KissMeData/383930/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	211100	838114650	4375	4375	4375	4375	5944
3	20250513	211000	838114650	4375	4375	4375	4375	0
4	20250513	210900	838114650	4375	4375	4375	4375	0
5	20250513	210800	838114650	4375	4375	4375	4375	0
6	20250513	210700	838114650	4375	4375	4375	4375	0
7	20250513	210600	838114650	4375	4375	4375	4375	0
8	20250513	210500	838114650	4375	4375	4375	4375	0
9	20250513	210400	838114650	4375	4375	4375	4375	0
10	20250513	210300	838114650	4375	4375	4375	4375	0
11	20250513	210200	838114650	4375	4375	4375	4375	0
12	20250513	210100	838114650	4375	4375	4375	4375	0
13	20250513	210000	838114650	4375	4375	4375	4375	0
14	20250513	205900	838114650	4375	4375	4375	4375	0
15	20250513	205800	838114650	4375	4375	4375	4375	0
16	20250513	205700	838114650	4375	4375	4375	4375	0
17	20250513	205600	838114650	4375	4375	4375	4375	0
18	20250513	205500	838114650	4375	4375	4375	4375	0
19	20250513	205400	838114650	4375	4375	4375	4375	0
20	20250513	205300	838114650	4375	4375	4375	4375	0
21	20250513	205200	838114650	4375	4375	4375	4375	0
22	20250513	205100	838114650	4375	4375	4375	4375	0
23	20250513	205000	838114650	4375	4375	4375	4375	0
24	20250513	204900	838114650	4375	4375	4375	4375	0
25	20250513	204800	838114650	4375	4375	4375	4375	0
26	20250513	204700	838114650	4375	4375	4375	4375	0
27	20250513	204600	838114650	4375	4375	4375	4375	0
28	20250513	204500	838114650	4375	4375	4375	4375	0
29	20250513	204400	838114650	4375	4375	4375	4375	0
30	20250513	204300	838114650	4375	4375	4375	4375	0
31	20250513	204200	838114650	4375	4375	4375	4375	0
32	20250513	204100	838114650	4375	4375	4375	4375	5944
33	20250513	204000	838114650	4375	4375	4375	4375	0
34	20250513	203900	838114650	4375	4375	4375	4375	0
35	20250513	203800	838114650	4375	4375	4375	4375	0
36	20250513	203700	838114650	4375	4375	4375	4375	0
37	20250513	203600	838114650	4375	4375	4375	4375	0
38	20250513	203500	838114650	4375	4375	4375	4375	0
39	20250513	203400	838114650	4375	4375	4375	4375	0
40	20250513	203300	838114650	4375	4375	4375	4375	0
41	20250513	203200	838114650	4375	4375	4375	4375	0
42	20250513	203100	838114650	4375	4375	4375	4375	0
43	20250513	203000	838114650	4375	4375	4375	4375	0
44	20250513	202900	838114650	4375	4375	4375	4375	0
45	20250513	202800	838114650	4375	4375	4375	4375	0
46	20250513	202700	838114650	4375	4375	4375	4375	0
47	20250513	202600	838114650	4375	4375	4375	4375	0
48	20250513	202500	838114650	4375	4375	4375	4375	0
49	20250513	202400	838114650	4375	4375	4375	4375	0
50	20250513	202300	838114650	4375	4375	4375	4375	0
51	20250513	202200	838114650	4375	4375	4375	4375	0
52	20250513	202100	838114650	4375	4375	4375	4375	0
53	20250513	202000	838114650	4375	4375	4375	4375	0
54	20250513	201900	838114650	4375	4375	4375	4375	0
55	20250513	201800	838114650	4375	4375	4375	4375	0
56	20250513	201700	838114650	4375	4375	4375	4375	0
57	20250513	201600	838114650	4375	4375	4375	4375	0
58	20250513	201500	838114650	4375	4375	4375	4375	0
59	20250513	201400	838114650	4375	4375	4375	4375	0
60	20250513	201300	838114650	4375	4375	4375	4375	0
61	20250513	201200	838114650	4375	4375	4375	4375	0
62	20250513	201100	838114650	4375	4375	4375	4375	5944
63	20250513	201000	838114650	4375	4375	4375	4375	0
64	20250513	200900	838114650	4375	4375	4375	4375	0
65	20250513	200800	838114650	4375	4375	4375	4375	0
66	20250513	200700	838114650	4375	4375	4375	4375	0
67	20250513	200600	838114650	4375	4375	4375	4375	0
68	20250513	200500	838114650	4375	4375	4375	4375	0
69	20250513	200400	838114650	4375	4375	4375	4375	0
70	20250513	200300	838114650	4375	4375	4375	4375	0
71	20250513	200200	838114650	4375	4375	4375	4375	0
72	20250513	200100	838114650	4375	4375	4375	4375	0
73	20250513	200000	838114650	4375	4375	4375	4375	0
74	20250513	195900	838114650	4375	4375	4375	4375	0
75	20250513	195800	838114650	4375	4375	4375	4375	0
76	20250513	195700	838114650	4375	4375	4375	4375	0
77	20250513	195600	838114650	4375	4375	4375	4375	0
78	20250513	195500	838114650	4375	4375	4375	4375	0
79	20250513	195400	838114650	4375	4375	4375	4375	0
80	20250513	195300	838114650	4375	4375	4375	4375	0
81	20250513	195200	838114650	4375	4375	4375	4375	0
82	20250513	195100	838114650	4375	4375	4375	4375	0
83	20250513	195000	838114650	4375	4375	4375	4375	0
84	20250513	194900	838114650	4375	4375	4375	4375	0
85	20250513	194800	838114650	4375	4375	4375	4375	0
86	20250513	194700	838114650	4375	4375	4375	4375	0
87	20250513	194600	838114650	4375	4375	4375	4375	0
88	20250513	194500	838114650	4375	4375	4375	4375	0
89	20250513	194400	838114650	4375	4375	4375	4375	0
90	20250513	194300	838114650	4375	4375	4375	4375	0
91	20250513	194200	838114650	4375	4375	4375	4375	0
92	20250513	194100	838114650	4375	4375	4375	4375	5944
93	20250513	194000	838114650	4375	4375	4375	4375	0
94	20250513	193900	838114650	4375	4375	4375	4375	0
