KissMeData/020000/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184900	655534560	15830	15830	15830	15830	713
3	20250514	184800	655534560	15830	15830	15830	15830	0
4	20250514	184700	655534560	15830	15830	15830	15830	0
5	20250514	184600	655534560	15830	15830	15830	15830	0
6	20250514	184500	655534560	15830	15830	15830	15830	0
7	20250514	184400	655534560	15830	15830	15830	15830	0
8	20250514	184300	655534560	15830	15830	15830	15830	0
9	20250514	184200	655534560	15830	15830	15830	15830	0
10	20250514	184100	655534560	15830	15830	15830	15830	0
11	20250514	184000	655534560	15830	15830	15830	15830	0
12	20250514	183900	655534560	15830	15830	15830	15830	0
13	20250514	183800	655534560	15830	15830	15830	15830	0
14	20250514	183700	655534560	15830	15830	15830	15830	0
15	20250514	183600	655534560	15830	15830	15830	15830	0
16	20250514	183500	655534560	15830	15830	15830	15830	0
17	20250514	183400	655534560	15830	15830	15830	15830	0
18	20250514	183300	655534560	15830	15830	15830	15830	0
19	20250514	183200	655534560	15830	15830	15830	15830	0
20	20250514	183100	655534560	15830	15830	15830	15830	0
21	20250514	183000	655534560	15830	15830	15830	15830	0
22	20250514	182900	655534560	15830	15830	15830	15830	0
23	20250514	182800	655534560	15830	15830	15830	15830	0
24	20250514	182700	655534560	15830	15830	15830	15830	0
25	20250514	182600	655534560	15830	15830	15830	15830	0
26	20250514	182500	655534560	15830	15830	15830	15830	0
27	20250514	182400	655534560	15830	15830	15830	15830	0
28	20250514	182300	655534560	15830	15830	15830	15830	0
29	20250514	182200	655534560	15830	15830	15830	15830	0
30	20250514	182100	655534560	15830	15830	15830	15830	0
31	20250514	182000	655534560	15830	15830	15830	15830	0
32	20250514	181900	655534560	15830	15830	15830	15830	713
33	20250514	181800	655534560	15830	15830	15830	15830	0
34	20250514	181700	655534560	15830	15830	15830	15830	0
35	20250514	181600	655534560	15830	15830	15830	15830	0
36	20250514	181500	655534560	15830	15830	15830	15830	0
37	20250514	181400	655534560	15830	15830	15830	15830	0
38	20250514	181300	655534560	15830	15830	15830	15830	0
39	20250514	181200	655534560	15830	15830	15830	15830	0
40	20250514	181100	655534560	15830	15830	15830	15830	0
41	20250514	181000	655534560	15830	15830	15830	15830	0
42	20250514	180900	655534560	15830	15830	15830	15830	0
43	20250514	180800	655534560	15830	15830	15830	15830	0
44	20250514	180700	655534560	15830	15830	15830	15830	0
45	20250514	180600	655534560	15830	15830	15830	15830	0
46	20250514	180500	655534560	15830	15830	15830	15830	0
47	20250514	180400	655534560	15830	15830	15830	15830	0
48	20250514	180300	655534560	15830	15830	15830	15830	0
49	20250514	180200	655534560	15830	15830	15830	15830	0
50	20250514	180100	655534560	15830	15830	15830	15830	0
51	20250514	180000	655534560	15830	15830	15830	15830	0
52	20250514	175900	655534560	15830	15830	15830	15830	0
53	20250514	175800	655534560	15830	15830	15830	15830	0
54	20250514	175700	655534560	15830	15830	15830	15830	0
55	20250514	175600	655534560	15830	15830	15830	15830	0
56	20250514	175500	655534560	15830	15830	15830	15830	0
57	20250514	175400	655534560	15830	15830	15830	15830	0
58	20250514	175300	655534560	15830	15830	15830	15830	0
59	20250514	175200	655534560	15830	15830	15830	15830	0
60	20250514	175100	655534560	15830	15830	15830	15830	0
61	20250514	175000	655534560	15830	15830	15830	15830	0
62	20250514	174900	655534560	15830	15830	15830	15830	713
63	20250514	174800	655534560	15830	15830	15830	15830	0
64	20250514	174700	655534560	15830	15830	15830	15830	0
65	20250514	174600	655534560	15830	15830	15830	15830	0
66	20250514	174500	655534560	15830	15830	15830	15830	0
67	20250514	174400	655534560	15830	15830	15830	15830	0
68	20250514	174300	655534560	15830	15830	15830	15830	0
69	20250514	174200	655534560	15830	15830	15830	15830	0
70	20250514	174100	655534560	15830	15830	15830	15830	0
71	20250514	174000	655534560	15830	15830	15830	15830	0
72	20250514	173900	655534560	15830	15830	15830	15830	0
73	20250514	173800	655534560	15830	15830	15830	15830	0
74	20250514	173700	655534560	15830	15830	15830	15830	0
75	20250514	173600	655534560	15830	15830	15830	15830	0
76	20250514	173500	655534560	15830	15830	15830	15830	0
