KissMeData/190510/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201700	996285990	13640	13640	13640	13640	734
3	20250513	201600	996285990	13640	13640	13640	13640	0
4	20250513	201500	996285990	13640	13640	13640	13640	0
5	20250513	201400	996285990	13640	13640	13640	13640	0
6	20250513	201300	996285990	13640	13640	13640	13640	0
7	20250513	201200	996285990	13640	13640	13640	13640	0
8	20250513	201100	996285990	13640	13640	13640	13640	0
9	20250513	201000	996285990	13640	13640	13640	13640	0
10	20250513	200900	996285990	13640	13640	13640	13640	0
11	20250513	200800	996285990	13640	13640	13640	13640	0
12	20250513	200700	996285990	13640	13640	13640	13640	0
13	20250513	200600	996285990	13640	13640	13640	13640	0
14	20250513	200500	996285990	13640	13640	13640	13640	0
15	20250513	200400	996285990	13640	13640	13640	13640	0
16	20250513	200300	996285990	13640	13640	13640	13640	0
17	20250513	200200	996285990	13640	13640	13640	13640	0
18	20250513	200100	996285990	13640	13640	13640	13640	0
19	20250513	200000	996285990	13640	13640	13640	13640	0
20	20250513	195900	996285990	13640	13640	13640	13640	0
21	20250513	195800	996285990	13640	13640	13640	13640	0
22	20250513	195700	996285990	13640	13640	13640	13640	0
23	20250513	195600	996285990	13640	13640	13640	13640	0
24	20250513	195500	996285990	13640	13640	13640	13640	0
25	20250513	195400	996285990	13640	13640	13640	13640	0
26	20250513	195300	996285990	13640	13640	13640	13640	0
27	20250513	195200	996285990	13640	13640	13640	13640	0
28	20250513	195100	996285990	13640	13640	13640	13640	0
29	20250513	195000	996285990	13640	13640	13640	13640	0
30	20250513	194900	996285990	13640	13640	13640	13640	0
31	20250513	194800	996285990	13640	13640	13640	13640	0
32	20250513	194700	996285990	13640	13640	13640	13640	734
33	20250513	194600	996285990	13640	13640	13640	13640	0
34	20250513	194500	996285990	13640	13640	13640	13640	0
35	20250513	194400	996285990	13640	13640	13640	13640	0
36	20250513	194300	996285990	13640	13640	13640	13640	0
37	20250513	194200	996285990	13640	13640	13640	13640	0
38	20250513	194100	996285990	13640	13640	13640	13640	0
39	20250513	194000	996285990	13640	13640	13640	13640	0
40	20250513	193900	996285990	13640	13640	13640	13640	0
41	20250513	193800	996285990	13640	13640	13640	13640	0
42	20250513	193700	996285990	13640	13640	13640	13640	0
43	20250513	193600	996285990	13640	13640	13640	13640	0
44	20250513	193500	996285990	13640	13640	13640	13640	0
45	20250513	193400	996285990	13640	13640	13640	13640	0
46	20250513	193300	996285990	13640	13640	13640	13640	0
47	20250513	193200	996285990	13640	13640	13640	13640	0
48	20250513	193100	996285990	13640	13640	13640	13640	0
49	20250513	193000	996285990	13640	13640	13640	13640	0
50	20250513	192900	996285990	13640	13640	13640	13640	0
51	20250513	192800	996285990	13640	13640	13640	13640	0
52	20250513	192700	996285990	13640	13640	13640	13640	0
53	20250513	192600	996285990	13640	13640	13640	13640	0
54	20250513	192500	996285990	13640	13640	13640	13640	0
55	20250513	192400	996285990	13640	13640	13640	13640	0
56	20250513	192300	996285990	13640	13640	13640	13640	0
57	20250513	192200	996285990	13640	13640	13640	13640	0
58	20250513	192100	996285990	13640	13640	13640	13640	0
59	20250513	192000	996285990	13640	13640	13640	13640	0
60	20250513	191900	996285990	13640	13640	13640	13640	0
61	20250513	191800	996285990	13640	13640	13640	13640	0
62	20250513	191700	996285990	13640	13640	13640	13640	734
63	20250513	191600	996285990	13640	13640	13640	13640	0
64	20250513	191500	996285990	13640	13640	13640	13640	0
65	20250513	191400	996285990	13640	13640	13640	13640	0
66	20250513	191300	996285990	13640	13640	13640	13640	0
67	20250513	191200	996285990	13640	13640	13640	13640	0
68	20250513	191100	996285990	13640	13640	13640	13640	0
69	20250513	191000	996285990	13640	13640	13640	13640	0
70	20250513	190900	996285990	13640	13640	13640	13640	0
71	20250513	190800	996285990	13640	13640	13640	13640	0
72	20250513	190700	996285990	13640	13640	13640	13640	0
73	20250513	190600	996285990	13640	13640	13640	13640	0
74	20250513	190500	996285990	13640	13640	13640	13640	0
75	20250513	190400	996285990	13640	13640	13640	13640	0
76	20250513	190300	996285990	13640	13640	13640	13640	0
77	20250513	190200	996285990	13640	13640	13640	13640	0
78	20250513	190100	996285990	13640	13640	13640	13640	0
79	20250513	190000	996285990	13640	13640	13640	13640	0
80	20250513	185900	996285990	13640	13640	13640	13640	0
81	20250513	185800	996285990	13640	13640	13640	13640	0
82	20250513	185700	996285990	13640	13640	13640	13640	0
83	20250513	185600	996285990	13640	13640	13640	13640	0
84	20250513	185500	996285990	13640	13640	13640	13640	0
85	20250513	185400	996285990	13640	13640	13640	13640	0
86	20250513	185300	996285990	13640	13640	13640	13640	0
87	20250513	185200	996285990	13640	13640	13640	13640	0