95	20250513	193800	838114650	4375	4375	4375	4375	0
96	20250513	193700	838114650	4375	4375	4375	4375	0
97	20250513	193600	838114650	4375	4375	4375	4375	0
98	20250513	193500	838114650	4375	4375	4375	4375	0
99	20250513	193400	838114650	4375	4375	4375	4375	0
100	20250513	193300	838114650	4375	4375	4375	4375	0
101	20250513	193200	838114650	4375	4375	4375	4375	0
102	20250513	193100	838114650	4375	4375	4375	4375	0
103	20250513	193000	838114650	4375	4375	4375	4375	0
104	20250513	192900	838114650	4375	4375	4375	4375	0
105	20250513	192800	838114650	4375	4375	4375	4375	0
106	20250513	192700	838114650	4375	4375	4375	4375	0
107	20250513	192600	838114650	4375	4375	4375	4375	0
108	20250513	192500	838114650	4375	4375	4375	4375	0
109	20250513	192400	838114650	4375	4375	4375	4375	0
110	20250513	192300	838114650	4375	4375	4375	4375	0
111	20250513	192200	838114650	4375	4375	4375	4375	0
112	20250513	192100	838114650	4375	4375	4375	4375	0
113	20250513	192000	838114650	4375	4375	4375	4375	0
114	20250513	191900	838114650	4375	4375	4375	4375	0
115	20250513	191800	838114650	4375	4375	4375	4375	0
116	20250513	191700	838114650	4375	4375	4375	4375	0
117	20250513	191600	838114650	4375	4375	4375	4375	0
118	20250513	191500	838114650	4375	4375	4375	4375	0
119	20250513	191400	838114650	4375	4375	4375	4375	0
120	20250513	191300	838114650	4375	4375	4375	4375	0
121	20250513	191200	838114650	4375	4375	4375	4375	0
122	20250513	191100	838114650	4375	4375	4375	4375	5944
123	20250513	191000	838114650	4375	4375	4375	4375	0
124	20250513	190900	838114650	4375	4375	4375	4375	0
125	20250513	190800	838114650	4375	4375	4375	4375	0
126	20250513	190700	838114650	4375	4375	4375	4375	0
127	20250513	190600	838114650	4375	4375	4375	4375	0
128	20250513	190500	838114650	4375	4375	4375	4375	0
129	20250513	190400	838114650	4375	4375	4375	4375	0
130	20250513	190300	838114650	4375	4375	4375	4375	0
131	20250513	190200	838114650	4375	4375	4375	4375	0
132	20250513	190100	838114650	4375	4375	4375	4375	0
133	20250513	190000	838114650	4375	4375	4375	4375	0
134	20250513	185900	838114650	4375	4375	4375	4375	0
135	20250513	185800	838114650	4375	4375	4375	4375	0
136	20250513	185700	838114650	4375	4375	4375	4375	0
137	20250513	185600	838114650	4375	4375	4375	4375	0
138	20250513	185500	838114650	4375	4375	4375	4375	0
139	20250513	185400	838114650	4375	4375	4375	4375	0
140	20250513	185300	838114650	4375	4375	4375	4375	0
141	20250513	185200	838114650	4375	4375	4375	4375	0
142	20250513	185100	838114650	4375	4375	4375	4375	0
143	20250513	185000	838114650	4375	4375	4375	4375	0
144	20250513	184900	838114650	4375	4375	4375	4375	0
145	20250513	184800	838114650	4375	4375	4375	4375	0
146	20250513	184700	838114650	4375	4375	4375	4375	0
147	20250513	184600	838114650	4375	4375	4375	4375	0
148	20250513	184500	838114650	4375	4375	4375	4375	0
149	20250513	184400	838114650	4375	4375	4375	4375	0
150	20250513	184300	838114650	4375	4375	4375	4375	0
151	20250513	184200	838114650	4375	4375	4375	4375	0
152	20250513	184100	838114650	4375	4375	4375	4375	5944
153	20250513	184000	838114650	4375	4375	4375	4375	0
154	20250513	183900	838114650	4375	4375	4375	4375	0
155	20250513	183800	838114650	4375	4375	4375	4375	0
156	20250513	183700	838114650	4375	4375	4375	4375	0
157	20250513	183600	838114650	4375	4375	4375	4375	0
158	20250513	183500	838114650	4375	4375	4375	4375	0
159	20250513	183400	838114650	4375	4375	4375	4375	0
160	20250513	183300	838114650	4375	4375	4375	4375	0
161	20250513	183200	838114650	4375	4375	4375	4375	0
162	20250513	183100	838114650	4375	4375	4375	4375	0
163	20250513	183000	838114650	4375	4375	4375	4375	0
164	20250513	182900	838114650	4375	4375	4375	4375	0
165	20250513	182800	838114650	4375	4375	4375	4375	0
166	20250513	182700	838114650	4375	4375	4375	4375	0
167	20250513	182600	838114650	4375	4375	4375	4375	0
168	20250513	182500	838114650	4375	4375	4375	4375	0
169	20250513	182400	838114650	4375	4375	4375	4375	0
170	20250513	182300	838114650	4375	4375	4375	4375	0
171	20250513	182200	838114650	4375	4375	4375	4375	0
172	20250513	182100	838114650	4375	4375	4375	4375	0
173	20250513	182000	838114650	4375	4375	4375	4375	0
174	20250513	181900	838114650	4375	4375	4375	4375	0
175	20250513	181800	838114650	4375	4375	4375	4375	0
176	20250513	181700	838114650	4375	4375	4375	4375	0
177	20250513	181600	838114650	4375	4375	4375	4375	0
178	20250513	181500	838114650	4375	4375	4375	4375	0
179	20250513	181400	838114650	4375	4375	4375	4375	0
180	20250513	181300	838114650	4375	4375	4375	4375	0
181	20250513	181200	838114650	4375	4375	4375	4375	0
182	20250513	181100	838114650	4375	4375	4375	4375	5944
183	20250513	181000	838114650	4375	4375	4375	4375	0
184	20250513	180900	838114650	4375	4375	4375	4375	0
185	20250513	180800	838114650	4375	4375	4375	4375	0
186	20250513	180700	838114650	4375	4375	4375	4375	0
187	20250513	180600	838114650	4375	4375	4375	4375	0
