550	40550	52
392	20250513	134700	1170532625	40550	40550	40550	40550	13
393	20250513	134600	1170005475	40550	40550	40550	40550	18
394	20250513	134500	1169275575	40550	40500	40550	40500	12
395	20250513	134400	1168789025	40550	40500	40550	40500	13
396	20250513	134300	1168262025	40450	40450	40450	40450	6
397	20250513	134200	1168019325	40500	40500	40500	40500	1
398	20250513	134100	1167978825	40550	40550	40550	40550	1
399	20250513	134000	1167938275	40550	40500	40550	40500	2
400	20250513	133900	1167857225	40500	40500	40500	40500	245
401	20250513	133800	1157934725	40500	40450	40500	40450	145
402	20250513	133700	1152066475	40450	40500	40500	40450	1060
403	20250513	133600	1109164475	40500	40550	40600	40500	659
404	20250513	133500	1082471675	40650	40600	40650	40600	17
405	20250513	133400	1081781425	40550	40550	40550	40550	92
406	20250513	133300	1078050825	40550	40500	40550	40500	51
407	20250513	133200	1075982825	40550	40550	40550	40500	38
408	20250513	133100	1074442725	40550	40550	40550	40500	24
409	20250513	133000	1073470175	40550	40550	40550	40550	81
410	20250513	132900	1070185625	40600	40550	40600	40550	95
411	20250513	132800	1066333325	40600	40600	40600	40600	12
412	20250513	132700	1065846125	40600	40550	40600	40550	2
413	20250513	132600	1065764975	40600	40550	40600	40550	5
414	20250513	132500	1065562025	40600	40600	40600	40600	1
415	20250513	132400	1065521425	40550	40550	40550	40550	0
416	20250513	132300	1065521425	40550	40550	40550	40500	14
417	20250513	132200	1064953775	40550	40550	40600	40550	103
418	20250513	132100	1060776425	40600	40600	40600	40600	13
419	20250513	132000	1060248625	40600	40600	40600	40600	12
420	20250513	131900	1059761425	40600	40600	40600	40600	11
421	20250513	131800	1059314825	40600	40600	40600	40600	12
422	20250513	131700	1058827625	40600	40650	40650	40600	13
423	20250513	131600	1058299225	40650	40600	40650	40550	89
424	20250513	131500	1054685425	40550	40550	40550	40550	373
425	20250513	131400	1039560275	40550	40500	40550	40500	38
426	20250513	131300	1038020025	40500	40550	40550	40500	2
427	20250513	131200	1037938975	40500	40550	40550	40500	19
428	20250513	131100	1037168575	40550	40550	40550	40500	112
429	20250513	131000	1032631425	40550	40550	40550	40550	13
430	20250513	130900	1032104275	40550	40500	40550	40500	9
431	20250513	130800	1031739375	40550	40550	40550	40550	20
432	20250513	130700	1030928375	40550	40550	40550	40550	8
433	20250513	130600	1030603975	40550	40550	40550	40550	6
434	20250513	130500	1030360675	40550	40550	40550	40500	22
435	20250513	130400	1029468625	40550	40550	40550	40550	8
436	20250513	130300	1029144225	40500	40550	40550	40500	218
437	20250513	130200	1020314875	40550	40550	40550	40550	2
438	20250513	130100	1020233775	40550	40500	40550	40500	9
439	20250513	130000	1019868875	40550	40550	40550	40550	7
440	20250513	125900	1019585025	40550	40550	40550	40550	15
441	20250513	125800	1018976775	40550	40550	40550	40550	1
442	20250513	125700	1018936225	40550	40550	40600	40550	111
443	20250513	125600	1014434825	40600	40600	40600	40600	7
444	20250513	125500	1014150625	40600	40600	40600	40600	8
445	20250513	125400	1013825825	40550	40600	40600	40550	11
446	20250513	125300	1013379425	40600	40550	40600	40550	74
447	20250513	125200	1010377625	40600	40600	40600	40600	0
448	20250513	125100	1010377625	40600	40550	40600	40550	9
