KissMeData/044490/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191200	886434540	15590	15590	15590	15590	633
3	20250513	191100	886434540	15590	15590	15590	15590	0
4	20250513	191000	886434540	15590	15590	15590	15590	0
5	20250513	190900	886434540	15590	15590	15590	15590	0
6	20250513	190800	886434540	15590	15590	15590	15590	0
7	20250513	190700	886434540	15590	15590	15590	15590	0
8	20250513	190600	886434540	15590	15590	15590	15590	0
9	20250513	190500	886434540	15590	15590	15590	15590	0
10	20250513	190400	886434540	15590	15590	15590	15590	0
11	20250513	190300	886434540	15590	15590	15590	15590	0
12	20250513	190200	886434540	15590	15590	15590	15590	0
13	20250513	190100	886434540	15590	15590	15590	15590	0
14	20250513	190000	886434540	15590	15590	15590	15590	0
15	20250513	185900	886434540	15590	15590	15590	15590	0
16	20250513	185800	886434540	15590	15590	15590	15590	0
17	20250513	185700	886434540	15590	15590	15590	15590	0
18	20250513	185600	886434540	15590	15590	15590	15590	0
19	20250513	185500	886434540	15590	15590	15590	15590	0
20	20250513	185400	886434540	15590	15590	15590	15590	0
21	20250513	185300	886434540	15590	15590	15590	15590	0
22	20250513	185200	886434540	15590	15590	15590	15590	0
23	20250513	185100	886434540	15590	15590	15590	15590	0
24	20250513	185000	886434540	15590	15590	15590	15590	0
25	20250513	184900	886434540	15590	15590	15590	15590	0
26	20250513	184800	886434540	15590	15590	15590	15590	0
27	20250513	184700	886434540	15590	15590	15590	15590	0
28	20250513	184600	886434540	15590	15590	15590	15590	0
29	20250513	184500	886434540	15590	15590	15590	15590	0
30	20250513	184400	886434540	15590	15590	15590	15590	0
31	20250513	184300	886434540	15590	15590	15590	15590	0
32	20250513	184200	886434540	15590	15590	15590	15590	633
33	20250513	184100	886434540	15590	15590	15590	15590	0
34	20250513	184000	886434540	15590	15590	15590	15590	0
35	20250513	183900	886434540	15590	15590	15590	15590	0
36	20250513	183800	886434540	15590	15590	15590	15590	0
37	20250513	183700	886434540	15590	15590	15590	15590	0
38	20250513	183600	886434540	15590	15590	15590	15590	0
39	20250513	183500	886434540	15590	15590	15590	15590	0
40	20250513	183400	886434540	15590	15590	15590	15590	0
41	20250513	183300	886434540	15590	15590	15590	15590	0
42	20250513	183200	886434540	15590	15590	15590	15590	0
43	20250513	183100	886434540	15590	15590	15590	15590	0
44	20250513	183000	886434540	15590	15590	15590	15590	0
45	20250513	182900	886434540	15590	15590	15590	15590	0
46	20250513	182800	886434540	15590	15590	15590	15590	0
47	20250513	182700	886434540	15590	15590	15590	15590	0
48	20250513	182600	886434540	15590	15590	15590	15590	0
49	20250513	182500	886434540	15590	15590	15590	15590	0
50	20250513	182400	886434540	15590	15590	15590	15590	0
51	20250513	182300	886434540	15590	15590	15590	15590	0
52	20250513	182200	886434540	15590	15590	15590	15590	0
53	20250513	182100	886434540	15590	15590	15590	15590	0
54	20250513	182000	886434540	15590	15590	15590	15590	0
55	20250513	181900	886434540	15590	15590	15590	15590	0
56	20250513	181800	886434540	15590	15590	15590	15590	0
57	20250513	181700	886434540	15590	15590	15590	15590	0
58	20250513	181600	886434540	15590	15590	15590	15590	0
59	20250513	181500	886434540	15590	15590	15590	15590	0
60	20250513	181400	886434540	15590	15590	15590	15590	0
61	20250513	181300	886434540	15590	15590	15590	15590	0
62	20250513	181200	886434540	15590	15590	15590	15590	633
63	20250513	181100	886434540	15590	15590	15590	15590	0
64	20250513	181000	886434540	15590	15590	15590	15590	0