188	20250513	180500	838114650	4375	4375	4375	4375	0
189	20250513	180400	838114650	4375	4375	4375	4375	0
190	20250513	180300	838114650	4375	4375	4375	4375	0
191	20250513	180200	838114650	4375	4375	4375	4375	0
192	20250513	180100	838114650	4375	4375	4375	4375	0
193	20250513	180000	838114650	4375	4375	4375	4375	0
194	20250513	175900	838114650	4375	4375	4375	4375	0
195	20250513	175800	838114650	4375	4375	4375	4375	0
196	20250513	175700	838114650	4375	4375	4375	4375	0
197	20250513	175600	838114650	4375	4375	4375	4375	0
198	20250513	175500	838114650	4375	4375	4375	4375	0
199	20250513	175400	838114650	4375	4375	4375	4375	0
200	20250513	175300	838114650	4375	4375	4375	4375	0
201	20250513	175200	838114650	4375	4375	4375	4375	0
202	20250513	175100	838114650	4375	4375	4375	4375	0
203	20250513	175000	838114650	4375	4375	4375	4375	0
204	20250513	174900	838114650	4375	4375	4375	4375	0
205	20250513	174800	838114650	4375	4375	4375	4375	0
206	20250513	174700	838114650	4375	4375	4375	4375	0
207	20250513	174600	838114650	4375	4375	4375	4375	0
208	20250513	174500	838114650	4375	4375	4375	4375	0
209	20250513	174400	838114650	4375	4375	4375	4375	0
210	20250513	174300	838114650	4375	4375	4375	4375	0
211	20250513	174200	838114650	4375	4375	4375	4375	0
212	20250513	174100	838114650	4375	4375	4375	4375	5944
213	20250513	174000	838114650	4375	4375	4375	4375	0
214	20250513	173900	838114650	4375	4375	4375	4375	0
215	20250513	173800	838114650	4375	4375	4375	4375	0
216	20250513	173700	838114650	4375	4375	4375	4375	0
217	20250513	173600	838114650	4375	4375	4375	4375	0
218	20250513	173500	838114650	4375	4375	4375	4375	0
219	20250513	173400	838114650	4375	4375	4375	4375	0
220	20250513	173300	838114650	4375	4375	4375	4375	0
221	20250513	173200	838114650	4375	4375	4375	4375	0
222	20250513	173100	838114650	4375	4375	4375	4375	0
223	20250513	173000	838114650	4375	4375	4375	4375	0
224	20250513	172900	838114650	4375	4375	4375	4375	0
225	20250513	172800	838114650	4375	4375	4375	4375	0
226	20250513	172700	838114650	4375	4375	4375	4375	0
227	20250513	172600	838114650	4375	4375	4375	4375	0
228	20250513	172500	838114650	4375	4375	4375	4375	0
229	20250513	172400	838114650	4375	4375	4375	4375	0
230	20250513	172300	838114650	4375	4375	4375	4375	0
231	20250513	172200	838114650	4375	4375	4375	4375	0
232	20250513	172100	838114650	4375	4375	4375	4375	0
233	20250513	172000	838114650	4375	4375	4375	4375	0
234	20250513	171900	838114650	4375	4375	4375	4375	0
235	20250513	171800	838114650	4375	4375	4375	4375	0
236	20250513	171700	838114650	4375	4375	4375	4375	0
237	20250513	171600	838114650	4375	4375	4375	4375	0
238	20250513	171500	838114650	4375	4375	4375	4375	0
239	20250513	171400	838114650	4375	4375	4375	4375	0
240	20250513	171300	838114650	4375	4375	4375	4375	0
241	20250513	171200	838114650	4375	4375	4375	4375	0
242	20250513	171100	838114650	4375	4375	4375	4375	5944
243	20250513	171000	838114650	4375	4375	4375	4375	0
244	20250513	170900	838114650	4375	4375	4375	4375	0
245	20250513	170800	838114650	4375	4375	4375	4375	0
246	20250513	170700	838114650	4375	4375	4375	4375	0
247	20250513	170600	838114650	4375	4375	4375	4375	0
248	20250513	170500	838114650	4375	4375	4375	4375	0
249	20250513	170400	838114650	4375	4375	4375	4375	0
250	20250513	170300	838114650	4375	4375	4375	4375	0
251	20250513	170200	838114650	4375	4375	4375	4375	0
252	20250513	170100	838114650	4375	4375	4375	4375	0
253	20250513	170000	838114650	4375	4375	4375	4375	0
254	20250513	165900	838114650	4375	4375	4375	4375	0
255	20250513	165800	838114650	4375	4375	4375	4375	0
256	20250513	165700	838114650	4375	4375	4375	4375	0
257	20250513	165600	838114650	4375	4375	4375	4375	0
258	20250513	165500	838114650	4375	4375	4375	4375	0
259	20250513	165400	838114650	4375	4375	4375	4375	0
260	20250513	165300	838114650	4375	4375	4375	4375	0
261	20250513	165200	838114650	4375	4375	4375	4375	0
262	20250513	165100	838114650	4375	4375	4375	4375	0
263	20250513	165000	838114650	4375	4375	4375	4375	0
264	20250513	164900	838114650	4375	4375	4375	4375	0
265	20250513	164800	838114650	4375	4375	4375	4375	0
266	20250513	164700	838114650	4375	4375	4375	4375	0
267	20250513	164600	838114650	4375	4375	4375	4375	0
268	20250513	164500	838114650	4375	4375	4375	4375	0
269	20250513	164400	838114650	4375	4375	4375	4375	0
270	20250513	164300	838114650	4375	4375	4375	4375	0
271	20250513	164200	838114650	4375	4375	4375	4375	0
272	20250513	164100	838114650	4375	4375	4375	4375	5944
273	20250513	164000	838114650	4375	4375	4375	4375	0
274	20250513	163900	838114650	4375	4375	4375	4375	0
275	20250513	163800	838114650	4375	4375	4375	4375	0
276	20250513	163700	838114650	4375	4375	4375	4375	0
277	20250513	163600	838114650	4375	4375	4375	4375	0
278	20250513	163500	838114650	4375	4375	4375	4375	0
279	20250513	163400	838114650	4375	4375	4375	4375	0