77	20250514	173400	655534560	15830	15830	15830	15830	0
78	20250514	173300	655534560	15830	15830	15830	15830	0
79	20250514	173200	655534560	15830	15830	15830	15830	0
80	20250514	173100	655534560	15830	15830	15830	15830	0
81	20250514	173000	655534560	15830	15830	15830	15830	0
82	20250514	172900	655534560	15830	15830	15830	15830	0
83	20250514	172800	655534560	15830	15830	15830	15830	0
84	20250514	172700	655534560	15830	15830	15830	15830	0
85	20250514	172600	655534560	15830	15830	15830	15830	0
86	20250514	172500	655534560	15830	15830	15830	15830	0
87	20250514	172400	655534560	15830	15830	15830	15830	0
88	20250514	172300	655534560	15830	15830	15830	15830	0
89	20250514	172200	655534560	15830	15830	15830	15830	0
90	20250514	172100	655534560	15830	15830	15830	15830	0
91	20250514	172000	655534560	15830	15830	15830	15830	0
92	20250514	171900	655534560	15830	15830	15830	15830	713
93	20250514	171800	655534560	15830	15830	15830	15830	0
94	20250514	171700	655534560	15830	15830	15830	15830	0
95	20250514	171600	655534560	15830	15830	15830	15830	0
96	20250514	171500	655534560	15830	15830	15830	15830	0
97	20250514	171400	655534560	15830	15830	15830	15830	0
98	20250514	171300	655534560	15830	15830	15830	15830	0
99	20250514	171200	655534560	15830	15830	15830	15830	0
100	20250514	171100	655534560	15830	15830	15830	15830	0
101	20250514	171000	655534560	15830	15830	15830	15830	0
102	20250514	170900	655534560	15830	15830	15830	15830	0
103	20250514	170800	655534560	15830	15830	15830	15830	0
104	20250514	170700	655534560	15830	15830	15830	15830	0
105	20250514	170600	655534560	15830	15830	15830	15830	0
106	20250514	170500	655534560	15830	15830	15830	15830	0
107	20250514	170400	655534560	15830	15830	15830	15830	0
108	20250514	170300	655534560	15830	15830	15830	15830	0
109	20250514	170200	655534560	15830	15830	15830	15830	0
110	20250514	170100	655534560	15830	15830	15830	15830	0
111	20250514	170000	655534560	15830	15830	15830	15830	0
112	20250514	165900	655534560	15830	15830	15830	15830	0
113	20250514	165800	655534560	15830	15830	15830	15830	0
114	20250514	165700	655534560	15830	15830	15830	15830	0
115	20250514	165600	655534560	15830	15830	15830	15830	0
116	20250514	165500	655534560	15830	15830	15830	15830	0
117	20250514	165400	655534560	15830	15830	15830	15830	0
118	20250514	165300	655534560	15830	15830	15830	15830	0
119	20250514	165200	655534560	15830	15830	15830	15830	0
120	20250514	165100	655534560	15830	15830	15830	15830	0
121	20250514	165000	655534560	15830	15830	15830	15830	0
122	20250514	164900	655534560	15830	15830	15830	15830	713
123	20250514	164800	655534560	15830	15830	15830	15830	0
124	20250514	164700	655534560	15830	15830	15830	15830	0
125	20250514	164600	655534560	15830	15830	15830	15830	0
126	20250514	164500	655534560	15830	15830	15830	15830	0
127	20250514	164400	655534560	15830	15830	15830	15830	0
128	20250514	164300	655534560	15830	15830	15830	15830	0
129	20250514	164200	655534560	15830	15830	15830	15830	0
130	20250514	164100	655534560	15830	15830	15830	15830	0
131	20250514	164000	655534560	15830	15830	15830	15830	0
132	20250514	163900	655534560	15830	15830	15830	15830	0
133	20250514	163800	655534560	15830	15830	15830	15830	0
134	20250514	163700	655534560	15830	15830	15830	15830	0
135	20250514	163600	655534560	15830	15830	15830	15830	0
136	20250514	163500	655534560	15830	15830	15830	15830	0
137	20250514	163400	655534560	15830	15830	15830	15830	0
138	20250514	163300	655534560	15830	15830	15830	15830	0
139	20250514	163200	655534560	15830	15830	15830	15830	0
140	20250514	163100	655534560	15830	15830	15830	15830	0
141	20250514	163000	655534560	15830	15830	15830	15830	0
142	20250514	162900	655534560	15830	15830	15830	15830	0
143	20250514	162800	655534560	15830	15830	15830	15830	0
144	20250514	162700	655534560	15830	15830	15830	15830	0
145	20250514	162600	655534560	15830	15830	15830	15830	0
146	20250514	162500	655534560	15830	15830	15830	15830	0
147	20250514	162400	655534560	15830	15830	15830	15830	0
148	20250514	162300	655534560	15830	15830	15830	15830	0
149	20250514	162200	655534560	15830	15830	15830	15830	0
150	20250514	162100	655534560	15830	15830	15830	15830	0