65	20250513	180900	886434540	15590	15590	15590	15590	0
66	20250513	180800	886434540	15590	15590	15590	15590	0
67	20250513	180700	886434540	15590	15590	15590	15590	0
68	20250513	180600	886434540	15590	15590	15590	15590	0
69	20250513	180500	886434540	15590	15590	15590	15590	0
70	20250513	180400	886434540	15590	15590	15590	15590	0
71	20250513	180300	886434540	15590	15590	15590	15590	0
72	20250513	180200	886434540	15590	15590	15590	15590	0
73	20250513	180100	886434540	15590	15590	15590	15590	0
74	20250513	180000	886434540	15590	15590	15590	15590	0
75	20250513	175900	886434540	15590	15590	15590	15590	0
76	20250513	175800	886434540	15590	15590	15590	15590	0
77	20250513	175700	886434540	15590	15590	15590	15590	0
78	20250513	175600	886434540	15590	15590	15590	15590	0
79	20250513	175500	886434540	15590	15590	15590	15590	0
80	20250513	175400	886434540	15590	15590	15590	15590	0
81	20250513	175300	886434540	15590	15590	15590	15590	0
82	20250513	175200	886434540	15590	15590	15590	15590	0
83	20250513	175100	886434540	15590	15590	15590	15590	0
84	20250513	175000	886434540	15590	15590	15590	15590	0
85	20250513	174900	886434540	15590	15590	15590	15590	0
86	20250513	174800	886434540	15590	15590	15590	15590	0
87	20250513	174700	886434540	15590	15590	15590	15590	0
88	20250513	174600	886434540	15590	15590	15590	15590	0
89	20250513	174500	886434540	15590	15590	15590	15590	0
90	20250513	174400	886434540	15590	15590	15590	15590	0
91	20250513	174300	886434540	15590	15590	15590	15590	0
92	20250513	174200	886434540	15590	15590	15590	15590	633
93	20250513	174100	886434540	15590	15590	15590	15590	0
94	20250513	174000	886434540	15590	15590	15590	15590	0
95	20250513	173900	886434540	15590	15590	15590	15590	0
96	20250513	173800	886434540	15590	15590	15590	15590	0
97	20250513	173700	886434540	15590	15590	15590	15590	0
98	20250513	173600	886434540	15590	15590	15590	15590	0
99	20250513	173500	886434540	15590	15590	15590	15590	0
100	20250513	173400	886434540	15590	15590	15590	15590	0
101	20250513	173300	886434540	15590	15590	15590	15590	0
102	20250513	173200	886434540	15590	15590	15590	15590	0
103	20250513	173100	886434540	15590	15590	15590	15590	0
104	20250513	173000	886434540	15590	15590	15590	15590	0
105	20250513	172900	886434540	15590	15590	15590	15590	0
106	20250513	172800	886434540	15590	15590	15590	15590	0
107	20250513	172700	886434540	15590	15590	15590	15590	0
108	20250513	172600	886434540	15590	15590	15590	15590	0
109	20250513	172500	886434540	15590	15590	15590	15590	0
110	20250513	172400	886434540	15590	15590	15590	15590	0
111	20250513	172300	886434540	15590	15590	15590	15590	0
112	20250513	172200	886434540	15590	15590	15590	15590	0
113	20250513	172100	886434540	15590	15590	15590	15590	0
114	20250513	172000	886434540	15590	15590	15590	15590	0
115	20250513	171900	886434540	15590	15590	15590	15590	0
116	20250513	171800	886434540	15590	15590	15590	15590	0
117	20250513	171700	886434540	15590	15590	15590	15590	0
118	20250513	171600	886434540	15590	15590	15590	15590	0
119	20250513	171500	886434540	15590	15590	15590	15590	0
120	20250513	171400	886434540	15590	15590	15590	15590	0
121	20250513	171300	886434540	15590	15590	15590	15590	0
122	20250513	171200	886434540	15590	15590	15590	15590	633
123	20250513	171100	886434540	15590	15590	15590	15590	0
124	20250513	171000	886434540	15590	15590	15590	15590	0
125	20250513	170900	886434540	15590	15590	15590	15590	0
126	20250513	170800	886434540	15590	15590	15590	15590	0
127	20250513	170700	886434540	15590	15590	15590	15590	0