280	20250513	163300	838114650	4375	4375	4375	4375	0
281	20250513	163200	838114650	4375	4375	4375	4375	0
282	20250513	163100	838114650	4375	4375	4375	4375	0
283	20250513	163000	838114650	4375	4375	4375	4375	0
284	20250513	162900	838114650	4375	4375	4375	4375	0
285	20250513	162800	838114650	4375	4375	4375	4375	0
286	20250513	162700	838114650	4375	4375	4375	4375	0
287	20250513	162600	838114650	4375	4375	4375	4375	0
288	20250513	162500	838114650	4375	4375	4375	4375	0
289	20250513	162400	838114650	4375	4375	4375	4375	0
290	20250513	162300	838114650	4375	4375	4375	4375	0
291	20250513	162200	838114650	4375	4375	4375	4375	0
292	20250513	162100	838114650	4375	4375	4375	4375	0
293	20250513	162000	838114650	4375	4375	4375	4375	0
294	20250513	161900	838114650	4375	4375	4375	4375	0
295	20250513	161800	838114650	4375	4375	4375	4375	0
296	20250513	161700	838114650	4375	4375	4375	4375	0
297	20250513	161600	838114650	4375	4375	4375	4375	0
298	20250513	161500	838114650	4375	4375	4375	4375	0
299	20250513	161400	838114650	4375	4375	4375	4375	0
300	20250513	161300	838114650	4375	4375	4375	4375	0
301	20250513	161200	838114650	4375	4375	4375	4375	0
302	20250513	161100	838114650	4375	4375	4375	4375	5944
303	20250513	161000	838114650	4375	4375	4375	4375	0
304	20250513	160900	838114650	4375	4375	4375	4375	0
305	20250513	160800	838114650	4375	4375	4375	4375	0
306	20250513	160700	838114650	4375	4375	4375	4375	0
307	20250513	160600	838114650	4375	4375	4375	4375	0
308	20250513	160500	838114650	4375	4375	4375	4375	0
309	20250513	160400	838114650	4375	4375	4375	4375	0
310	20250513	160300	838114650	4375	4375	4375	4375	0
311	20250513	160200	838114650	4375	4375	4375	4375	0
312	20250513	160100	838114650	4375	4375	4375	4375	0
313	20250513	160000	838114650	4375	4375	4375	4375	0
314	20250513	155900	838114650	4375	4375	4375	4375	0
315	20250513	155800	838114650	4375	4375	4375	4375	0
316	20250513	155700	838114650	4375	4375	4375	4375	0
317	20250513	155600	838114650	4375	4375	4375	4375	0
318	20250513	155500	838114650	4375	4375	4375	4375	0
319	20250513	155400	838114650	4375	4375	4375	4375	0
320	20250513	155300	838114650	4375	4375	4375	4375	0
321	20250513	155200	838114650	4375	4375	4375	4375	0
322	20250513	155100	838114650	4375	4375	4375	4375	0
323	20250513	155000	838114650	4375	4375	4375	4375	0
324	20250513	154900	838114650	4375	4375	4375	4375	0
325	20250513	154800	838114650	4375	4375	4375	4375	0
326	20250513	154700	838114650	4375	4375	4375	4375	0
327	20250513	154600	838114650	4375	4375	4375	4375	0
328	20250513	154500	838114650	4375	4375	4375	4375	0
329	20250513	154400	838114650	4375	4375	4375	4375	0
330	20250513	154300	838114650	4375	4375	4375	4375	0
331	20250513	154200	838114650	4375	4375	4375	4375	0
332	20250513	154100	838114650	4375	4375	4375	4375	5944
333	20250513	154000	838114650	4375	4375	4375	4375	0
334	20250513	153900	838114650	4375	4375	4375	4375	0
335	20250513	153800	838114650	4375	4375	4375	4375	0
336	20250513	153700	838114650	4375	4375	4375	4375	0
337	20250513	153600	838114650	4375	4375	4375	4375	0
338	20250513	153500	838114650	4375	4375	4375	4375	0
339	20250513	153400	838114650	4375	4375	4375	4375	0
340	20250513	153300	838114650	4375	4375	4375	4375	0
341	20250513	153200	838114650	4375	4375	4375	4375	0
342	20250513	153100	838114650	4375	4375	4375	4375	0
343	20250513	153000	838114650	4375	4375	4375	4375	5944
344	20250513	152900	812109650	4375	4375	4375	4375	0
345	20250513	152800	812109650	4375	4375	4375	4375	0
346	20250513	152700	812109650	4375	4375	4375	4375	0
347	20250513	152600	812109650	4375	4375	4375	4375	0
348	20250513	152500	812109650	4375	4375	4375	4375	0
349	20250513	152400	812109650	4375	4375	4375	4375	0
350	20250513	152300	812109650	4375	4375	4375	4375	0
351	20250513	152200	812109650	4375	4375	4375	4375	0
352	20250513	152100	812109650	4375	4375	4375	4375	0
353	20250513	152000	812109650	4375	4375	4375	4375	0
354	20250513	151900	812109650	4375	4385	4385	4375	909
355	20250513	151800	808130715	4385	4390	4390	4385	257
356	20250513	151700	807003360	4385	4385	4385	4385	43
357	20250513	151600	806814805	4385	4395	4395	4385	101
358	20250513	151500	806371910	4395	4385	4395	4385	396
359	20250513	151400	804634445	4395	4395	4395	4395	0
360	20250513	151300	804634445	4395	4395	4395	4395	26
361	20250513	151200	804520175	4400	4390	4400	4385	1061
362	20250513	151100	799857560	4385	4385	4390	4385	877
363	20250513	151000	796010115	4385	4385	4390	4385	765
364	20250513	150900	792652330	4390	4390	4390	4390	0
365	20250513	150800	792652330	4390	4390	4390	4390	541
366	20250513	150700	790277340	4390	4395	4395	4390	110
367	20250513	150600	789793990	4390	4390	4390	4390	90
368	20250513	150500	789398890	4380	4390	4390	4380	106
369	20250513	150400	788933560	4390	4380	4390	4380	281
370	20250513	150300	787701200	4380	4380	4380	4380	50
371	20250513	150200	787482200	4380	4380	4380	4380	115