151	20250514	162000	655534560	15830	15830	15830	15830	0
152	20250514	161900	655534560	15830	15830	15830	15830	713
153	20250514	161800	655534560	15830	15830	15830	15830	0
154	20250514	161700	655534560	15830	15830	15830	15830	0
155	20250514	161600	655534560	15830	15830	15830	15830	0
156	20250514	161500	655534560	15830	15830	15830	15830	0
157	20250514	161400	655534560	15830	15830	15830	15830	0
158	20250514	161300	655534560	15830	15830	15830	15830	0
159	20250514	161200	655534560	15830	15830	15830	15830	0
160	20250514	161100	655534560	15830	15830	15830	15830	0
161	20250514	161000	655534560	15830	15830	15830	15830	0
162	20250514	160900	655534560	15830	15830	15830	15830	0
163	20250514	160800	655534560	15830	15830	15830	15830	0
164	20250514	160700	655534560	15830	15830	15830	15830	0
165	20250514	160600	655534560	15830	15830	15830	15830	0
166	20250514	160500	655534560	15830	15830	15830	15830	0
167	20250514	160400	655534560	15830	15830	15830	15830	0
168	20250514	160300	655534560	15830	15830	15830	15830	0
169	20250514	160200	655534560	15830	15830	15830	15830	0
170	20250514	160100	655534560	15830	15830	15830	15830	0
171	20250514	160000	655534560	15830	15830	15830	15830	0
172	20250514	155900	655534560	15830	15830	15830	15830	0
173	20250514	155800	655534560	15830	15830	15830	15830	0
174	20250514	155700	655534560	15830	15830	15830	15830	0
175	20250514	155600	655534560	15830	15830	15830	15830	0
176	20250514	155500	655534560	15830	15830	15830	15830	0
177	20250514	155400	655534560	15830	15830	15830	15830	0
178	20250514	155300	655534560	15830	15830	15830	15830	0
179	20250514	155200	655534560	15830	15830	15830	15830	0
180	20250514	155100	655534560	15830	15830	15830	15830	0
181	20250514	155000	655534560	15830	15830	15830	15830	0
182	20250514	154900	655534560	15830	15830	15830	15830	713
183	20250514	154800	655534560	15830	15830	15830	15830	0
184	20250514	154700	655534560	15830	15830	15830	15830	0
185	20250514	154600	655534560	15830	15830	15830	15830	0
186	20250514	154500	655534560	15830	15830	15830	15830	0
187	20250514	154400	655534560	15830	15830	15830	15830	0
188	20250514	154300	655534560	15830	15830	15830	15830	0
189	20250514	154200	655534560	15830	15830	15830	15830	0
190	20250514	154100	655534560	15830	15830	15830	15830	0
191	20250514	154000	655534560	15830	15830	15830	15830	0
192	20250514	153900	655534560	15830	15830	15830	15830	0
193	20250514	153800	655534560	15830	15830	15830	15830	0
194	20250514	153700	655534560	15830	15830	15830	15830	0
195	20250514	153600	655534560	15830	15830	15830	15830	0
196	20250514	153500	655534560	15830	15830	15830	15830	0
197	20250514	153400	655534560	15830	15830	15830	15830	0
198	20250514	153300	655534560	15830	15830	15830	15830	0
199	20250514	153200	655534560	15830	15830	15830	15830	0
200	20250514	153100	655534560	15830	15830	15830	15830	0
201	20250514	153000	655534560	15830	15830	15830	15830	713
202	20250514	152900	644247770	15830	15830	15830	15830	0
203	20250514	152800	644247770	15830	15830	15830	15830	0
204	20250514	152700	644247770	15830	15830	15830	15830	0
205	20250514	152600	644247770	15830	15830	15830	15830	0
206	20250514	152500	644247770	15830	15830	15830	15830	0
207	20250514	152400	644247770	15830	15830	15830	15830	0
208	20250514	152300	644247770	15830	15830	15830	15830	0
209	20250514	152200	644247770	15830	15830	15830	15830	0
210	20250514	152100	644247770	15830	15830	15830	15830	0
211	20250514	152000	644247770	15830	15830	15830	15830	0
212	20250514	151900	644247770	15830	15840	15840	15830	182
213	20250514	151800	641366590	15840	15840	15840	15830	524
214	20250514	151700	633071620	15830	15830	15830	15830	213
215	20250514	151600	629699830	15840	15840	15840	15840	71
216	20250514	151500	628575190	15840	15830	15840	15830	1187
217	20250514	151400	609784950	15830	15840	15840	15830	35
218	20250514	151300	609230760	15840	15840	15840	15840	7
219	20250514	151200	609119880	15840	15840	15840	15840	23
220	20250514	151100	608755560	15840	15830	15840	15830	11
221	20250514	151000	608581410	15840	15830	15840	15830	15
222	20250514	150900	608343820	15840	15850	15850	15830	43
223	20250514	150800	607662690	15850	15830	15850	15830	72
224	20250514	150700	606522500	15840	15840	15840	15840	20