449	20250513	125000	1010012275	40500	40650	40650	40500	1145
450	20250513	124900	963581525	40650	40650	40650	40600	12
451	20250513	124800	963093775	40650	40650	40650	40650	5
452	20250513	124700	962890525	40650	40650	40650	40650	10
453	20250513	124600	962484025	40650	40650	40650	40650	6
454	20250513	124500	962240125	40650	40650	40650	40600	9
455	20250513	124400	961874325	40650	40650	40650	40600	8
456	20250513	124300	961549175	40650	40600	40650	40600	38
457	20250513	124200	960006075	40650	40650	40700	40650	57
458	20250513	124100	957688025	40700	40700	40700	40700	6
459	20250513	124000	957443825	40700	40650	40700	40650	79
460	20250513	123900	954228575	40700	40650	40700	40650	9
461	20250513	123800	953862375	40650	40650	40650	40650	13
462	20250513	123700	953333925	40650	40650	40650	40650	39
463	20250513	123600	951748575	40650	40700	40700	40600	59
464	20250513	123500	949349925	40650	40650	40700	40650	132
465	20250513	123400	943984025	40700	40650	40700	40650	131
466	20250513	123300	938657425	40700	40650	40700	40650	13
467	20250513	123200	938128375	40700	40700	40700	40700	0
468	20250513	123100	938128375	40700	40700	40700	40700	1
469	20250513	123000	938087675	40750	40750	40750	40750	1
470	20250513	122900	938046925	40750	40700	40750	40700	37
471	20250513	122800	936540675	40700	40700	40700	40700	13
472	20250513	122700	936011575	40650	40650	40650	40650	1
473	20250513	122600	935970925	40600	40650	40650	40600	2
474	20250513	122500	935889675	40650	40650	40650	40650	8
475	20250513	122400	935564475	40650	40600	40650	40600	3
476	20250513	122300	935442575	40650	40650	40650	40650	0
477	20250513	122200	935442575	40650	40600	40650	40600	2
478	20250513	122100	935361325	40650	40650	40650	40650	70
479	20250513	122000	932515825	40650	40650	40650	40650	16
480	20250513	121900	931865425	40650	40650	40650	40650	12
481	20250513	121800	931377625	40650	40600	40650	40600	2
482	20250513	121700	931296375	40650	40650	40650	40650	1
483	20250513	121600	931255725	40650	40650	40650	40650	5
484	20250513	121500	931052475	40600	40650	40650	40600	19
485	20250513	121400	930280925	40650	40700	40700	40650	35
486	20250513	121300	928858075	40700	40650	40700	40650	2
487	20250513	121200	928776725	40700	40700	40700	40700	1
488	20250513	121100	928736025	40700	40700	40700	40700	11
489	20250513	121000	928288325	40750	40700	40750	40700	33
490	20250513	120900	926943675	40650	40650	40650	40650	27
491	20250513	120800	925846125	40600	40600	40600	40600	1
492	20250513	120700	925805525	40650	40600	40650	40600	19
493	20250513	120600	925033425	40650	40650	40650	40650	12
494	20250513	120500	924545625	40650	40650	40650	40650	0
495	20250513	120400	924545625	40650	40650	40650	40650	51
496	20250513	120300	922472475	40700	40700	40700	40700	0
497	20250513	120200	922472475	40700	40700	40700	40650	304
498	20250513	120100	910109575	40650	40600	40650	40600	68
499	20250513	120000	907345875	40600	40650	40650	40600	7
500	20250513	115900	907061625	40600	40600	40600	40600	0
501	20250513	115800	907061625	40600	40600	40650	40600	57
502	20250513	115700	904747375	40550	40600	40600	40550	231
503	20250513	115600	895375275	40550	40600	40600	40550	111
504	20250513	115500	890870625	40550	40550	40550	40550	23
505	20250513	115400	889937975	40550	40600	40600	40550	11
506	20250513	115300	889491425	40600	40600	40600	40600	0