372	20250513	150100	786978500	4380	4380	4380	4380	0
373	20250513	150000	786978500	4380	4380	4380	4380	0
374	20250513	145900	786978500	4380	4390	4390	4380	83
375	20250513	145800	786614140	4375	4375	4375	4375	135
376	20250513	145700	786023515	4375	4375	4375	4375	0
377	20250513	145600	786023515	4375	4375	4375	4375	204
378	20250513	145500	785131015	4395	4395	4395	4395	0
379	20250513	145400	785131015	4395	4395	4395	4395	0
380	20250513	145300	785131015	4395	4395	4395	4395	0
381	20250513	145200	785131015	4395	4395	4395	4395	0
382	20250513	145100	785131015	4395	4390	4395	4390	40
383	20250513	145000	784955290	4395	4395	4395	4395	0
384	20250513	144900	784955290	4395	4395	4395	4395	0
385	20250513	144800	784955290	4395	4395	4395	4395	0
386	20250513	144700	784955290	4395	4395	4395	4395	0
387	20250513	144600	784955290	4395	4390	4395	4390	123
388	20250513	144500	784414755	4380	4380	4380	4380	0
389	20250513	144400	784414755	4380	4400	4400	4380	1525
390	20250513	144300	777734975	4400	4400	4400	4400	11
391	20250513	144200	777686575	4380	4385	4385	4380	1417
392	20250513	144100	771476460	4385	4385	4385	4385	191
393	20250513	144000	770638925	4385	4385	4385	4385	0
394	20250513	143900	770638925	4385	4385	4385	4385	0
395	20250513	143800	770638925	4385	4385	4385	4385	0
396	20250513	143700	770638925	4385	4385	4385	4385	0
397	20250513	143600	770638925	4385	4385	4385	4385	2
398	20250513	143500	770630155	4385	4390	4390	4385	1106
399	20250513	143400	765775595	4405	4405	4405	4405	0
400	20250513	143300	765775595	4405	4405	4405	4405	0
401	20250513	143200	765775595	4405	4405	4405	4405	0
402	20250513	143100	765775595	4405	4405	4405	4405	0
403	20250513	143000	765775595	4405	4405	4405	4405	0
404	20250513	142900	765775595	4405	4400	4405	4400	262
405	20250513	142800	764622745	4400	4400	4400	4400	962
406	20250513	142700	760389945	4390	4390	4390	4390	40
407	20250513	142600	760214345	4390	4390	4390	4390	10
408	20250513	142500	760170445	4385	4385	4385	4385	0
409	20250513	142400	760170445	4385	4385	4385	4385	115
410	20250513	142300	759666170	4385	4385	4385	4385	0
411	20250513	142200	759666170	4385	4385	4385	4385	68
412	20250513	142100	759367990	4385	4385	4385	4385	2
413	20250513	142000	759359220	4385	4385	4385	4385	312
414	20250513	141900	757991100	4380	4380	4380	4380	0
415	20250513	141800	757991100	4380	4380	4380	4380	220
416	20250513	141700	757027500	4400	4400	4400	4400	18
417	20250513	141600	756948300	4400	4400	4400	4400	186
418	20250513	141500	756129900	4400	4380	4400	4380	501
419	20250513	141400	753935500	4380	4385	4385	4380	744
420	20250513	141300	750673360	4400	4400	4400	4400	56
421	20250513	141200	750426960	4405	4405	4405	4405	0
422	20250513	141100	750426960	4405	4405	4405	4405	0
423	20250513	141000	750426960	4405	4405	4405	4405	0
424	20250513	140900	750426960	4405	4405	4405	4405	1
425	20250513	140800	750422555	4375	4375	4375	4375	0
426	20250513	140700	750422555	4375	4375	4375	4375	0
427	20250513	140600	750422555	4375	4390	4390	4375	3000
428	20250513	140500	737283550	4390	4390	4390	4390	0
429	20250513	140400	737283550	4390	4390	4390	4390	0
430	20250513	140300	737283550	4390	4390	4390	4390	0
431	20250513	140200	737283550	4390	4390	4390	4390	5
432	20250513	140100	737261600	4390	4395	4395	4390	1000
433	20250513	140000	732871530	4405	4405	4405	4405	0
434	20250513	135900	732871530	4405	4405	4405	4405	0
435	20250513	135800	732871530	4405	4405	4405	4405	40
436	20250513	135700	732695330	4405	4405	4405	4405	172
437	20250513	135600	731937670	4390	4390	4390	4390	50
438	20250513	135500	731718170	4390	4390	4390	4390	0
439	20250513	135400	731718170	4390	4395	4395	4390	8
440	20250513	135300	731683045	4400	4400	4400	4400	0
441	20250513	135200	731683045	4400	4400	4400	4400	70
442	20250513	135100	731375045	4400	4400	4400	4400	0
443	20250513	135000	731375045	4400	4400	4400	4400	521
444	20250513	134900	729082645	4400	4400	4400	4400	0
445	20250513	134800	729082645	4400	4400	4400	4400	50
446	20250513	134700	728862645	4400	4400	4400	4400	0
447	20250513	134600	728862645	4400	4400	4400	4400	0
448	20250513	134500	728862645	4400	4400	4400	4400	103
449	20250513	134400	728409445	4400	4400	4400	4400	0
450	20250513	134300	728409445	4400	4400	4400	4400	109
451	20250513	134200	727929845	4400	4390	4400	4390	309
452	20250513	134100	726572390	4390	4390	4390	4390	11
453	20250513	134000	726524100	4390	4390	4390	4390	1
454	20250513	133900	726519710	4380	4385	4385	4380	52
455	20250513	133800	726291945	4385	4385	4385	4385	101
456	20250513	133700	725849060	4380	4390	4390	4380	737
457	20250513	133600	722615905	4385	4385	4385	4385	819
458	20250513	133500	719024590	4395	4395	4395	4395	3
459	20250513	133400	719011405	4405	4405	4405	4405	0
460	20250513	133300	719011405	4405	4405	4405	4405	92
461	20250513	133200	718606145	4390	4390	4390	4390	0
462	20250513	133100	718606145	4390	4390	4390	4390	0