225	20250514	150600	606205700	15840	15840	15840	15840	101
226	20250514	150500	604605860	15840	15850	15850	15840	3
227	20250514	150400	604558320	15830	15840	15840	15830	226
228	20250514	150300	600979380	15840	15840	15840	15840	116
229	20250514	150200	599141940	15830	15830	15830	15830	0
230	20250514	150100	599141940	15830	15830	15830	15830	0
231	20250514	150000	599141940	15830	15830	15830	15830	1
232	20250514	145900	599126110	15840	15850	15850	15840	61
233	20250514	145800	598159770	15850	15850	15850	15850	35
234	20250514	145700	597605020	15840	15840	15840	15840	35
235	20250514	145600	597050620	15850	15850	15850	15850	0
236	20250514	145500	597050620	15850	15830	15850	15830	129
237	20250514	145400	595006550	15840	15840	15840	15840	132
238	20250514	145300	592915670	15840	15840	15840	15840	4
239	20250514	145200	592852310	15840	15840	15840	15840	1
240	20250514	145100	592836470	15830	15830	15830	15830	0
241	20250514	145000	592836470	15830	15840	15840	15830	117
242	20250514	144900	590983490	15840	15840	15840	15840	118
243	20250514	144800	589114370	15840	15840	15840	15840	32
244	20250514	144700	588607490	15840	15840	15840	15840	0
245	20250514	144600	588607490	15840	15840	15840	15840	32
246	20250514	144500	588100610	15850	15850	15850	15850	15
247	20250514	144400	587862860	15840	15840	15840	15840	34
248	20250514	144300	587324300	15840	15840	15840	15840	0
249	20250514	144200	587324300	15840	15840	15840	15840	0
250	20250514	144100	587324300	15840	15850	15850	15840	41
251	20250514	144000	586674750	15840	15840	15840	15840	25
252	20250514	143900	586278750	15840	15840	15840	15840	88
253	20250514	143800	584884830	15830	15830	15830	15830	0
254	20250514	143700	584884830	15830	15830	15830	15830	30
255	20250514	143600	584409930	15830	15830	15830	15830	0
256	20250514	143500	584409930	15830	15840	15840	15830	63
257	20250514	143400	583412160	15850	15850	15850	15850	2
258	20250514	143300	583380460	15840	15840	15840	15840	0
259	20250514	143200	583380460	15840	15850	15850	15840	42
260	20250514	143100	582715080	15840	15840	15840	15840	50
261	20250514	143000	581923080	15840	15840	15840	15840	45
262	20250514	142900	581210280	15840	15840	15840	15840	21
263	20250514	142800	580877640	15850	15850	15850	15850	40
264	20250514	142700	580243640	15850	15850	15860	15850	30
265	20250514	142600	579768090	15850	15850	15860	15850	357
266	20250514	142500	574106610	15850	15850	15850	15850	315
267	20250514	142400	569113860	15850	15850	15850	15850	25
268	20250514	142300	568717610	15850	15850	15850	15850	53
269	20250514	142200	567877560	15850	15850	15850	15850	18
270	20250514	142100	567592260	15850	15850	15850	15850	741
271	20250514	142000	555847410	15840	15850	15850	15840	2
272	20250514	141900	555815720	15840	15840	15850	15830	133
273	20250514	141800	553708970	15830	15830	15830	15830	2
274	20250514	141700	553677310	15830	15830	15830	15830	35
275	20250514	141600	553123260	15840	15840	15840	15840	140
276	20250514	141500	550905660	15830	15840	15840	15830	21
277	20250514	141400	550573030	15830	15840	15840	15830	40
278	20250514	141300	549939720	15840	15840	15840	15840	112
279	20250514	141200	548165640	15830	15830	15830	15830	34
280	20250514	141100	547627420	15850	15850	15850	15850	0
281	20250514	141000	547627420	15850	15830	15850	15830	384
282	20250514	140900	541545060	15830	15830	15830	15830	1
283	20250514	140800	541529230	15830	15830	15830	15830	38
284	20250514	140700	540927690	15840	15840	15840	15840	10
285	20250514	140600	540769290	15840	15840	15840	15840	51
286	20250514	140500	539961450	15830	15830	15830	15830	26
287	20250514	140400	539549870	15830	15830	15830	15830	0
288	20250514	140300	539549870	15830	15830	15830	15830	36
289	20250514	140200	538979990	15840	15840	15840	15840	0
290	20250514	140100	538979990	15840	15830	15840	15830	60
291	20250514	140000	538029870	15840	15840	15840	15840	301
292	20250514	135900	533262030	15840	15840	15840	15840	85
293	20250514	135800	531915630	15840	15840	15850	15840	174
294	20250514	135700	529159370	15850	15850	15850	15850	11
295	20250514	135600	528985020	15850	15840	15850	15840	39
296	20250514	135500	528367150	15840	15840	15840	15840	0
297	20250514	135400	528367150	15840	15840	15840	15840	38
298	20250514	135300	527765230	15850	15850	15850	15850	11