128	20250513	170600	886434540	15590	15590	15590	15590	0
129	20250513	170500	886434540	15590	15590	15590	15590	0
130	20250513	170400	886434540	15590	15590	15590	15590	0
131	20250513	170300	886434540	15590	15590	15590	15590	0
132	20250513	170200	886434540	15590	15590	15590	15590	0
133	20250513	170100	886434540	15590	15590	15590	15590	0
134	20250513	170000	886434540	15590	15590	15590	15590	0
135	20250513	165900	886434540	15590	15590	15590	15590	0
136	20250513	165800	886434540	15590	15590	15590	15590	0
137	20250513	165700	886434540	15590	15590	15590	15590	0
138	20250513	165600	886434540	15590	15590	15590	15590	0
139	20250513	165500	886434540	15590	15590	15590	15590	0
140	20250513	165400	886434540	15590	15590	15590	15590	0
141	20250513	165300	886434540	15590	15590	15590	15590	0
142	20250513	165200	886434540	15590	15590	15590	15590	0
143	20250513	165100	886434540	15590	15590	15590	15590	0
144	20250513	165000	886434540	15590	15590	15590	15590	0
145	20250513	164900	886434540	15590	15590	15590	15590	0
146	20250513	164800	886434540	15590	15590	15590	15590	0
147	20250513	164700	886434540	15590	15590	15590	15590	0
148	20250513	164600	886434540	15590	15590	15590	15590	0
149	20250513	164500	886434540	15590	15590	15590	15590	0
150	20250513	164400	886434540	15590	15590	15590	15590	0
151	20250513	164300	886434540	15590	15590	15590	15590	0
152	20250513	164200	886434540	15590	15590	15590	15590	633
153	20250513	164100	886434540	15590	15590	15590	15590	0
154	20250513	164000	886434540	15590	15590	15590	15590	0
155	20250513	163900	886434540	15590	15590	15590	15590	0
156	20250513	163800	886434540	15590	15590	15590	15590	0
157	20250513	163700	886434540	15590	15590	15590	15590	0
158	20250513	163600	886434540	15590	15590	15590	15590	0
159	20250513	163500	886434540	15590	15590	15590	15590	0
160	20250513	163400	886434540	15590	15590	15590	15590	0
161	20250513	163300	886434540	15590	15590	15590	15590	0
162	20250513	163200	886434540	15590	15590	15590	15590	0
163	20250513	163100	886434540	15590	15590	15590	15590	0
164	20250513	163000	886434540	15590	15590	15590	15590	0
165	20250513	162900	886434540	15590	15590	15590	15590	0
166	20250513	162800	886434540	15590	15590	15590	15590	0
167	20250513	162700	886434540	15590	15590	15590	15590	0
168	20250513	162600	886434540	15590	15590	15590	15590	0
169	20250513	162500	886434540	15590	15590	15590	15590	0
170	20250513	162400	886434540	15590	15590	15590	15590	0
171	20250513	162300	886434540	15590	15590	15590	15590	0
172	20250513	162200	886434540	15590	15590	15590	15590	0
173	20250513	162100	886434540	15590	15590	15590	15590	0
174	20250513	162000	886434540	15590	15590	15590	15590	0
175	20250513	161900	886434540	15590	15590	15590	15590	0
176	20250513	161800	886434540	15590	15590	15590	15590	0
177	20250513	161700	886434540	15590	15590	15590	15590	0
178	20250513	161600	886434540	15590	15590	15590	15590	0
179	20250513	161500	886434540	15590	15590	15590	15590	0
180	20250513	161400	886434540	15590	15590	15590	15590	0
181	20250513	161300	886434540	15590	15590	15590	15590	0
182	20250513	161200	886434540	15590	15590	15590	15590	633
183	20250513	161100	886434540	15590	15590	15590	15590	0
184	20250513	161000	886434540	15590	15590	15590	15590	0
185	20250513	160900	886434540	15590	15590	15590	15590	0
186	20250513	160800	886434540	15590	15590	15590	15590	0
187	20250513	160700	886434540	15590	15590	15590	15590	0
188	20250513	160600	886434540	15590	15590	15590	15590	0
189	20250513	160500	886434540	15590	15590	15590	15590	0