88	20250513	185100	996285990	13640	13640	13640	13640	0
89	20250513	185000	996285990	13640	13640	13640	13640	0
90	20250513	184900	996285990	13640	13640	13640	13640	0
91	20250513	184800	996285990	13640	13640	13640	13640	0
92	20250513	184700	996285990	13640	13640	13640	13640	734
93	20250513	184600	996285990	13640	13640	13640	13640	0
94	20250513	184500	996285990	13640	13640	13640	13640	0
95	20250513	184400	996285990	13640	13640	13640	13640	0
96	20250513	184300	996285990	13640	13640	13640	13640	0
97	20250513	184200	996285990	13640	13640	13640	13640	0
98	20250513	184100	996285990	13640	13640	13640	13640	0
99	20250513	184000	996285990	13640	13640	13640	13640	0
100	20250513	183900	996285990	13640	13640	13640	13640	0
101	20250513	183800	996285990	13640	13640	13640	13640	0
102	20250513	183700	996285990	13640	13640	13640	13640	0
103	20250513	183600	996285990	13640	13640	13640	13640	0
104	20250513	183500	996285990	13640	13640	13640	13640	0
105	20250513	183400	996285990	13640	13640	13640	13640	0
106	20250513	183300	996285990	13640	13640	13640	13640	0
107	20250513	183200	996285990	13640	13640	13640	13640	0
108	20250513	183100	996285990	13640	13640	13640	13640	0
109	20250513	183000	996285990	13640	13640	13640	13640	0
110	20250513	182900	996285990	13640	13640	13640	13640	0
111	20250513	182800	996285990	13640	13640	13640	13640	0
112	20250513	182700	996285990	13640	13640	13640	13640	0
113	20250513	182600	996285990	13640	13640	13640	13640	0
114	20250513	182500	996285990	13640	13640	13640	13640	0
115	20250513	182400	996285990	13640	13640	13640	13640	0
116	20250513	182300	996285990	13640	13640	13640	13640	0
117	20250513	182200	996285990	13640	13640	13640	13640	0
118	20250513	182100	996285990	13640	13640	13640	13640	0
119	20250513	182000	996285990	13640	13640	13640	13640	0
120	20250513	181900	996285990	13640	13640	13640	13640	0
121	20250513	181800	996285990	13640	13640	13640	13640	0
122	20250513	181700	996285990	13640	13640	13640	13640	734
123	20250513	181600	996285990	13640	13640	13640	13640	0
124	20250513	181500	996285990	13640	13640	13640	13640	0
125	20250513	181400	996285990	13640	13640	13640	13640	0
126	20250513	181300	996285990	13640	13640	13640	13640	0
127	20250513	181200	996285990	13640	13640	13640	13640	0
128	20250513	181100	996285990	13640	13640	13640	13640	0
129	20250513	181000	996285990	13640	13640	13640	13640	0
130	20250513	180900	996285990	13640	13640	13640	13640	0
131	20250513	180800	996285990	13640	13640	13640	13640	0
132	20250513	180700	996285990	13640	13640	13640	13640	0
133	20250513	180600	996285990	13640	13640	13640	13640	0
134	20250513	180500	996285990	13640	13640	13640	13640	0
135	20250513	180400	996285990	13640	13640	13640	13640	0
136	20250513	180300	996285990	13640	13640	13640	13640	0
137	20250513	180200	996285990	13640	13640	13640	13640	0
138	20250513	180100	996285990	13640	13640	13640	13640	0
139	20250513	180000	996285990	13640	13640	13640	13640	0
140	20250513	175900	996285990	13640	13640	13640	13640	0
141	20250513	175800	996285990	13640	13640	13640	13640	0
142	20250513	175700	996285990	13640	13640	13640	13640	0
143	20250513	175600	996285990	13640	13640	13640	13640	0
144	20250513	175500	996285990	13640	13640	13640	13640	0
145	20250513	175400	996285990	13640	13640	13640	13640	0
146	20250513	175300	996285990	13640	13640	13640	13640	0
147	20250513	175200	996285990	13640	13640	13640	13640	0
148	20250513	175100	996285990	13640	13640	13640	13640	0
149	20250513	175000	996285990	13640	13640	13640	13640	0
150	20250513	174900	996285990	13640	13640	13640	13640	0
151	20250513	174800	996285990	13640	13640	13640	13640	0
152	20250513	174700	996285990	13640	13640	13640	13640	734
153	20250513	174600	996285990	13640	13640	13640	13640	0
154	20250513	174500	996285990	13640	13640	13640	13640	0
155	20250513	174400	996285990	13640	13640	13640	13640	0
156	20250513	174300	996285990	13640	13640	13640	13640	0
157	20250513	174200	996285990	13640	13640	13640	13640	0
158	20250513	174100	996285990	13640	13640	13640	13640	0
159	20250513	174000	996285990	13640	13640	13640	13640	0
160	20250513	173900	996285990	13640	13640	13640	13640	0
161	20250513	173800	996285990	13640	13640	13640	13640	0
162	20250513	173700	996285990	13640	13640	13640	13640	0
163	20250513	173600	996285990	13640	13640	13640	13640	0
164	20250513	173500	996285990	13640	13640	13640	13640	0
165	20250513	173400	996285990	13640	13640	13640	13640	0
166	20250513	173300	996285990	13640	13640	13640	13640	0
167	20250513	173200	996285990	13640	13640	13640	13640	0
168	20250513	173100	996285990	13640	13640	13640	13640	0
169	20250513	173000	996285990	13640	13640	13640	13640	0
170	20250513	172900	996285990	13640	13640	13640	13640	0
171	20250513	172800	996285990	13640	13640	13640	13640	0
172	20250513	172700	996285990	13640	13640	13640	13640	0
173	20250513	172600	996285990	13640	13640	13640	13640	0