299	20250514	135200	527590880	15850	15840	15850	15840	27
300	20250514	135100	527163190	15840	15840	15840	15840	104
301	20250514	135000	525515830	15830	15830	15830	15830	0
302	20250514	134900	525515830	15830	15830	15830	15830	37
303	20250514	134800	524930120	15840	15840	15840	15840	12
304	20250514	134700	524740040	15830	15830	15830	15830	28
305	20250514	134600	524296800	15840	15840	15840	15840	10
306	20250514	134500	524138400	15830	15830	15830	15830	35
307	20250514	134400	523584350	15830	15830	15830	15830	43
308	20250514	134300	522903660	15820	15820	15820	15820	31
309	20250514	134200	522413240	15840	15840	15840	15840	0
310	20250514	134100	522413240	15840	15840	15840	15840	1
311	20250514	134000	522397400	15840	15830	15840	15830	36
312	20250514	133900	521827510	15830	15830	15830	15830	0
313	20250514	133800	521827510	15830	15830	15830	15830	32
314	20250514	133700	521320950	15820	15820	15820	15820	0
315	20250514	133600	521320950	15820	15840	15840	15820	45
316	20250514	133500	520608850	15830	15830	15830	15830	48
317	20250514	133400	519849010	15820	15820	15820	15820	29
318	20250514	133300	519390230	15820	15820	15820	15820	0
319	20250514	133200	519390230	15820	15820	15820	15820	0
320	20250514	133100	519390230	15820	15820	15840	15820	47
321	20250514	133000	518646490	15830	15830	15830	15830	0
322	20250514	132900	518646490	15830	15830	15830	15830	46
323	20250514	132800	517918310	15840	15840	15840	15840	11
324	20250514	132700	517744070	15830	15830	15830	15830	38
325	20250514	132600	517142530	15840	15840	15840	15840	1
326	20250514	132500	517126690	15830	15830	15830	15830	26
327	20250514	132400	516715110	15840	15840	15840	15840	1
328	20250514	132300	516699270	15830	15830	15830	15830	0
329	20250514	132200	516699270	15830	15840	15840	15830	71
330	20250514	132100	515575010	15840	15840	15840	15840	0
331	20250514	132000	515575010	15840	15830	15840	15830	29
332	20250514	131900	515115930	15830	15840	15840	15830	106
333	20250514	131800	513436900	15840	15830	15840	15830	42
334	20250514	131700	512771940	15840	15830	15840	15830	194
335	20250514	131600	509700820	15820	15825	15825	15820	56
336	20250514	131500	508814895	15830	15830	15830	15830	0
337	20250514	131400	508814895	15830	15830	15830	15830	100
338	20250514	131300	507231895	15810	15810	15820	15810	284
339	20250514	131200	502739805	15810	15810	15810	15810	154
340	20250514	131100	500305065	15800	15800	15800	15800	28
341	20250514	131000	499862665	15810	15810	15810	15810	109
342	20250514	130900	498139375	15810	15800	15810	15800	69
343	20250514	130800	497048815	15800	15800	15800	15800	0
344	20250514	130700	497048815	15800	15800	15800	15800	32
345	20250514	130600	496543215	15810	15810	15810	15810	0
346	20250514	130500	496543215	15810	15810	15810	15810	266
347	20250514	130400	492337755	15810	15810	15810	15810	35
348	20250514	130300	491784405	15810	15810	15810	15810	50
349	20250514	130200	490993905	15800	15810	15810	15800	69
350	20250514	130100	489903335	15810	15810	15810	15810	1
351	20250514	130000	489887525	15800	15810	15810	15800	65
352	20250514	125900	488860495	15790	15800	15800	15790	107
353	20250514	125800	487170765	15800	15800	15800	15800	5
354	20250514	125700	487091765	15800	15800	15800	15800	26
355	20250514	125600	486680965	15800	15800	15800	15800	14
356	20250514	125500	486459765	15800	15800	15800	15800	36
357	20250514	125400	485890965	15800	15800	15800	15800	309
358	20250514	125300	481008765	15800	15800	15800	15800	99
359	20250514	125200	479444565	15810	15810	15810	15810	98
360	20250514	125100	477895185	15790	15790	15790	15790	33
361	20250514	125000	477374115	15790	15790	15790	15790	0
362	20250514	124900	477374115	15790	15800	15800	15790	30
363	20250514	124800	476900125	15800	15800	15800	15800	109
364	20250514	124700	475177925	15810	15810	15810	15810	111
365	20250514	124600	473423015	15810	15810	15810	15810	33
366	20250514	124500	472901285	15810	15810	15810	15810	1
367	20250514	124400	472885475	15810	15820	15820	15810	41
368	20250514	124300	472237165	15820	15820	15820	15820	0
369	20250514	124200	472237165	15820	15800	15820	15800	95
370	20250514	124100	470734945	15810	15810	15810	15810	1
371	20250514	124000	470719135	15810	15810	15810	15810	1