190	20250513	160400	886434540	15590	15590	15590	15590	0
191	20250513	160300	886434540	15590	15590	15590	15590	0
192	20250513	160200	886434540	15590	15590	15590	15590	0
193	20250513	160100	886434540	15590	15590	15590	15590	0
194	20250513	160000	886434540	15590	15590	15590	15590	0
195	20250513	155900	886434540	15590	15590	15590	15590	0
196	20250513	155800	886434540	15590	15590	15590	15590	0
197	20250513	155700	886434540	15590	15590	15590	15590	0
198	20250513	155600	886434540	15590	15590	15590	15590	0
199	20250513	155500	886434540	15590	15590	15590	15590	0
200	20250513	155400	886434540	15590	15590	15590	15590	0
201	20250513	155300	886434540	15590	15590	15590	15590	0
202	20250513	155200	886434540	15590	15590	15590	15590	0
203	20250513	155100	886434540	15590	15590	15590	15590	0
204	20250513	155000	886434540	15590	15590	15590	15590	0
205	20250513	154900	886434540	15590	15590	15590	15590	0
206	20250513	154800	886434540	15590	15590	15590	15590	0
207	20250513	154700	886434540	15590	15590	15590	15590	0
208	20250513	154600	886434540	15590	15590	15590	15590	0
209	20250513	154500	886434540	15590	15590	15590	15590	0
210	20250513	154400	886434540	15590	15590	15590	15590	0
211	20250513	154300	886434540	15590	15590	15590	15590	0
212	20250513	154200	886434540	15590	15590	15590	15590	633
213	20250513	154100	886434540	15590	15590	15590	15590	0
214	20250513	154000	886434540	15590	15590	15590	15590	0
215	20250513	153900	886434540	15590	15590	15590	15590	0
216	20250513	153800	886434540	15590	15590	15590	15590	0
217	20250513	153700	886434540	15590	15590	15590	15590	0
218	20250513	153600	886434540	15590	15590	15590	15590	0
219	20250513	153500	886434540	15590	15590	15590	15590	0
220	20250513	153400	886434540	15590	15590	15590	15590	0
221	20250513	153300	886434540	15590	15590	15590	15590	0
222	20250513	153200	886434540	15590	15590	15590	15590	0
223	20250513	153100	886434540	15590	15590	15590	15590	0
224	20250513	153000	886434540	15590	15590	15590	15590	633
225	20250513	152900	876566070	15590	15590	15590	15590	0
226	20250513	152800	876566070	15590	15590	15590	15590	0
227	20250513	152700	876566070	15590	15590	15590	15590	0
228	20250513	152600	876566070	15590	15590	15590	15590	0
229	20250513	152500	876566070	15590	15590	15590	15590	0
230	20250513	152400	876566070	15590	15590	15590	15590	0
231	20250513	152300	876566070	15590	15590	15590	15590	0
232	20250513	152200	876566070	15590	15590	15590	15590	0
233	20250513	152100	876566070	15590	15590	15590	15590	0
234	20250513	152000	876566070	15590	15590	15590	15590	0
235	20250513	151900	876566070	15590	15470	15590	15470	511
236	20250513	151800	868653020	15470	15460	15470	15460	18
237	20250513	151700	868374705	15470	15460	15470	15460	54
238	20250513	151600	867539820	15470	15470	15470	15460	128
239	20250513	151500	865560310	15480	15480	15480	15470	122
240	20250513	151400	863671880	15470	15480	15480	15470	350
241	20250513	151300	858257305	15480	15475	15480	15470	90
242	20250513	151200	856864350	15475	15480	15480	15475	10
243	20250513	151100	856709595	15480	15470	15480	15470	28
244	20250513	151000	856276285	15470	15470	15470	15470	79
245	20250513	150900	855054155	15470	15475	15475	15470	26
246	20250513	150800	854651885	15480	15480	15480	15480	6
247	20250513	150700	854559005	15480	15480	15480	15470	22
248	20250513	150600	854218540	15480	15480	15480	15470	94
249	20250513	150500	852763820	15480	15470	15480	15470	54
250	20250513	150400	851927960	15470	15470	15470	15470	34
251	20250513	150300	851401980	15480	15480	15480	15480	0