174	20250513	172500	996285990	13640	13640	13640	13640	0
175	20250513	172400	996285990	13640	13640	13640	13640	0
176	20250513	172300	996285990	13640	13640	13640	13640	0
177	20250513	172200	996285990	13640	13640	13640	13640	0
178	20250513	172100	996285990	13640	13640	13640	13640	0
179	20250513	172000	996285990	13640	13640	13640	13640	0
180	20250513	171900	996285990	13640	13640	13640	13640	0
181	20250513	171800	996285990	13640	13640	13640	13640	0
182	20250513	171700	996285990	13640	13640	13640	13640	734
183	20250513	171600	996285990	13640	13640	13640	13640	0
184	20250513	171500	996285990	13640	13640	13640	13640	0
185	20250513	171400	996285990	13640	13640	13640	13640	0
186	20250513	171300	996285990	13640	13640	13640	13640	0
187	20250513	171200	996285990	13640	13640	13640	13640	0
188	20250513	171100	996285990	13640	13640	13640	13640	0
189	20250513	171000	996285990	13640	13640	13640	13640	0
190	20250513	170900	996285990	13640	13640	13640	13640	0
191	20250513	170800	996285990	13640	13640	13640	13640	0
192	20250513	170700	996285990	13640	13640	13640	13640	0
193	20250513	170600	996285990	13640	13640	13640	13640	0
194	20250513	170500	996285990	13640	13640	13640	13640	0
195	20250513	170400	996285990	13640	13640	13640	13640	0
196	20250513	170300	996285990	13640	13640	13640	13640	0
197	20250513	170200	996285990	13640	13640	13640	13640	0
198	20250513	170100	996285990	13640	13640	13640	13640	0
199	20250513	170000	996285990	13640	13640	13640	13640	0
200	20250513	165900	996285990	13640	13640	13640	13640	0
201	20250513	165800	996285990	13640	13640	13640	13640	0
202	20250513	165700	996285990	13640	13640	13640	13640	0
203	20250513	165600	996285990	13640	13640	13640	13640	0
204	20250513	165500	996285990	13640	13640	13640	13640	0
205	20250513	165400	996285990	13640	13640	13640	13640	0
206	20250513	165300	996285990	13640	13640	13640	13640	0
207	20250513	165200	996285990	13640	13640	13640	13640	0
208	20250513	165100	996285990	13640	13640	13640	13640	0
209	20250513	165000	996285990	13640	13640	13640	13640	0
210	20250513	164900	996285990	13640	13640	13640	13640	0
211	20250513	164800	996285990	13640	13640	13640	13640	0
212	20250513	164700	996285990	13640	13640	13640	13640	734
213	20250513	164600	996285990	13640	13640	13640	13640	0
214	20250513	164500	996285990	13640	13640	13640	13640	0
215	20250513	164400	996285990	13640	13640	13640	13640	0
216	20250513	164300	996285990	13640	13640	13640	13640	0
217	20250513	164200	996285990	13640	13640	13640	13640	0
218	20250513	164100	996285990	13640	13640	13640	13640	0
219	20250513	164000	996285990	13640	13640	13640	13640	0
220	20250513	163900	996285990	13640	13640	13640	13640	0
221	20250513	163800	996285990	13640	13640	13640	13640	0
222	20250513	163700	996285990	13640	13640	13640	13640	0
223	20250513	163600	996285990	13640	13640	13640	13640	0
224	20250513	163500	996285990	13640	13640	13640	13640	0
225	20250513	163400	996285990	13640	13640	13640	13640	0
226	20250513	163300	996285990	13640	13640	13640	13640	0
227	20250513	163200	996285990	13640	13640	13640	13640	0
228	20250513	163100	996285990	13640	13640	13640	13640	0
229	20250513	163000	996285990	13640	13640	13640	13640	0
230	20250513	162900	996285990	13640	13640	13640	13640	0
231	20250513	162800	996285990	13640	13640	13640	13640	0
232	20250513	162700	996285990	13640	13640	13640	13640	0
233	20250513	162600	996285990	13640	13640	13640	13640	0
234	20250513	162500	996285990	13640	13640	13640	13640	0
235	20250513	162400	996285990	13640	13640	13640	13640	0
236	20250513	162300	996285990	13640	13640	13640	13640	0
237	20250513	162200	996285990	13640	13640	13640	13640	0
238	20250513	162100	996285990	13640	13640	13640	13640	0
239	20250513	162000	996285990	13640	13640	13640	13640	0
240	20250513	161900	996285990	13640	13640	13640	13640	0
241	20250513	161800	996285990	13640	13640	13640	13640	0
242	20250513	161700	996285990	13640	13640	13640	13640	734
243	20250513	161600	996285990	13640	13640	13640	13640	0
244	20250513	161500	996285990	13640	13640	13640	13640	0
245	20250513	161400	996285990	13640	13640	13640	13640	0
246	20250513	161300	996285990	13640	13640	13640	13640	0
247	20250513	161200	996285990	13640	13640	13640	13640	0
248	20250513	161100	996285990	13640	13640	13640	13640	0
249	20250513	161000	996285990	13640	13640	13640	13640	0
250	20250513	160900	996285990	13640	13640	13640	13640	0
251	20250513	160800	996285990	13640	13640	13640	13640	0
252	20250513	160700	996285990	13640	13640	13640	13640	0
253	20250513	160600	996285990	13640	13640	13640	13640	0
254	20250513	160500	996285990	13640	13640	13640	13640	0
255	20250513	160400	996285990	13640	13640	13640	13640	0
256	20250513	160300	996285990	13640	13640	13640	13640	0
257	20250513	160200	996285990	13640	13640	13640	13640	0
258	20250513	160100	996285990	13640	13640	13640	13640	0
259	20250513	160000	996285990	13640	13640	13640	13640	0