372	20250514	123900	470703325	15800	15800	15800	15800	30
373	20250514	123800	470229325	15820	15800	15820	15800	326
374	20250514	123700	465076315	15790	15790	15790	15790	33
375	20250514	123600	464555245	15800	15780	15800	15780	1499
376	20250514	123500	440899525	15770	15770	15770	15770	31
377	20250514	123400	440410655	15780	15780	15780	15780	1
378	20250514	123300	440394875	15760	15760	15760	15760	38
379	20250514	123200	439795995	15770	15770	15770	15770	1
380	20250514	123100	439780225	15770	15770	15770	15770	35
381	20250514	123000	439228275	15770	15770	15770	15770	27
382	20250514	122900	438802485	15770	15770	15770	15770	0
383	20250514	122800	438802485	15770	15770	15770	15770	166
384	20250514	122700	436184665	15770	15780	15780	15770	87
385	20250514	122600	434812515	15760	15760	15760	15760	27
386	20250514	122500	434386995	15780	15770	15780	15770	291
387	20250514	122400	429797915	15760	15760	15760	15760	36
388	20250514	122300	429230555	15760	15760	15760	15760	0
389	20250514	122200	429230555	15760	15770	15770	15760	182
390	20250514	122100	426361915	15760	15760	15760	15760	28
391	20250514	122000	425920635	15760	15760	15760	15760	17
392	20250514	121900	425652715	15760	15760	15760	15760	33
393	20250514	121800	425132635	15770	15770	15770	15770	1
394	20250514	121700	425116865	15760	15760	15760	15760	31
395	20250514	121600	424628305	15770	15770	15770	15770	10
396	20250514	121500	424470605	15770	15770	15770	15770	16
397	20250514	121400	424218285	15770	15770	15770	15770	0
398	20250514	121300	424218285	15770	15770	15770	15770	0
399	20250514	121200	424218285	15770	15770	15770	15770	31
400	20250514	121100	423729415	15780	15780	15780	15780	138
401	20250514	121000	421551775	15780	15780	15780	15780	85
402	20250514	120900	420210475	15780	15780	15780	15780	12
403	20250514	120800	420021115	15790	15790	15790	15790	11
404	20250514	120700	419847425	15800	15810	15810	15800	465
405	20250514	120600	412496845	15800	15800	15800	15800	0
406	20250514	120500	412496845	15800	15810	15810	15800	59
407	20250514	120400	411564405	15810	15810	15810	15800	587
408	20250514	120300	402285935	15800	15800	15800	15800	29
409	20250514	120200	401827735	15810	15810	15810	15790	1888
410	20250514	120100	371996085	15810	15800	15810	15780	298
411	20250514	120000	367288405	15800	15760	15800	15760	5628
412	20250514	115900	278526155	15770	15760	15770	15760	79
413	20250514	115800	277280615	15770	15770	15770	15770	21
414	20250514	115700	276949445	15760	15760	15760	15760	0
415	20250514	115600	276949445	15760	15770	15770	15760	35
416	20250514	115500	276397825	15770	15760	15770	15760	146
417	20250514	115400	274095415	15770	15760	15770	15760	948
418	20250514	115300	259146075	15770	15770	15770	15770	32
419	20250514	115200	258641435	15770	15770	15770	15770	18
420	20250514	115100	258357575	15780	15780	15780	15780	0
421	20250514	115000	258357575	15780	15770	15780	15760	54
422	20250514	114900	257506065	15780	15780	15780	15780	7
423	20250514	114800	257395605	15780	15780	15780	15780	1
424	20250514	114700	257379825	15770	15770	15770	15770	34
425	20250514	114600	256843645	15780	15780	15780	15780	0
426	20250514	114500	256843645	15780	15780	15780	15780	7
427	20250514	114400	256733185	15790	15790	15790	15790	0
428	20250514	114300	256733185	15790	15790	15790	15790	217
429	20250514	114200	253306755	15800	15790	15800	15790	27
430	20250514	114100	252880325	15790	15790	15790	15790	28
431	20250514	114000	252438205	15800	15800	15800	15800	12
432	20250514	113900	252248605	15790	15790	15790	15790	0
433	20250514	113800	252248605	15790	15790	15790	15790	49
434	20250514	113700	251474895	15800	15800	15800	15800	15
435	20250514	113600	251237895	15790	15790	15790	15790	32
436	20250514	113500	250732615	15790	15790	15790	15790	0
437	20250514	113400	250732615	15790	15790	15790	15790	109
438	20250514	113300	249011505	15790	15790	15790	15790	0
439	20250514	113200	249011505	15790	15790	15790	15790	28
440	20250514	113100	248569385	15790	15790	15790	15790	0
441	20250514	113000	248569385	15790	15790	15790	15790	0
442	20250514	112900	248569385	15790	15810	15810	15790	96
443	20250514	112800	247052285	15810	15810	15810	15810	18
444	20250514	112700	246767705	15790	15790	15790	15790	32