507	20250513	115200	889491425	40600	40550	40600	40550	13
508	20250513	115100	888963675	40550	40550	40550	40550	40
509	20250513	115000	887341675	40500	40550	40550	40500	35
510	20250513	114900	885923225	40550	40550	40550	40550	2
511	20250513	114800	885842125	40550	40550	40550	40550	3
512	20250513	114700	885720475	40500	40550	40550	40500	3
513	20250513	114600	885598875	40550	40550	40550	40550	1
514	20250513	114500	885558325	40550	40500	40550	40500	123
515	20250513	114400	880572325	40500	40500	40500	40500	2
516	20250513	114300	880491325	40500	40500	40500	40500	6
517	20250513	114200	880248325	40500	40500	40500	40500	1
518	20250513	114100	880207825	40500	40550	40550	40500	180
519	20250513	114000	872917775	40550	40600	40600	40550	182
520	20250513	113900	865532725	40600	40600	40600	40600	0
521	20250513	113800	865532725	40600	40650	40650	40600	20
522	20250513	113700	864719775	40550	40600	40600	40550	6
523	20250513	113600	864476425	40550	40500	40550	40500	73
524	20250513	113500	861516325	40500	40550	40550	40500	2
525	20250513	113400	861435275	40550	40550	40550	40550	26
526	20250513	113300	860380975	40550	40550	40550	40500	19
527	20250513	113200	859610575	40550	40550	40550	40550	25
528	20250513	113100	858596825	40550	40550	40550	40550	24
529	20250513	113000	857623625	40550	40550	40550	40550	0
530	20250513	112900	857623625	40550	40550	40550	40500	83
531	20250513	112800	854258075	40550	40550	40550	40550	1
532	20250513	112700	854217525	40500	40550	40550	40500	3
533	20250513	112600	854095975	40550	40550	40600	40550	186
534	20250513	112500	846553575	40600	40600	40600	40600	62
535	20250513	112400	844036375	40650	40600	40650	40600	405
536	20250513	112300	827593175	40600	40650	40650	40600	211
537	20250513	112200	819021575	40650	40700	40700	40650	246
538	20250513	112100	809018825	40700	40700	40700	40700	1
539	20250513	112000	808978125	40700	40700	40700	40650	9
540	20250513	111900	808612175	40650	40700	40700	40650	2
541	20250513	111800	808530825	40650	40700	40700	40650	84
542	20250513	111700	805115075	40700	40700	40700	40700	1
543	20250513	111600	805074375	40700	40700	40700	40700	13
544	20250513	111500	804545275	40700	40650	40700	40650	88
545	20250513	111400	800965825	40650	40650	40650	40650	123
546	20250513	111300	795965875	40650	40650	40650	40650	21
547	20250513	111200	795112225	40600	40600	40600	40600	30
548	20250513	111100	793894225	40600	40625	40625	40600	26
549	20250513	111000	792838600	40650	40600	40650	40600	80
550	20250513	110900	789590550	40600	40600	40600	40600	1
551	20250513	110800	789549950	40650	40600	40650	40600	11
552	20250513	110700	789103300	40650	40600	40650	40600	84
553	20250513	110600	785692850	40650	40650	40650	40650	1
554	20250513	110500	785652200	40600	40600	40600	40600	1
555	20250513	110400	785611600	40650	40650	40700	40650	102
556	20250513	110300	781463150	40650	40650	40650	40600	19
557	20250513	110200	780691500	40650	40650	40650	40650	21
558	20250513	110100	779837850	40650	40650	40700	40650	109
559	20250513	110000	775405400	40600	40600	40650	40600	59
560	20250513	105900	773009900	40650	40650	40650	40600	33
561	20250513	105800	771669100	40600	40600	40600	40600	28
562	20250513	105700	770532300	40650	40650	40650	40650	1
563	20250513	105600	770491650	40600	40600	40600	40600	17
564	20250513	105500	769801450	40600	40650	40650	40600	36