260	20250513	155900	996285990	13640	13640	13640	13640	0
261	20250513	155800	996285990	13640	13640	13640	13640	0
262	20250513	155700	996285990	13640	13640	13640	13640	0
263	20250513	155600	996285990	13640	13640	13640	13640	0
264	20250513	155500	996285990	13640	13640	13640	13640	0
265	20250513	155400	996285990	13640	13640	13640	13640	0
266	20250513	155300	996285990	13640	13640	13640	13640	0
267	20250513	155200	996285990	13640	13640	13640	13640	0
268	20250513	155100	996285990	13640	13640	13640	13640	0
269	20250513	155000	996285990	13640	13640	13640	13640	0
270	20250513	154900	996285990	13640	13640	13640	13640	0
271	20250513	154800	996285990	13640	13640	13640	13640	0
272	20250513	154700	996285990	13640	13640	13640	13640	734
273	20250513	154600	996285990	13640	13640	13640	13640	0
274	20250513	154500	996285990	13640	13640	13640	13640	0
275	20250513	154400	996285990	13640	13640	13640	13640	0
276	20250513	154300	996285990	13640	13640	13640	13640	0
277	20250513	154200	996285990	13640	13640	13640	13640	0
278	20250513	154100	996285990	13640	13640	13640	13640	0
279	20250513	154000	996285990	13640	13640	13640	13640	0
280	20250513	153900	996285990	13640	13640	13640	13640	0
281	20250513	153800	996285990	13640	13640	13640	13640	0
282	20250513	153700	996285990	13640	13640	13640	13640	0
283	20250513	153600	996285990	13640	13640	13640	13640	0
284	20250513	153500	996285990	13640	13640	13640	13640	0
285	20250513	153400	996285990	13640	13640	13640	13640	0
286	20250513	153300	996285990	13640	13640	13640	13640	0
287	20250513	153200	996285990	13640	13640	13640	13640	0
288	20250513	153100	996285990	13640	13640	13640	13640	0
289	20250513	153000	996285990	13640	13640	13640	13640	734
290	20250513	152900	986274230	13620	13620	13620	13620	0
291	20250513	152800	986274230	13620	13620	13620	13620	0
292	20250513	152700	986274230	13620	13620	13620	13620	0
293	20250513	152600	986274230	13620	13620	13620	13620	0
294	20250513	152500	986274230	13620	13620	13620	13620	0
295	20250513	152400	986274230	13620	13620	13620	13620	0
296	20250513	152300	986274230	13620	13620	13620	13620	0
297	20250513	152200	986274230	13620	13620	13620	13620	0
298	20250513	152100	986274230	13620	13620	13620	13620	0
299	20250513	152000	986274230	13620	13620	13620	13620	0
300	20250513	151900	986274230	13620	13620	13620	13580	44
301	20250513	151800	985675740	13620	13620	13620	13620	23
302	20250513	151700	985362480	13620	13620	13620	13620	15
303	20250513	151600	985158180	13620	13610	13620	13610	115
304	20250513	151500	983592880	13600	13600	13600	13600	0
305	20250513	151400	983592880	13600	13600	13600	13600	1
306	20250513	151300	983579280	13620	13620	13620	13620	5
307	20250513	151200	983511180	13600	13630	13630	13600	300
308	20250513	151100	979426020	13650	13650	13650	13650	18
309	20250513	151000	979180320	13650	13650	13650	13650	0
310	20250513	150900	979180320	13650	13650	13650	13650	32
311	20250513	150800	978743520	13650	13650	13650	13650	20
312	20250513	150700	978470520	13650	13650	13650	13650	10
313	20250513	150600	978334020	13650	13650	13650	13650	16
314	20250513	150500	978115620	13620	13640	13650	13620	100
315	20250513	150400	976751630	13650	13650	13650	13650	11
316	20250513	150300	976601480	13650	13650	13650	13650	30
317	20250513	150200	976191980	13670	13670	13670	13650	40
318	20250513	150100	975645580	13670	13650	13670	13650	81
319	20250513	150000	974539710	13650	13640	13650	13640	6
320	20250513	145900	974457820	13670	13640	13670	13640	46
321	20250513	145800	973830080	13670	13650	13670	13650	35
322	20250513	145700	973352130	13650	13670	13670	13640	74
323	20250513	145600	972341020	13670	13670	13670	13670	10
324	20250513	145500	972204320	13670	13670	13670	13620	20
325	20250513	145400	971930970	13670	13670	13670	13670	17
326	20250513	145300	971698580	13670	13670	13670	13670	42
327	20250513	145200	971124440	13670	13670	13670	13670	20
328	20250513	145100	970851040	13620	13680	13680	13620	60
329	20250513	145000	970033240	13670	13670	13680	13670	282
330	20250513	144900	966177530	13680	13690	13690	13610	1312
331	20250513	144800	948244850	13690	13670	13690	13660	1151
332	20250513	144700	932504820	13670	13650	13670	13650	1271
333	20250513	144600	915139940	13660	13640	13660	13630	1410
334	20250513	144500	895887210	13650	13640	13650	13610	1160
335	20250513	144400	880062640	13640	13640	13640	13630	1060
336	20250513	144300	865605510	13640	13640	13640	13620	1453
337	20250513	144200	845794880	13630	13640	13640	13630	1340
338	20250513	144100	827524380	13640	13640	13640	13630	1148
339	20250513	144000	811867720	13640	13630	13640	13630	1127
340	20250513	143900	796497980	13620	13640	13640	13620	1338
341	20250513	143800	778250930	13640	13640	13640	13630	1279
342	20250513	143700	760806640	13640	13640	13640	13630	1403
343	20250513	143600	741670940	13640	13640	13640	13630	1375