445	20250514	112600	246262425	15800	15800	15800	15800	224
446	20250514	112500	242723225	15810	15790	15810	15790	48
447	20250514	112400	241965065	15800	15800	15800	15800	80
448	20250514	112300	240701065	15790	15790	15790	15790	44
449	20250514	112200	240006305	15790	15790	15790	15790	5
450	20250514	112100	239927355	15800	15790	15800	15790	15
451	20250514	112000	239690405	15790	15790	15790	15790	36
452	20250514	111900	239121965	15800	15800	15800	15800	21
453	20250514	111800	238790165	15790	15790	15790	15790	62
454	20250514	111700	237811185	15790	15790	15790	15790	17
455	20250514	111600	237542755	15790	15790	15790	15790	32
456	20250514	111500	237037475	15800	15800	15800	15800	0
457	20250514	111400	237037475	15800	15800	15800	15800	0
458	20250514	111300	237037475	15800	15800	15800	15800	2
459	20250514	111200	237005875	15800	15800	15800	15800	0
460	20250514	111100	237005875	15800	15800	15800	15800	0
461	20250514	111000	237005875	15800	15790	15800	15790	39
462	20250514	110900	236390055	15780	15790	15790	15780	35
463	20250514	110800	235837415	15780	15780	15780	15780	137
464	20250514	110700	233675555	15760	15760	15760	15760	20
465	20250514	110600	233360355	15760	15770	15770	15760	200
466	20250514	110500	230207615	15780	15780	15780	15780	12
467	20250514	110400	230018255	15770	15770	15770	15770	3
468	20250514	110300	229970945	15760	15760	15760	15760	63
469	20250514	110200	228978065	15770	15770	15770	15770	54
470	20250514	110100	228126485	15760	15760	15760	15760	17
471	20250514	110000	227858565	15770	15770	15770	15770	0
472	20250514	105900	227858565	15770	15770	15770	15770	0
473	20250514	105800	227858565	15770	15770	15770	15770	5
474	20250514	105700	227779715	15770	15770	15770	15770	39
475	20250514	105600	227164685	15750	15760	15760	15750	80
476	20250514	105500	225904585	15760	15760	15760	15760	107
477	20250514	105400	224218265	15750	15760	15760	15750	128
478	20250514	105300	222201485	15760	15760	15760	15760	0
479	20250514	105200	222201485	15760	15760	15760	15760	0
480	20250514	105100	222201485	15760	15760	15760	15760	1016
481	20250514	105000	206189325	15770	15770	15770	15770	0
482	20250514	104900	206189325	15770	15770	15770	15770	0
483	20250514	104800	206189325	15770	15770	15770	15770	123
484	20250514	104700	204249615	15770	15770	15770	15770	64
485	20250514	104600	203240335	15780	15770	15780	15770	408
486	20250514	104500	196805975	15770	15770	15770	15770	281
487	20250514	104400	192374605	15770	15770	15770	15770	0
488	20250514	104300	192374605	15770	15800	15800	15770	510
489	20250514	104200	184326605	15800	15800	15800	15800	1
490	20250514	104100	184310805	15790	15790	15790	15790	6
491	20250514	104000	184216065	15790	15790	15790	15790	24
492	20250514	103900	183837105	15790	15790	15790	15790	47
493	20250514	103800	183094975	15790	15790	15790	15790	0
494	20250514	103700	183094975	15790	15790	15790	15790	354
495	20250514	103600	177505315	15790	15790	15790	15790	0
496	20250514	103500	177505315	15790	15790	15790	15790	0
497	20250514	103400	177505315	15790	15780	15790	15780	112
498	20250514	103300	175737055	15790	15790	15790	15790	12
499	20250514	103200	175547575	15790	15790	15790	15790	100
500	20250514	103100	173968575	15780	15780	15780	15780	0
501	20250514	103000	173968575	15780	15780	15780	15780	0
502	20250514	102900	173968575	15780	15780	15780	15780	77
503	20250514	102800	172753515	15780	15780	15780	15780	10
504	20250514	102700	172595715	15790	15790	15790	15790	0
505	20250514	102600	172595715	15790	15790	15790	15790	50
506	20250514	102500	171806215	15780	15800	15800	15780	629
507	20250514	102400	161875315	15790	15790	15790	15790	0
508	20250514	102300	161875315	15790	15790	15790	15790	0
509	20250514	102200	161875315	15790	15810	15810	15790	702
510	20250514	102100	150782585	15815	15815	15815	15815	1
511	20250514	102000	150766770	15820	15820	15820	15820	32
512	20250514	101900	150260530	15820	15820	15820	15820	225
513	20250514	101800	146701030	15810	15810	15810	15810	6
514	20250514	101700	146606170	15820	15820	15820	15820	15
515	20250514	101600	146368870	15810	15810	15810	15810	0
516	20250514	101500	146368870	15810	15810	15810	15810	9
517	20250514	101400	146226580	15810	15810	15810	15810	5
518	20250514	101300	146147530	15810	15820	15820	15810	12