463	20250513	133000	718606145	4390	4385	4390	4385	453
464	20250513	132900	716618275	4385	4385	4385	4385	0
465	20250513	132800	716618275	4385	4385	4385	4385	194
466	20250513	132700	715767585	4385	4385	4385	4385	400
467	20250513	132600	714013585	4385	4385	4385	4385	452
468	20250513	132500	712031565	4385	4385	4390	4385	247
469	20250513	132400	710947720	4390	4400	4400	4390	1568
470	20250513	132300	704063740	4400	4400	4400	4400	11
471	20250513	132200	704015340	4395	4395	4395	4395	20
472	20250513	132100	703927440	4395	4395	4395	4395	27
473	20250513	132000	703808775	4395	4395	4395	4395	82
474	20250513	131900	703448385	4395	4395	4395	4395	0
475	20250513	131800	703448385	4395	4395	4395	4395	503
476	20250513	131700	701237700	4400	4400	4400	4400	12
477	20250513	131600	701184900	4400	4400	4400	4400	39
478	20250513	131500	701013300	4400	4400	4400	4400	0
479	20250513	131400	701013300	4400	4400	4400	4400	0
480	20250513	131300	701013300	4400	4400	4400	4400	0
481	20250513	131200	701013300	4400	4400	4400	4400	0
482	20250513	131100	701013300	4400	4400	4400	4400	202
483	20250513	131000	700124500	4400	4400	4400	4400	198
484	20250513	130900	699253300	4400	4400	4400	4400	100
485	20250513	130800	698813300	4400	4400	4400	4400	0
486	20250513	130700	698813300	4400	4400	4400	4400	436
487	20250513	130600	696894900	4395	4395	4395	4395	0
488	20250513	130500	696894900	4395	4400	4400	4395	1481
489	20250513	130400	690384225	4400	4400	4400	4400	0
490	20250513	130300	690384225	4400	4400	4400	4400	0
491	20250513	130200	690384225	4400	4400	4400	4400	400
492	20250513	130100	688624225	4400	4400	4400	4400	71
493	20250513	130000	688311825	4420	4420	4420	4420	0
494	20250513	125900	688311825	4420	4420	4420	4420	1
495	20250513	125800	688307405	4400	4400	4400	4400	72
496	20250513	125700	687990605	4400	4400	4400	4400	0
497	20250513	125600	687990605	4400	4400	4400	4400	0
498	20250513	125500	687990605	4400	4400	4400	4400	0
499	20250513	125400	687990605	4400	4400	4400	4400	0
500	20250513	125300	687990605	4400	4400	4400	4400	0
501	20250513	125200	687990605	4400	4400	4400	4400	0
502	20250513	125100	687990605	4400	4400	4400	4400	39
503	20250513	125000	687819005	4395	4395	4395	4395	0
504	20250513	124900	687819005	4395	4395	4395	4395	0
505	20250513	124800	687819005	4395	4395	4395	4395	0
506	20250513	124700	687819005	4395	4395	4395	4395	0
507	20250513	124600	687819005	4395	4395	4395	4395	0
508	20250513	124500	687819005	4395	4395	4395	4395	0
509	20250513	124400	687819005	4395	4395	4395	4395	0
510	20250513	124300	687819005	4395	4395	4395	4395	8
511	20250513	124200	687783845	4395	4395	4395	4395	0
512	20250513	124100	687783845	4395	4395	4395	4395	100
513	20250513	124000	687344345	4400	4400	4400	4400	0
514	20250513	123900	687344345	4400	4405	4405	4400	22
515	20250513	123800	687247495	4410	4400	4410	4400	60
516	20250513	123700	686983095	4400	4400	4400	4400	1
517	20250513	123600	686978695	4400	4415	4415	4400	1500
518	20250513	123500	680371080	4420	4415	4420	4415	400
519	20250513	123400	678604620	4415	4415	4415	4415	275
520	20250513	123300	677390495	4415	4415	4415	4415	0
521	20250513	123200	677390495	4415	4415	4415	4415	67
522	20250513	123100	677094690	4400	4400	4400	4400	33
523	20250513	123000	676949490	4400	4395	4400	4395	101
524	20250513	122900	676505095	4400	4395	4400	4395	936
525	20250513	122800	672386795	4390	4390	4390	4390	0
526	20250513	122700	672386795	4390	4390	4390	4390	0
527	20250513	122600	672386795	4390	4390	4390	4390	0
528	20250513	122500	672386795	4390	4390	4390	4390	0
529	20250513	122400	672386795	4390	4390	4390	4390	13
530	20250513	122300	672329725	4390	4390	4390	4390	60
531	20250513	122200	672066325	4385	4385	4385	4385	0
532	20250513	122100	672066325	4385	4385	4385	4385	532
533	20250513	122000	669733505	4385	4385	4385	4385	10
534	20250513	121900	669689655	4385	4385	4385	4385	30
535	20250513	121800	669558105	4365	4365	4370	4365	1622
536	20250513	121700	662477710	4370	4370	4370	4365	604
537	20250513	121600	659839730	4370	4370	4370	4370	650
538	20250513	121500	656999230	4390	4395	4395	4390	7
539	20250513	121400	656968495	4370	4375	4375	4370	215
540	20250513	121300	656028395	4380	4380	4380	4380	25
541	20250513	121200	655918895	4380	4380	4380	4380	373
542	20250513	121100	654285155	4380	4385	4385	4380	38
543	20250513	121000	654118620	4385	4390	4390	4385	293
544	20250513	120900	652832600	4390	4390	4390	4390	0
545	20250513	120800	652832600	4390	4390	4390	4390	623
546	20250513	120700	650097630	4390	4390	4390	4390	300
547	20250513	120600	648780630	4390	4390	4390	4390	0
548	20250513	120500	648780630	4390	4390	4390	4390	0
549	20250513	120400	648780630	4390	4395	4395	4390	920
550	20250513	120300	644741580	4425	4425	4425	4425	0
551	20250513	120200	644741580	4425	4420	4425	4420	1500
552	20250513	120100	638106380	4395	4395	4395	4395	176
553	20250513	120000	637332860	4395	4395	4395	4395	0