344	20250513	143500	722918430	13640	13620	13640	13620	1472
345	20250513	143400	702846030	13640	13580	13640	13580	1512
346	20250513	143300	682236530	13570	13590	13590	13570	47
347	20250513	143200	681598620	13580	13590	13590	13580	268
348	20250513	143100	677958970	13580	13580	13580	13570	199
349	20250513	143000	675257770	13580	13570	13580	13570	154
350	20250513	142900	673167870	13570	13570	13580	13570	258
351	20250513	142800	669666700	13580	13570	13580	13570	128
352	20250513	142700	667929630	13580	13580	13580	13570	148
353	20250513	142600	665921040	13570	13580	13580	13570	134
354	20250513	142500	664102560	13580	13570	13590	13570	128
355	20250513	142400	662365470	13580	13560	13580	13560	713
356	20250513	142300	652691730	13560	13560	13570	13560	412
357	20250513	142200	647105000	13560	13570	13570	13560	292
358	20250513	142100	643144840	13560	13560	13570	13560	348
359	20250513	142000	638425860	13560	13560	13570	13550	467
360	20250513	141900	632093630	13570	13560	13570	13560	383
361	20250513	141800	626899350	13570	13570	13570	13570	10
362	20250513	141700	626763650	13580	13580	13580	13570	141
363	20250513	141600	624850080	13570	13580	13580	13570	140
364	20250513	141500	622950170	13570	13580	13580	13570	139
365	20250513	141400	621063740	13590	13580	13590	13580	134
366	20250513	141300	619243920	13590	13580	13590	13580	152
367	20250513	141200	617179660	13580	13590	13590	13580	255
368	20250513	141100	613716640	13580	13580	13590	13580	147
369	20250513	141000	611720280	13580	13590	13590	13580	123
370	20250513	140900	610049840	13590	13590	13590	13590	25
371	20250513	140800	609710090	13590	13600	13600	13590	241
372	20250513	140700	606434750	13590	13580	13590	13570	207
373	20250513	140600	603624900	13570	13580	13580	13570	167
374	20250513	140500	601358610	13580	13570	13580	13570	285
375	20250513	140400	597489480	13580	13580	13580	13580	54
376	20250513	140300	596756160	13580	13580	13580	13570	181
377	20250513	140200	594299340	13580	13580	13580	13570	166
378	20250513	140100	592046360	13580	13590	13590	13580	217
379	20250513	140000	589099370	13590	13590	13590	13570	163
380	20250513	135900	586886950	13580	13570	13590	13570	1113
381	20250513	135800	571772660	13570	13570	13580	13570	200
382	20250513	135700	569058560	13580	13580	13580	13570	133
383	20250513	135600	567253540	13570	13570	13580	13570	209
384	20250513	135500	564417310	13570	13570	13570	13570	176
385	20250513	135400	562028990	13580	13570	13580	13570	133
386	20250513	135300	560224080	13580	13570	13580	13570	654
387	20250513	135200	551343190	13570	13580	13580	13570	84
388	20250513	135100	550203210	13570	13570	13580	13570	383
389	20250513	135000	545005800	13590	13580	13590	13580	124
390	20250513	134900	543321680	13580	13590	13590	13580	21
391	20250513	134800	543036390	13580	13590	13590	13580	143
392	20250513	134700	541094350	13590	13590	13590	13590	140
393	20250513	134600	539191750	13580	13570	13580	13570	445
394	20250513	134500	533151880	13560	13560	13570	13560	157
395	20250513	134400	531022860	13560	13570	13580	13560	314
396	20250513	134300	526762920	13570	13580	13580	13570	345
397	20250513	134200	522080210	13590	13580	13590	13580	138
398	20250513	134100	520206070	13590	13600	13610	13590	31
399	20250513	134000	519784480	13630	13630	13630	13630	10
400	20250513	133900	519648180	13640	13570	13640	13570	190
401	20250513	133800	517069180	13560	13610	13610	13550	2968
402	20250513	133700	476815720	13620	13600	13620	13600	310
403	20250513	133600	472597140	13610	13620	13620	13610	21
404	20250513	133500	472311230	13620	13630	13630	13570	777
405	20250513	133400	461762700	13640	13630	13650	13630	161
406	20250513	133300	459566010	13630	13580	13630	13580	260
407	20250513	133200	456032210	13640	13630	13640	13580	810
408	20250513	133100	445019230	13640	13640	13640	13640	21
409	20250513	133000	444732790	13620	13640	13640	13620	85
410	20250513	132900	443574890	13640	13640	13640	13640	10
411	20250513	132800	443438490	13630	13630	13630	13630	61
412	20250513	132700	442607060	13630	13630	13630	13630	10
413	20250513	132600	442470760	13630	13630	13630	13630	21
414	20250513	132500	442184530	13640	13640	13640	13640	10
415	20250513	132400	442048130	13640	13640	13640	13640	10
416	20250513	132300	441911730	13640	13640	13640	13640	11
417	20250513	132200	441761690	13640	13640	13640	13640	10
418	20250513	132100	441625290	13640	13640	13640	13640	20
419	20250513	132000	441352490	13640	13640	13640	13640	10
420	20250513	131900	441216090	13640	13610	13640	13610	12
421	20250513	131800	441052440	13640	13620	13640	13620	145
422	20250513	131700	439077340	13650	13650	13650	13650	10
423	20250513	131600	438940840	13650	13650	13650	13650	21
424	20250513	131500	438654190	13650	13630	13650	13630	122
425	20250513	131400	436991130	13650	13640	13650	13640	101
426	20250513	131300	435613390	13660	13660	13660	13660	10