519	20250514	101200	145957700	15810	15810	15810	15810	1
520	20250514	101100	145941890	15820	15820	15820	15820	23
521	20250514	101000	145578030	15810	15800	15810	15800	95
522	20250514	100900	144076430	15800	15800	15810	15800	263
523	20250514	100800	139920910	15820	15820	15820	15820	0
524	20250514	100700	139920910	15820	15810	15820	15810	40
525	20250514	100600	139288190	15810	15810	15810	15810	1
526	20250514	100500	139272380	15810	15810	15810	15800	26
527	20250514	100400	138861370	15800	15800	15800	15800	5
528	20250514	100300	138782370	15820	15810	15820	15800	25
529	20250514	100200	138387340	15820	15820	15820	15820	0
530	20250514	100100	138387340	15820	15820	15820	15820	2
531	20250514	100000	138355700	15820	15810	15820	15800	14
532	20250514	095900	138134340	15810	15810	15810	15810	96
533	20250514	095800	136616580	15810	15810	15810	15810	11
534	20250514	095700	136442670	15820	15820	15820	15820	14
535	20250514	095600	136221190	15820	15810	15820	15810	27
536	20250514	095500	135794200	15820	15820	15820	15820	43
537	20250514	095400	135113940	15810	15810	15810	15810	8
538	20250514	095300	134987460	15810	15800	15810	15800	115
539	20250514	095200	133170260	15800	15800	15800	15800	21
540	20250514	095100	132838460	15800	15800	15800	15800	16
541	20250514	095000	132585660	15810	15810	15810	15810	119
542	20250514	094900	130704270	15810	15810	15810	15810	244
543	20250514	094800	126846630	15810	15810	15810	15810	6
544	20250514	094700	126751770	15820	15820	15820	15820	78
545	20250514	094600	125517810	15830	15830	15830	15830	24
546	20250514	094500	125137890	15830	15830	15830	15830	7
547	20250514	094400	125027080	15830	15830	15830	15830	4
548	20250514	094300	124963760	15830	15840	15840	15830	12
549	20250514	094200	124773790	15830	15830	15840	15830	21
550	20250514	094100	124441310	15830	15830	15830	15830	0
551	20250514	094000	124441310	15830	15840	15840	15830	82
552	20250514	093900	123142930	15840	15840	15840	15840	11
553	20250514	093800	122968690	15840	15850	15850	15840	9
554	20250514	093700	122826120	15840	15850	15850	15840	7
555	20250514	093600	122715220	15860	15860	15860	15850	64
556	20250514	093500	121700770	15860	15850	15860	15850	3
557	20250514	093400	121653200	15860	15840	15870	15840	119
558	20250514	093300	119765870	15860	15840	15860	15840	230
559	20250514	093200	116119060	15830	15830	15840	15830	30
560	20250514	093100	115644120	15820	15820	15820	15820	19
561	20250514	093000	115343540	15820	15810	15820	15810	97
562	20250514	092900	113809130	15810	15820	15820	15810	142
563	20250514	092800	111562740	15830	15830	15830	15830	26
564	20250514	092700	111151160	15830	15830	15830	15830	0
565	20250514	092600	111151160	15830	15860	15860	15820	484
566	20250514	092500	103487950	15860	15860	15860	15860	0
567	20250514	092400	103487950	15860	15850	15860	15850	23
568	20250514	092300	103123350	15850	15850	15850	15840	103
569	20250514	092200	101490880	15840	15830	15840	15830	142
570	20250514	092100	99241720	15820	15810	15820	15810	86
571	20250514	092000	97881780	15820	15840	15840	15820	178
572	20250514	091900	95065360	15840	15870	15870	15840	209
573	20250514	091800	91752160	15860	15860	15860	15860	8
574	20250514	091700	91625280	15870	15890	15900	15870	236
575	20250514	091600	87879740	15900	15870	15900	15870	49
576	20250514	091500	87102080	15870	15870	15870	15870	18
577	20250514	091400	86816420	15860	15810	15860	15810	149
578	20250514	091300	84455110	15810	15810	15810	15760	1460
579	20250514	091200	61403730	15800	15800	15810	15800	19
580	20250514	091100	61103520	15810	15810	15810	15810	45
581	20250514	091000	60392070	15810	15800	15810	15800	66
582	20250514	090900	59349100	15810	15840	15850	15800	1366
583	20250514	090800	37747310	15830	15890	15890	15830	866
584	20250514	090700	24019350	15900	15900	15900	15900	4
585	20250514	090600	23955750	15900	15900	15910	15900	273
586	20250514	090500	19614900	15890	15890	15890	15890	29
587	20250514	090400	19154090	15880	15875	15880	15875	385
588	20250514	090300	13040620	15875	15880	15880	15860	67
589	20250514	090200	11977480	15860	15890	15890	15860	380
590	20250514	090100	5949630	15890	15920	15920	15890	265
591	20250514	090000	1733710	15940	15900	15940	15900	109