252	20250513	150200	851401980	15480	15480	15480	15480	0
253	20250513	150100	851401980	15480	15480	15480	15480	15
254	20250513	150000	851169780	15480	15480	15480	15480	7
255	20250513	145900	851061420	15480	15490	15490	15480	4
256	20250513	145800	850999470	15490	15500	15500	15490	12
257	20250513	145700	850813530	15490	15490	15490	15490	0
258	20250513	145600	850813530	15490	15490	15490	15490	1
259	20250513	145500	850798040	15520	15480	15520	15480	100
260	20250513	145400	849247360	15470	15470	15470	15470	191
261	20250513	145300	846292590	15470	15470	15480	15470	106
262	20250513	145200	844652760	15470	15470	15470	15470	32
263	20250513	145100	844157720	15470	15470	15470	15470	0
264	20250513	145000	844157720	15470	15480	15480	15470	22
265	20250513	144900	843817180	15470	15480	15480	15470	41
266	20250513	144800	843182820	15480	15480	15480	15480	16
267	20250513	144700	842935140	15470	15470	15470	15470	27
268	20250513	144600	842517450	15480	15480	15480	15480	62
269	20250513	144500	841557690	15470	15470	15470	15470	2
270	20250513	144400	841526750	15470	15470	15470	15470	142
271	20250513	144300	839330010	15480	15480	15480	15480	0
272	20250513	144200	839330010	15480	15480	15480	15480	19
273	20250513	144100	839035890	15490	15490	15490	15490	6
274	20250513	144000	838942950	15490	15490	15490	15490	6
275	20250513	143900	838850010	15480	15490	15490	15480	94
276	20250513	143800	837393970	15490	15490	15490	15490	6
277	20250513	143700	837301030	15490	15490	15490	15490	115
278	20250513	143600	835519680	15480	15480	15480	15480	2
279	20250513	143500	835488720	15500	15500	15500	15500	0
280	20250513	143400	835488720	15500	15500	15500	15500	0
281	20250513	143300	835488720	15500	15490	15500	15490	73
282	20250513	143200	834357840	15490	15470	15490	15470	397
283	20250513	143100	828209150	15470	15470	15470	15470	0
284	20250513	143000	828209150	15470	15470	15470	15470	146
285	20250513	142900	825950530	15470	15470	15470	15470	0
286	20250513	142800	825950530	15470	15470	15470	15470	49
287	20250513	142700	825192500	15470	15470	15470	15470	1
288	20250513	142600	825177030	15470	15470	15470	15470	77
289	20250513	142500	823985840	15460	15460	15460	15460	1
290	20250513	142400	823970380	15460	15460	15460	15460	0
291	20250513	142300	823970380	15460	15490	15490	15460	34
292	20250513	142200	823444710	15500	15500	15500	15500	0
293	20250513	142100	823444710	15500	15460	15500	15460	40
294	20250513	142000	822826270	15450	15480	15480	15450	426
295	20250513	141900	816234000	15500	15500	15500	15500	6
296	20250513	141800	816141000	15480	15490	15490	15480	32
297	20250513	141700	815645540	15500	15500	15500	15500	0
298	20250513	141600	815645540	15500	15490	15500	15490	100
299	20250513	141500	814095550	15500	15500	15500	15500	0
300	20250513	141400	814095550	15500	15500	15500	15500	0
301	20250513	141300	814095550	15500	15490	15500	15490	7
302	20250513	141200	813987110	15480	15480	15480	15480	32
303	20250513	141100	813491750	15480	15480	15490	15480	8
304	20250513	141000	813367900	15480	15480	15480	15480	6
305	20250513	140900	813275020	15480	15480	15500	15480	18
306	20250513	140800	812996350	15480	15480	15480	15480	50
307	20250513	140700	812222350	15480	15460	15480	15460	200
308	20250513	140600	809129050	15460	15450	15460	15450	38
309	20250513	140500	808541890	15460	15460	15460	15460	11
310	20250513	140400	808371830	15460	15460	15460	15460	6
311	20250513	140300	808279070	15460	15460	15460	15460	49
312	20250513	140200	807521530	15460	15460	15460	15460	0
313	20250513	140100	807521530	15460	15460	15460	15460	3