427	20250513	131200	435476790	13660	13660	13660	13660	10
428	20250513	131100	435340190	13660	13640	13660	13640	21
429	20250513	131000	435053530	13640	13640	13640	13640	10
430	20250513	130900	434917130	13630	13630	13630	13630	15
431	20250513	130800	434712680	13630	13630	13630	13630	11
432	20250513	130700	434562750	13630	13620	13630	13620	526
433	20250513	130600	427394010	13630	13630	13630	13630	47
434	20250513	130500	426753400	13630	13630	13630	13630	35
435	20250513	130400	426276350	13630	13630	13630	13630	11
436	20250513	130300	426126420	13630	13630	13630	13630	10
437	20250513	130200	425990120	13630	13630	13630	13630	10
438	20250513	130100	425853820	13630	13630	13630	13630	31
439	20250513	130000	425431290	13630	13630	13630	13630	47
440	20250513	125900	424790680	13620	13630	13630	13620	17
441	20250513	125800	424559040	13630	13620	13630	13620	16
442	20250513	125700	424341020	13620	13630	13630	13620	147
443	20250513	125600	422338870	13620	13640	13640	13620	652
444	20250513	125500	413456630	13640	13640	13640	13640	40
445	20250513	125400	412911030	13640	13640	13640	13640	74
446	20250513	125300	411901670	13640	13640	13640	13640	11
447	20250513	125200	411751630	13640	13640	13640	13640	11
448	20250513	125100	411601590	13640	13650	13650	13640	105
449	20250513	125000	410169290	13650	13650	13650	13650	1513
450	20250513	124900	389516840	13650	13650	13650	13650	41
451	20250513	124800	388957190	13650	13650	13650	13650	10
452	20250513	124700	388820690	13650	13650	13650	13640	126
453	20250513	124600	387101310	13660	13670	13670	13660	20
454	20250513	124500	386828010	13660	13680	13680	13660	2116
455	20250513	124400	357923230	13680	13680	13680	13680	10
456	20250513	124300	357786430	13680	13680	13680	13680	10
457	20250513	124200	357649630	13680	13680	13680	13680	10
458	20250513	124100	357512830	13680	13680	13680	13660	23
459	20250513	124000	357198230	13680	13680	13680	13680	15
460	20250513	123900	356993030	13680	13680	13680	13680	10
461	20250513	123800	356856230	13680	13670	13680	13670	77
462	20250513	123700	355803540	13680	13680	13680	13680	11
463	20250513	123600	355653060	13680	13680	13680	13680	20
464	20250513	123500	355379460	13670	13670	13670	13670	156
465	20250513	123400	353246940	13670	13670	13670	13670	11
466	20250513	123300	353096570	13660	13660	13660	13660	12
467	20250513	123200	352932650	13660	13660	13660	13660	60
468	20250513	123100	352113050	13660	13660	13660	13660	20
469	20250513	123000	351839850	13660	13660	13660	13660	11
470	20250513	122900	351689590	13660	13660	13660	13660	10
471	20250513	122800	351552990	13660	13660	13660	13660	14
472	20250513	122700	351361750	13670	13670	13670	13670	10
473	20250513	122600	351225050	13670	13670	13670	13670	21
474	20250513	122500	350937980	13670	13670	13670	13670	18
475	20250513	122400	350691920	13670	13670	13670	13670	10
476	20250513	122300	350555220	13660	13660	13660	13660	61
477	20250513	122200	349721960	13670	13660	13670	13660	53
478	20250513	122100	348997870	13670	13670	13670	13670	20
479	20250513	122000	348724470	13670	13670	13670	13670	10
480	20250513	121900	348587770	13670	13670	13670	13670	11
481	20250513	121800	348437400	13670	13670	13670	13670	10
482	20250513	121700	348300700	13670	13670	13670	13670	10
483	20250513	121600	348164000	13670	13670	13670	13670	10
484	20250513	121500	348027300	13670	13670	13670	13670	21
485	20250513	121400	347740230	13670	13660	13670	13660	69
486	20250513	121300	346797590	13660	13660	13660	13660	17
487	20250513	121200	346565370	13650	13650	13650	13650	3
488	20250513	121100	346524420	13660	13660	13660	13660	11
489	20250513	121000	346374160	13660	13650	13660	13650	79
490	20250513	120900	345295610	13660	13680	13680	13660	180
491	20250513	120800	342835940	13670	13680	13680	13670	60
492	20250513	120700	342015640	13680	13670	13680	13670	32
493	20250513	120600	341578090	13680	13680	13680	13680	10
494	20250513	120500	341441290	13680	13680	13680	13680	20
495	20250513	120400	341167690	13680	13680	13680	13680	20
496	20250513	120300	340894090	13670	13670	13670	13670	1
497	20250513	120200	340880420	13670	13670	13670	13670	30
498	20250513	120100	340470320	13670	13670	13670	13670	99
499	20250513	120000	339116990	13680	13680	13680	13680	61
500	20250513	115900	338282510	13680	13680	13680	13680	50
501	20250513	115800	337598510	13680	13680	13680	13680	10
502	20250513	115700	337461710	13680	13680	13680	13680	40
503	20250513	115600	336914510	13670	13670	13670	13670	86
504	20250513	115500	335738890	13670	13660	13670	13660	21
505	20250513	115400	335451830	13670	13680	13680	13670	103
506	20250513	115300	334043320	13680	13680	13680	13670	61
507	20250513	115200	333209305	13670	13680	13680	13670	68
508	20250513	115100	332279605	13680	13680	13680	13680	12
509	20250513	115000	332115445	13680	13680	13680	13680	20
510	20250513	114900	331841845	13680	13660	13680	13660	18