554	20250513	115900	637332860	4395	4400	4400	4395	50
555	20250513	115800	637113060	4395	4395	4395	4395	0
556	20250513	115700	637113060	4395	4395	4395	4395	0
557	20250513	115600	637113060	4395	4395	4395	4395	67
558	20250513	115500	636818595	4420	4420	4420	4420	667
559	20250513	115400	633870455	4420	4420	4420	4420	300
560	20250513	115300	632544455	4420	4420	4420	4420	0
561	20250513	115200	632544455	4420	4420	4420	4420	3
562	20250513	115100	632531195	4425	4425	4425	4425	0
563	20250513	115000	632531195	4425	4425	4425	4425	0
564	20250513	114900	632531195	4425	4405	4425	4405	600
565	20250513	114800	629886270	4380	4380	4380	4380	0
566	20250513	114700	629886270	4380	4380	4380	4380	1175
567	20250513	114600	624739770	4380	4380	4380	4380	0
568	20250513	114500	624739770	4380	4395	4395	4380	1551
569	20250513	114400	617931765	4410	4400	4410	4400	1277
570	20250513	114300	612312795	4405	4405	4405	4405	143
571	20250513	114200	611682880	4410	4410	4410	4410	0
572	20250513	114100	611682880	4410	4410	4410	4410	500
573	20250513	114000	609477880	4415	4415	4415	4415	434
574	20250513	113900	607561770	4415	4415	4415	4415	40
575	20250513	113800	607385170	4415	4415	4415	4415	29
576	20250513	113700	607257135	4415	4415	4415	4415	0
577	20250513	113600	607257135	4415	4415	4415	4415	71
578	20250513	113500	606943670	4415	4415	4415	4415	20
579	20250513	113400	606855370	4415	4425	4425	4415	100
580	20250513	113300	606413515	4425	4430	4430	4425	19
581	20250513	113200	606329415	4425	4425	4425	4425	0
582	20250513	113100	606329415	4425	4415	4425	4415	49
583	20250513	113000	606113030	4445	4445	4445	4445	100
584	20250513	112900	605668530	4435	4430	4435	4430	550
585	20250513	112800	603231280	4410	4410	4410	4410	0
586	20250513	112700	603231280	4410	4410	4410	4410	0
587	20250513	112600	603231280	4410	4410	4410	4410	72
588	20250513	112500	602913760	4405	4405	4405	4405	0
589	20250513	112400	602913760	4405	4405	4405	4405	150
590	20250513	112300	602253010	4410	4405	4410	4405	13002
591	20250513	112200	544914885	4405	4405	4410	4405	514
592	20250513	112100	542649565	4400	4400	4400	4400	230
593	20250513	112000	541637565	4385	4385	4385	4385	245
594	20250513	111900	540563240	4390	4390	4390	4390	1904
595	20250513	111800	532204680	4395	4400	4400	4395	486
596	20250513	111700	530068650	4395	4395	4395	4395	0
597	20250513	111600	530068650	4395	4395	4395	4395	0
598	20250513	111500	530068650	4395	4395	4395	4395	0
599	20250513	111400	530068650	4395	4395	4395	4395	134
600	20250513	111300	529479720	4400	4400	4400	4400	0
601	20250513	111200	529479720	4400	4400	4400	4400	1331
602	20250513	111100	523623320	4405	4405	4405	4405	139
603	20250513	111000	523011025	4405	4405	4405	4405	12
604	20250513	110900	522958165	4410	4410	4410	4410	0
605	20250513	110800	522958165	4410	4410	4410	4410	23
606	20250513	110700	522856735	4410	4410	4410	4410	1
607	20250513	110600	522852325	4395	4395	4395	4395	1328
608	20250513	110500	517015765	4395	4390	4395	4390	164
609	20250513	110400	516295055	4395	4395	4395	4395	0
610	20250513	110300	516295055	4395	4395	4395	4395	37
611	20250513	110200	516132440	4390	4395	4395	4390	185
612	20250513	110100	515320265	4390	4395	4395	4390	12
613	20250513	110000	515267530	4395	4395	4395	4395	6
614	20250513	105900	515241160	4390	4390	4390	4390	10
615	20250513	105800	515197260	4395	4395	4395	4395	100
616	20250513	105700	514757760	4395	4395	4395	4395	0
617	20250513	105600	514757760	4395	4395	4395	4395	0
618	20250513	105500	514757760	4395	4395	4395	4395	0
619	20250513	105400	514757760	4395	4395	4395	4395	8
620	20250513	105300	514722600	4395	4395	4395	4395	0
621	20250513	105200	514722600	4395	4395	4395	4395	0
622	20250513	105100	514722600	4395	4395	4395	4395	0
623	20250513	105000	514722600	4395	4395	4395	4395	0
624	20250513	104900	514722600	4395	4395	4395	4395	0
625	20250513	104800	514722600	4395	4395	4395	4385	64
626	20250513	104700	514441330	4380	4380	4380	4380	0
627	20250513	104600	514441330	4380	4380	4380	4380	0
628	20250513	104500	514441330	4380	4380	4380	4380	0
629	20250513	104400	514441330	4380	4385	4385	4380	70
630	20250513	104300	514134680	4390	4390	4390	4390	10
631	20250513	104200	514090780	4395	4395	4395	4395	500
632	20250513	104100	511893280	4390	4390	4390	4390	114
633	20250513	104000	511392820	4390	4390	4390	4390	0
634	20250513	103900	511392820	4390	4390	4390	4390	5
635	20250513	103800	511370870	4390	4390	4390	4390	505
636	20250513	103700	509153920	4365	4365	4365	4365	0
637	20250513	103600	509153920	4365	4370	4370	4365	50
638	20250513	103500	508935655	4390	4375	4390	4375	500
639	20250513	103400	506744150	4375	4375	4375	4375	2
640	20250513	103300	506735400	4375	4375	4375	4375	172
641	20250513	103200	505982900	4360	4370	4370	4360	1194
642	20250513	103100	500776060	4365	4370	4370	4365	3199
643	20250513	103000	486806730	4370	4385	4385	4370	872
644	20250513	102900	482983245	4390	4390	4390	4390	720