314	20250513	140000	807475150	15460	15460	15460	15460	455
315	20250513	135900	800440850	15450	15470	15470	15450	1290
316	20250513	135800	780499730	15470	15470	15470	15470	1
317	20250513	135700	780484260	15480	15480	15480	15480	5
318	20250513	135600	780406860	15480	15480	15480	15480	40
319	20250513	135500	779787660	15470	15470	15470	15470	0
320	20250513	135400	779787660	15470	15470	15470	15470	65
321	20250513	135300	778782110	15470	15470	15480	15470	68
322	20250513	135200	777730090	15480	15480	15480	15480	15
323	20250513	135100	777497890	15470	15470	15470	15470	74
324	20250513	135000	776353110	15480	15480	15480	15470	22
325	20250513	134900	776012700	15470	15470	15470	15470	33
326	20250513	134800	775502190	15470	15470	15470	15470	64
327	20250513	134700	774512110	15470	15470	15470	15470	136
328	20250513	134600	772408190	15480	15480	15480	15480	0
329	20250513	134500	772408190	15480	15480	15480	15480	0
330	20250513	134400	772408190	15480	15480	15480	15480	20
331	20250513	134300	772098590	15480	15470	15480	15470	282
332	20250513	134200	767733550	15480	15480	15480	15480	6
333	20250513	134100	767640670	15480	15480	15480	15480	80
334	20250513	134000	766402270	15480	15470	15480	15470	123
335	20250513	133900	764498660	15470	15490	15490	15470	17
336	20250513	133800	764235570	15490	15490	15490	15490	121
337	20250513	133700	762361280	15480	15480	15490	15480	398
338	20250513	133600	756200170	15490	15490	15490	15490	0
339	20250513	133500	756200170	15490	15490	15490	15490	14
340	20250513	133400	755983310	15500	15500	15500	15500	0
341	20250513	133300	755983310	15500	15500	15500	15500	65
342	20250513	133200	754975810	15490	15490	15490	15490	0
343	20250513	133100	754975810	15490	15490	15490	15490	9
344	20250513	133000	754836400	15500	15500	15500	15500	1
345	20250513	132900	754820900	15500	15500	15500	15500	8
346	20250513	132800	754696900	15520	15520	15520	15520	0
347	20250513	132700	754696900	15520	15490	15520	15490	12
348	20250513	132600	754510990	15480	15480	15480	15480	0
349	20250513	132500	754510990	15480	15480	15480	15480	53
350	20250513	132400	753690550	15480	15470	15480	15470	543
351	20250513	132300	745290250	15470	15470	15470	15470	0
352	20250513	132200	745290250	15470	15470	15470	15470	97
353	20250513	132100	743789660	15470	15470	15470	15470	0
354	20250513	132000	743789660	15470	15460	15470	15460	35
355	20250513	131900	743248540	15460	15470	15470	15460	8
356	20250513	131800	743124790	15470	15470	15470	15470	39
357	20250513	131700	742521460	15470	15460	15470	15460	177
358	20250513	131600	739784980	15460	15460	15460	15460	150
359	20250513	131500	737465980	15470	15470	15470	15470	0
360	20250513	131400	737465980	15470	15470	15470	15470	65
361	20250513	131300	736460430	15470	15480	15480	15470	284
362	20250513	131200	732064310	15480	15480	15480	15480	0
363	20250513	131100	732064310	15480	15480	15490	15480	95
364	20250513	131000	730593640	15480	15480	15480	15480	150
365	20250513	130900	728271640	15490	15480	15490	15480	8
366	20250513	130800	728147730	15510	15510	15510	15510	0
367	20250513	130700	728147730	15510	15490	15510	15490	7
368	20250513	130600	728039280	15490	15490	15490	15490	0
369	20250513	130500	728039280	15490	15500	15500	15490	126
370	20250513	130400	726087120	15510	15510	15510	15510	0
371	20250513	130300	726087120	15510	15520	15520	15510	132
372	20250513	130200	724039500	15520	15510	15520	15510	201
373	20250513	130100	720921980	15510	15510	15510	15510	0
374	20250513	130000	720921980	15510	15510	15510	15510	2
375	20250513	125900	720890960	15480	15510	15510	15480	234