511	20250513	114800	331595745	13680	13680	13680	13680	10
512	20250513	114700	331458945	13680	13680	13680	13680	10
513	20250513	114600	331322145	13680	13680	13680	13680	10
514	20250513	114500	331185345	13680	13690	13690	13680	21
515	20250513	114400	330897955	13680	13680	13680	13680	10
516	20250513	114300	330761155	13690	13680	13690	13680	103
517	20250513	114200	329351585	13680	13670	13680	13670	419
518	20250513	114100	323621595	13670	13670	13670	13670	139
519	20250513	114000	321721465	13670	13670	13670	13660	79
520	20250513	113900	320642125	13670	13670	13670	13670	10
521	20250513	113800	320505425	13660	13650	13660	13610	535
522	20250513	113700	313207685	13660	13650	13660	13650	36
523	20250513	113600	312716175	13650	13650	13650	13650	150
524	20250513	113500	310668675	13660	13650	13660	13650	68
525	20250513	113400	309740375	13650	13650	13650	13650	34
526	20250513	113300	309276275	13650	13650	13650	13650	10
527	20250513	113200	309139775	13650	13650	13650	13650	13
528	20250513	113100	308962325	13650	13650	13650	13650	10
529	20250513	113000	308825825	13650	13650	13650	13650	26
530	20250513	112900	308470925	13660	13650	13660	13650	210
531	20250513	112800	305604325	13650	13660	13660	13650	218
532	20250513	112700	302628445	13650	13650	13650	13650	2
533	20250513	112600	302601145	13650	13650	13650	13650	106
534	20250513	112500	301154245	13650	13650	13650	13650	69
535	20250513	112400	300212395	13650	13660	13660	13650	101
536	20250513	112300	298833645	13650	13660	13660	13650	86
537	20250513	112200	297659645	13660	13660	13660	13650	49
538	20250513	112100	296990605	13650	13650	13650	13650	10
539	20250513	112000	296854105	13660	13650	13660	13650	228
540	20250513	111900	293741805	13650	13650	13650	13650	101
541	20250513	111800	292363155	13650	13640	13650	13640	13
542	20250513	111700	292185735	13650	13650	13650	13650	10
543	20250513	111600	292049235	13650	13650	13650	13650	10
544	20250513	111500	291912735	13650	13650	13650	13650	24
545	20250513	111400	291585135	13650	13650	13650	13650	10
546	20250513	111300	291448635	13650	13650	13650	13650	10
547	20250513	111200	291312135	13650	13650	13650	13650	168
548	20250513	111100	289018935	13660	13650	13660	13650	89
549	20250513	111000	287803975	13660	13660	13660	13660	20
550	20250513	110900	287530775	13650	13660	13660	13650	60
551	20250513	110800	286711675	13660	13630	13670	13630	3713
552	20250513	110700	236007725	13630	13630	13630	13630	149
553	20250513	110600	233976855	13630	13630	13630	13630	10
554	20250513	110500	233840555	13630	13630	13630	13630	20
555	20250513	110400	233567955	13610	13610	13610	13610	47
556	20250513	110300	232928285	13610	13610	13610	13610	44
557	20250513	110200	232329445	13610	13620	13620	13610	110
558	20250513	110100	230831725	13620	13620	13620	13620	369
559	20250513	110000	225805945	13620	13620	13620	13610	122
560	20250513	105900	224145305	13620	13620	13620	13620	3
561	20250513	105800	224104445	13610	13610	13610	13610	0
562	20250513	105700	224104445	13610	13610	13610	13610	56
563	20250513	105600	223342285	13610	13610	13610	13610	101
564	20250513	105500	221967675	13610	13610	13610	13610	197
565	20250513	105400	219286505	13610	13620	13620	13610	4
566	20250513	105300	219232035	13620	13620	13620	13620	0
567	20250513	105200	219232035	13620	13620	13620	13620	0
568	20250513	105100	219232035	13620	13620	13620	13620	0
569	20250513	105000	219232035	13620	13620	13620	13620	0
570	20250513	104900	219232035	13620	13600	13620	13600	70
571	20250513	104800	218278935	13610	13610	13610	13610	85
572	20250513	104700	217122085	13620	13620	13630	13620	158
573	20250513	104600	214970115	13630	13630	13630	13630	168
574	20250513	104500	212680275	13640	13640	13640	13640	113
575	20250513	104400	211138955	13640	13640	13640	13640	0
576	20250513	104300	211138955	13640	13640	13640	13640	3
577	20250513	104200	211098035	13640	13635	13640	13635	6
578	20250513	104100	211016200	13640	13640	13640	13640	7
579	20250513	104000	210920720	13640	13640	13640	13640	1
580	20250513	103900	210907080	13640	13640	13640	13640	56
581	20250513	103800	210143240	13630	13630	13630	13630	0
582	20250513	103700	210143240	13630	13630	13630	13630	1
583	20250513	103600	210129610	13630	13630	13630	13630	0
584	20250513	103500	210129610	13630	13630	13630	13630	1
585	20250513	103400	210115980	13640	13640	13640	13640	0
586	20250513	103300	210115980	13640	13640	13640	13640	0
587	20250513	103200	210115980	13640	13610	13640	13610	555
588	20250513	103100	202551880	13610	13600	13610	13600	371
589	20250513	103000	197505520	13600	13590	13600	13590	38
590	20250513	102900	196989080	13600	13600	13600	13600	7
591	20250513	102800	196893880	13600	13590	13600	13590	55
592	20250513	102700	196146330	13590	13590	13590	13590	157
593	20250513	102600	194012700	13600	13600	13600	13600	240
594	20250513	102500	190748700	13610	13590	13610	13590	98