645	20250513	102800	479822445	4385	4370	4385	4370	750
646	20250513	102700	476544195	4385	4370	4385	4370	1116
647	20250513	102600	471666105	4375	4375	4375	4375	368
648	20250513	102500	470056105	4375	4380	4380	4375	2168
649	20250513	102400	460565520	4385	4385	4385	4385	100
650	20250513	102300	460127020	4380	4385	4385	4380	928
651	20250513	102200	456057745	4385	4385	4385	4385	8
652	20250513	102100	456022665	4390	4395	4395	4390	1274
653	20250513	102000	450429765	4400	4400	4400	4400	50
654	20250513	101900	450209765	4400	4400	4400	4400	399
655	20250513	101800	448454165	4395	4395	4395	4395	11
656	20250513	101700	448405820	4395	4400	4405	4395	1226
657	20250513	101600	443010320	4400	4400	4400	4400	610
658	20250513	101500	440326320	4400	4400	4400	4400	6
659	20250513	101400	440299920	4390	4390	4390	4390	94
660	20250513	101300	439887260	4390	4395	4395	4390	1002
661	20250513	101200	435488475	4400	4400	4400	4400	1120
662	20250513	101100	430560475	4400	4400	4400	4400	22
663	20250513	101000	430463675	4390	4390	4390	4390	1440
664	20250513	100900	424142075	4400	4400	4400	4400	1000
665	20250513	100800	419742075	4400	4400	4400	4400	108
666	20250513	100700	419266875	4405	4405	4405	4405	60
667	20250513	100600	419002575	4405	4405	4405	4405	1
668	20250513	100500	418998170	4400	4400	4400	4400	0
669	20250513	100400	418998170	4400	4400	4400	4400	0
670	20250513	100300	418998170	4400	4400	4400	4400	0
671	20250513	100200	418998170	4400	4400	4400	4400	0
672	20250513	100100	418998170	4400	4400	4400	4400	21
673	20250513	100000	418905770	4400	4400	4400	4400	676
674	20250513	095900	415931370	4400	4390	4400	4390	556
675	20250513	095800	413487205	4385	4385	4385	4385	332
676	20250513	095700	412031385	4385	4385	4385	4385	885
677	20250513	095600	408150660	4385	4395	4395	4385	1214
678	20250513	095500	402824075	4390	4390	4395	4390	805
679	20250513	095400	399290100	4395	4400	4400	4395	845
680	20250513	095300	395572350	4400	4405	4405	4400	60
681	20250513	095200	395308150	4400	4400	4400	4400	1388
682	20250513	095100	389200950	4400	4400	4400	4400	606
683	20250513	095000	386534550	4405	4425	4425	4405	6035
684	20250513	094900	359866225	4430	4430	4430	4430	1009
685	20250513	094800	355396355	4430	4430	4430	4430	350
686	20250513	094700	353845855	4430	4430	4430	4430	0
687	20250513	094600	353845855	4430	4435	4435	4430	1042
688	20250513	094500	349227815	4435	4435	4435	4435	0
689	20250513	094400	349227815	4435	4435	4435	4435	10
690	20250513	094300	349183465	4435	4420	4435	4420	261
691	20250513	094200	348029830	4420	4420	4420	4420	0
692	20250513	094100	348029830	4420	4425	4425	4420	1134
693	20250513	094000	343014410	4420	4425	4435	4420	113
694	20250513	093900	342514930	4420	4420	4420	4420	0
695	20250513	093800	342514930	4420	4430	4430	4420	3000
696	20250513	093700	329237175	4435	4435	4435	4435	26
697	20250513	093600	329121865	4435	4450	4455	4435	940
698	20250513	093500	324944995	4450	4450	4450	4450	0
699	20250513	093400	324944995	4450	4450	4450	4450	538
700	20250513	093300	322550895	4450	4445	4450	4445	518
701	20250513	093200	320246485	4445	4445	4445	4440	54
702	20250513	093100	320006475	4430	4425	4430	4425	75
703	20250513	093000	319674525	4425	4425	4430	4425	591
704	20250513	092900	317059345	4420	4425	4425	4420	1673
705	20250513	092800	309656420	4425	4430	4435	4425	2413
706	20250513	092700	298962685	4430	4450	4450	4430	1294
707	20250513	092600	293228065	4445	4445	4470	4445	766
708	20250513	092500	289818510	4465	4440	4465	4430	3376
709	20250513	092400	274765025	4440	4440	4440	4425	580
710	20250513	092300	272189840	4420	4400	4440	4400	1463
711	20250513	092200	265707585	4415	4405	4415	4395	2548
712	20250513	092100	254501305	4405	4410	4410	4405	912
713	20250513	092000	250479945	4410	4410	4410	4410	408
714	20250513	091900	248680665	4425	4430	4430	4420	5214
715	20250513	091800	225632685	4420	4395	4420	4390	2521
716	20250513	091700	214524670	4395	4395	4395	4395	1246
717	20250513	091600	209048500	4400	4410	4410	4400	3360
718	20250513	091500	194253475	4410	4410	4410	4410	912
719	20250513	091400	190231555	4410	4420	4430	4410	2198
720	20250513	091300	180516800	4420	4420	4420	4420	100
721	20250513	091200	180074800	4420	4420	4425	4405	7859
722	20250513	091100	145350205	4430	4415	4430	4410	2752
723	20250513	091000	133204180	4410	4395	4410	4395	236
724	20250513	090900	132165710	4395	4385	4410	4385	810
725	20250513	090800	128602565	4395	4385	4395	4370	900
726	20250513	090700	124653120	4385	4360	4385	4360	332
727	20250513	090600	123200385	4360	4380	4380	4360	1814
728	20250513	090500	115270240	4360	4375	4380	4360	1544
729	20250513	090400	108523170	4375	4380	4380	4370	2903
730	20250513	090300	95817110	4385	4360	4430	4360	1228
731	20250513	090200	90424705	4370	4380	4460	4340	3622
732	20250513	090100	74597455	4365	4410	4410	4290	4726
733	20250513	090000	53872775	4420	4460	4460	4405	12156