376	20250513	125800	717266630	15510	15510	15510	15510	1
377	20250513	125700	717251120	15510	15510	15510	15510	20
378	20250513	125600	716940920	15510	15500	15510	15500	286
379	20250513	125500	712506150	15490	15490	15490	15490	0
380	20250513	125400	712506150	15490	15490	15490	15490	0
381	20250513	125300	712506150	15490	15500	15500	15490	56
382	20250513	125200	711638510	15490	15490	15490	15490	0
383	20250513	125100	711638510	15490	15480	15490	15480	159
384	20250513	125000	709175920	15490	15480	15490	15480	30
385	20250513	124900	708711320	15480	15480	15480	15480	200
386	20250513	124800	705615320	15480	15480	15490	15480	41
387	20250513	124700	704980570	15490	15490	15490	15490	0
388	20250513	124600	704980570	15490	15490	15490	15490	0
389	20250513	124500	704980570	15490	15500	15500	15490	29
390	20250513	124400	704531270	15500	15500	15500	15500	3
391	20250513	124300	704484770	15500	15500	15500	15500	0
392	20250513	124200	704484770	15500	15520	15520	15500	395
393	20250513	124100	698358320	15530	15530	15530	15530	0
394	20250513	124000	698358320	15530	15530	15530	15530	0
395	20250513	123900	698358320	15530	15540	15540	15530	239
396	20250513	123800	694645340	15550	15550	15550	15550	0
397	20250513	123700	694645340	15550	15560	15560	15550	6
398	20250513	123600	694552030	15560	15550	15560	15540	196
399	20250513	123500	691504680	15560	15560	15560	15560	140
400	20250513	123400	689326280	15560	15550	15560	15550	428
401	20250513	123300	682669980	15540	15540	15540	15540	301
402	20250513	123200	677992440	15530	15530	15530	15530	1
403	20250513	123100	677976910	15530	15530	15530	15530	0
404	20250513	123000	677976910	15530	15530	15530	15530	367
405	20250513	122900	672277400	15530	15530	15530	15530	1
406	20250513	122800	672261870	15540	15530	15540	15530	4
407	20250513	122700	672199720	15530	15530	15540	15530	436
408	20250513	122600	665428600	15530	15530	15530	15530	0
409	20250513	122500	665428600	15530	15530	15530	15530	64
410	20250513	122400	664434680	15530	15530	15530	15530	220
411	20250513	122300	661018080	15530	15530	15530	15530	0
412	20250513	122200	661018080	15530	15530	15530	15530	33
413	20250513	122100	660505590	15540	15540	15540	15540	11
414	20250513	122000	660334650	15540	15520	15540	15520	363
415	20250513	121900	654698990	15520	15520	15520	15520	32
416	20250513	121800	654202350	15530	15530	15530	15530	0
417	20250513	121700	654202350	15530	15530	15530	15530	0
418	20250513	121600	654202350	15530	15530	15530	15530	193
419	20250513	121500	651205060	15540	15540	15540	15540	387
420	20250513	121400	645191080	15540	15540	15540	15540	63
421	20250513	121300	644212060	15550	15550	15550	15550	6
422	20250513	121200	644118760	15550	15550	15550	15550	0
423	20250513	121100	644118760	15550	15550	15550	15550	0
424	20250513	121000	644118760	15550	15550	15550	15550	7
425	20250513	120900	644009910	15550	15550	15550	15550	6
426	20250513	120800	643916610	15550	15550	15550	15550	0
427	20250513	120700	643916610	15550	15540	15550	15540	85
428	20250513	120600	642595280	15530	15530	15530	15530	173
429	20250513	120500	639908590	15540	15540	15540	15540	0
430	20250513	120400	639908590	15540	15540	15540	15540	0
431	20250513	120300	639908590	15540	15540	15540	15540	0
432	20250513	120200	639908590	15540	15540	15560	15540	25
433	20250513	120100	639519850	15520	15520	15520	15520	190
434	20250513	120000	636571050	15520	15500	15520	15500	535
435	20250513	115900	628275360	15490	15500	15500	15490	195
436	20250513	115800	625252870	15510	15510	15510	15510	6
437	20250513	115700	625159810	15500	15500	15500	15500	0