595	20250513	102400	189415900	13600	13600	13600	13600	0
596	20250513	102300	189415900	13600	13600	13600	13600	3
597	20250513	102200	189375100	13600	13600	13600	13600	0
598	20250513	102100	189375100	13600	13590	13600	13590	510
599	20250513	102000	182442750	13590	13590	13590	13590	0
600	20250513	101900	182442750	13590	13590	13590	13590	10
601	20250513	101800	182306850	13590	13600	13600	13590	643
602	20250513	101700	173568300	13600	13600	13600	13600	111
603	20250513	101600	172058700	13600	13600	13600	13600	3
604	20250513	101500	172017900	13600	13600	13600	13600	20
605	20250513	101400	171745900	13600	13600	13600	13600	0
606	20250513	101300	171745900	13600	13600	13600	13600	3
607	20250513	101200	171705100	13600	13600	13600	13600	0
608	20250513	101100	171705100	13600	13600	13600	13600	0
609	20250513	101000	171705100	13600	13600	13600	13600	2
610	20250513	100900	171677900	13590	13590	13590	13590	20
611	20250513	100800	171406100	13600	13590	13600	13590	5
612	20250513	100700	171338140	13590	13590	13590	13590	0
613	20250513	100600	171338140	13590	13590	13590	13590	0
614	20250513	100500	171338140	13590	13590	13590	13590	4
615	20250513	100400	171283780	13580	13580	13580	13580	0
616	20250513	100300	171283780	13580	13580	13580	13580	0
617	20250513	100200	171283780	13580	13590	13590	13580	86
618	20250513	100100	170115750	13580	13580	13580	13580	4
619	20250513	100000	170061430	13610	13620	13620	13610	138
620	20250513	095900	168183070	13620	13620	13620	13620	0
621	20250513	095800	168183070	13620	13620	13620	13620	4
622	20250513	095700	168128590	13630	13630	13630	13630	0
623	20250513	095600	168128590	13630	13590	13630	13590	8
624	20250513	095500	168019670	13630	13630	13630	13630	4
625	20250513	095400	167965150	13580	13580	13580	13570	188
626	20250513	095300	165413300	13630	13630	13630	13630	5
627	20250513	095200	165345150	13630	13580	13630	13580	228
628	20250513	095100	162248660	13580	13600	13600	13580	125
629	20250513	095000	160548720	13610	13630	13630	13610	145
630	20250513	094900	158574970	13630	13620	13630	13620	33
631	20250513	094800	158125460	13620	13620	13620	13620	3
632	20250513	094700	158084600	13640	13640	13640	13640	8
633	20250513	094600	157975480	13630	13650	13650	13630	204
634	20250513	094500	155194860	13650	13650	13650	13650	92
635	20250513	094400	153939060	13650	13650	13650	13650	54
636	20250513	094300	153201960	13650	13630	13650	13630	292
637	20250513	094200	149217870	13630	13630	13630	13630	5
638	20250513	094100	149149720	13620	13620	13620	13620	8
639	20250513	094000	149040760	13620	13630	13630	13620	133
640	20250513	093900	147229280	13630	13620	13630	13620	21
641	20250513	093800	146943220	13620	13640	13640	13620	21
642	20250513	093700	146657100	13640	13640	13640	13640	0
643	20250513	093600	146657100	13640	13640	13640	13630	337
644	20250513	093500	142062650	13650	13660	13660	13650	43
645	20250513	093400	141475650	13660	13650	13660	13650	39
646	20250513	093300	140943280	13650	13650	13650	13650	37
647	20250513	093200	140438230	13650	13660	13660	13650	157
648	20250513	093100	138295130	13660	13660	13660	13660	2
649	20250513	093000	138267810	13660	13670	13670	13660	27
650	20250513	092900	137898940	13700	13670	13700	13670	300
651	20250513	092800	133793760	13660	13660	13670	13660	342
652	20250513	092700	129119830	13660	13640	13670	13640	1834
653	20250513	092600	104085000	13630	13630	13630	13630	28
654	20250513	092500	103703360	13640	13620	13640	13620	591
655	20250513	092400	95648270	13620	13620	13620	13620	43
656	20250513	092300	95062610	13620	13620	13620	13620	2
657	20250513	092200	95035370	13540	13610	13610	13540	848
658	20250513	092100	83538180	13610	13620	13630	13610	1688
659	20250513	092000	60543080	13620	13620	13620	13620	217
660	20250513	091900	57587540	13620	13630	13630	13620	578
661	20250513	091800	49714660	13640	13620	13640	13620	49
662	20250513	091700	49047200	13620	13620	13640	13620	358
663	20250513	091600	44168960	13640	13580	13640	13580	1286
664	20250513	091500	26667730	13580	13580	13580	13580	7
665	20250513	091400	26572670	13570	13560	13570	13560	242
666	20250513	091300	23289320	13560	13560	13560	13560	117
667	20250513	091200	21702800	13560	13560	13560	13560	80
668	20250513	091100	20618000	13570	13600	13600	13570	98
669	20250513	091000	19287990	13610	13610	13610	13570	12
670	20250513	090900	19124830	13600	13600	13600	13600	31
671	20250513	090800	18703230	13610	13610	13610	13610	36
672	20250513	090700	18213270	13610	13570	13620	13570	588
673	20250513	090600	10212270	13580	13570	13580	13570	46
674	20250513	090500	9587990	13560	13570	13590	13560	165
675	20250513	090400	7350280	13590	13550	13590	13550	3
676	20250513	090300	7309550	13530	13530	13530	13530	1
677	20250513	090200	7296020	13500	13560	13600	13500	92
678	20250513	090100	6048650	13560	13650	13650	13550	336
679	20250513	090000	1491660	13560	13550	13650	13550	110