565	20250513	105400	768338150	40700	40700	40700	40700	0
566	20250513	105300	768338150	40700	40700	40700	40650	54
567	20250513	105200	766142350	40700	40700	40700	40700	0
568	20250513	105100	766142350	40700	40650	40700	40650	2
569	20250513	105000	766061000	40700	40700	40700	40700	5
570	20250513	104900	765857500	40650	40700	40750	40650	81
571	20250513	104800	762560750	40750	40750	40750	40750	2
572	20250513	104700	762479250	40750	40650	40750	40650	87
573	20250513	104600	758938550	40650	40600	40650	40600	38
574	20250513	104500	757393900	40600	40600	40600	40600	42
575	20250513	104400	755688700	40600	40550	40600	40550	24
576	20250513	104300	754715450	40550	40600	40600	40550	181
577	20250513	104200	747366900	40600	40600	40600	40550	110
578	20250513	104100	742901200	40650	40550	40650	40550	381
579	20250513	104000	727451450	40500	40500	40550	40500	183
580	20250513	103900	720035100	40550	40600	40600	40550	28
581	20250513	103800	718899650	40600	40700	40700	40600	317
582	20250513	103700	706013300	40700	40800	40800	40700	423
583	20250513	103600	688782650	40800	40800	40800	40800	11
584	20250513	103500	688333850	40850	40850	40850	40850	179
585	20250513	103400	681021700	40800	40800	40800	40800	4
586	20250513	103300	680858500	40800	40800	40800	40800	13
587	20250513	103200	680328100	40800	40800	40800	40800	0
588	20250513	103100	680328100	40800	40800	40800	40800	47
589	20250513	103000	678410500	40800	40750	40850	40750	287
590	20250513	102900	666715050	40800	40800	40800	40750	16
591	20250513	102800	666062350	40850	40850	40850	40850	2
592	20250513	102700	665980650	40800	40800	40800	40800	71
593	20250513	102600	663083850	40800	40800	40800	40750	162
594	20250513	102500	656476350	40800	40750	40800	40700	44
595	20250513	102400	654684300	40800	40750	40800	40750	3
596	20250513	102300	654561950	40750	40800	40800	40750	35
597	20250513	102200	653135650	40850	40850	40850	40850	93
598	20250513	102100	649336600	40900	40900	40900	40900	25
599	20250513	102000	648314100	40850	40850	40900	40850	313
600	20250513	101900	635527850	40800	40750	40800	40750	172
601	20250513	101800	628511800	40750	40800	40800	40750	42
602	20250513	101700	626799600	40800	40750	40800	40750	112
603	20250513	101600	622235550	40700	40700	40700	40700	1
604	20250513	101500	622194850	40750	40700	40750	40700	2
605	20250513	101400	622113400	40700	40750	40750	40700	4
606	20250513	101300	621950550	40700	40800	40800	40700	37
607	20250513	101200	620443150	40750	40800	40800	40750	113
608	20250513	101100	615837750	40750	40750	40800	40750	101
609	20250513	101000	611721500	40750	40750	40800	40750	348
610	20250513	100900	597535600	40700	40700	40700	40700	105
611	20250513	100800	593262100	40750	40700	40750	40700	15
612	20250513	100700	592651050	40700	40750	40750	40700	4
613	20250513	100600	592488200	40750	40750	40800	40750	243
614	20250513	100500	582585450	40750	40800	40800	40750	8
615	20250513	100400	582259150	40800	40850	40850	40750	6
616	20250513	100300	582014350	40850	40800	40850	40800	12
617	20250513	100200	581524350	40800	40800	40850	40750	176
618	20250513	100100	574342400	40850	40825	40850	40800	27
619	20250513	100000	573240125	40800	40850	40850	40800	169
620	20250513	095900	566343175	40850	40750	40850	40750	407
621	20250513	095800	549737625	40750	40750	40800	40750	40
622	20250513	095700	548107275	40750	40750	40750	40750	120
623	20250513	095600	543217275	40800	40750	40800	40750	24
624	20250513	095500	542238350	40800	40800	40800	40750	22
625	20250513	095400	541341350	40750	40750	40750	40750	84
626	20250513	095300	537918350	40700	40750	40750	40700	14
627	20250513	095200	537348000	40750	40750	40750	40700	118
628	20250513	095100	532540250	40750	40750	40800	40750	28
629	20250513	095000	531399200	40750	40700	40750	40700	109
630	20250513	094900	526962350	40700	40700	40700	40700	382
631	20250513	094800	511414950	40750	40600	40750	40600	404
632	20250513	094700	494990800	40550	40750	40750	40550	987
633	20250513	094600	454950750	40800	40800	40800	40700	155
634	20250513	094500	448633950	40750	40750	40750	40750	35
635	20250513	094400	447207700	40750	40750	40800	40700	172
636	20250513	094300	440202450	40700	40550	40750	40550	334
637	20250513	094200	426619300	40550	40600	40600	40550	20
638	20250513	094100	425808100	40600	40500	40600	40500	51
639	20250513	094000	423741250	40500	40500	40500	40500	19
640	20250513	093900	422971750	40450	40500	40500	40450	78
641	20250513	093800	419812850	40450	40500	40500	40450	17
642	20250513	093700	419124400	40450	40450	40450	40450	27
643	20250513	093600	418032250	40450	40500	40500	40450	15
644	20250513	093500	417425450	40450	40450	40450	40450	51
645	20250513	093400	415362500	40500	40500	40550	40500	126
646	20250513	093300	410259450	40450	40500	40500	40450	150
647	20250513	093200	404187700	40500	40500	40500	40500	82
648	20250513	093100	400866700	40550	40550	40550	40550	28
649	20250513	093000	399731300	40550	40550	40600	40500	142
650	20250513	092900	393978500	40500	40500	40550	40500	85
651	20250513	092800	390534400	40450	40500	40550	40450	33
652	20250513	092700	389197750	40500	40500	40500	40500	0
653	20250513	092600	389197750	40500	40550	40600	40500	56
654	20250513	092500	386928550	40600	40500	40600	40500	61
655	20250513	092400	384455250	40600	40500	40600	40450	28
656	20250513	092300	383321350	40500	40550	40600	40500	63
657	20250513	092200	380766550	40550	40450	40550	40450	50
658	20250513	092100	378742550	40450	40450	40450	40450	38
659	20250513	092000	377205450	40450	40300	40550	40300	589
660	20250513	091900	353417650	40300	40350	40350	40250	129
661	20250513	091800	348218850	40350	40350	40350	40300	267
662	20250513	091700	337445450	40400	40450	40450	40375	57
663	20250513	091600	335142450	40450	40500	40500	40450	48
664	20250513	091500	333200400	40550	40450	40600	40450	101
665	20250513	091400	329105800	40500	40500	40550	40450	10
666	20250513	091300	328700800	40500	40300	40550	40200	803
667	20250513	091200	296364650	40250	40250	40250	40200	718
668	20250513	091100	267491150	40200	40300	40300	40200	535
669	20250513	091000	245951700	40300	40300	40350	40300	813
670	20250513	090900	213187450	40350	40350	40350	40300	416
671	20250513	090800	196402200	40350	40400	40450	40350	15
672	20250513	090700	195796000	40400	40400	40450	40350	325
673	20250513	090600	182672800	40450	40350	40500	40300	1122
674	20250513	090500	137265700	40350	40350	40400	40300	110
675	20250513	090400	132827250	40350	40450	40450	40300	122
676	20250513	090300	127906450	40350	40500	40500	40350	1398
677	20250513	090200	71428350	40500	40650	40650	40500	553
678	20250513	090100	48991600	40700	40800	40800	40650	56
679	20250513	090000	46712900	40600	40750	40850	40550	1148