438	20250513	115600	625159810	15500	15500	15500	15500	50
439	20250513	115500	624384810	15510	15510	15510	15510	0
440	20250513	115400	624384810	15510	15510	15510	15500	14
441	20250513	115300	624167720	15500	15510	15510	15500	156
442	20250513	115200	621748300	15520	15520	15520	15520	1
443	20250513	115100	621732780	15520	15510	15520	15510	26
444	20250513	115000	621329460	15510	15510	15510	15510	95
445	20250513	114900	619856010	15510	15510	15510	15510	20
446	20250513	114800	619545810	15520	15520	15520	15520	8
447	20250513	114700	619421650	15510	15520	15520	15510	188
448	20250513	114600	616504330	15530	15530	15530	15530	0
449	20250513	114500	616504330	15530	15550	15550	15530	152
450	20250513	114400	614143650	15550	15550	15550	15550	5
451	20250513	114300	614065900	15550	15550	15550	15550	0
452	20250513	114200	614065900	15550	15550	15550	15550	6
453	20250513	114100	613972600	15540	15550	15550	15540	473
454	20250513	114000	606618320	15560	15560	15560	15560	6
455	20250513	113900	606524960	15550	15570	15570	15550	207
456	20250513	113800	603306070	15570	15570	15570	15570	1
457	20250513	113700	603290500	15560	15570	15570	15560	154
458	20250513	113600	600894210	15570	15540	15570	15540	380
459	20250513	113500	594982510	15540	15540	15540	15540	10
460	20250513	113400	594827110	15540	15540	15540	15540	40
461	20250513	113300	594205510	15540	15520	15540	15520	359
462	20250513	113200	588633810	15510	15510	15510	15510	211
463	20250513	113100	585361200	15480	15470	15480	15470	57
464	20250513	113000	584478910	15450	15450	15450	15450	32
465	20250513	112900	583984510	15450	15460	15460	15450	644
466	20250513	112800	574032710	15480	15470	15480	15450	511
467	20250513	112700	566130900	15470	15490	15490	15470	542
468	20250513	112600	557741450	15500	15500	15500	15480	1292
469	20250513	112500	537728410	15500	15500	15500	15500	1
470	20250513	112400	537712910	15500	15500	15510	15500	373
471	20250513	112300	531931350	15510	15510	15510	15510	5
472	20250513	112200	531853800	15510	15510	15510	15510	442
473	20250513	112100	524998380	15510	15510	15510	15510	63
474	20250513	112000	524021250	15530	15520	15530	15520	637
475	20250513	111900	514134940	15530	15530	15530	15530	0
476	20250513	111800	514134940	15530	15530	15530	15530	6
477	20250513	111700	514041760	15530	15530	15530	15530	1
478	20250513	111600	514026230	15530	15530	15530	15530	100
479	20250513	111500	512473230	15530	15530	15530	15530	118
480	20250513	111400	510640690	15530	15530	15530	15530	80
481	20250513	111300	509398290	15530	15530	15530	15530	6
482	20250513	111200	509305110	15530	15530	15530	15530	5
483	20250513	111100	509227460	15530	15530	15530	15530	6
484	20250513	111000	509134280	15530	15530	15530	15530	10
485	20250513	110900	508978980	15530	15530	15530	15530	157
486	20250513	110800	506540770	15530	15530	15530	15530	186
487	20250513	110700	503652190	15530	15520	15530	15520	38
488	20250513	110600	503062370	15520	15520	15520	15520	0
489	20250513	110500	503062370	15520	15530	15530	15520	101
490	20250513	110400	501493850	15520	15520	15530	15520	198
491	20250513	110300	498420500	15520	15530	15530	15520	18
492	20250513	110200	498141040	15530	15520	15530	15520	288
493	20250513	110100	493671150	15530	15520	15530	15520	34
494	20250513	110000	493143460	15530	15530	15530	15530	26
495	20250513	105900	492739680	15530	15530	15530	15530	8
496	20250513	105800	492615440	15520	15520	15520	15520	347
497	20250513	105700	487230000	15510	15510	15520	15510	48
498	20250513	105600	486485450	15510	15510	15510	15510	1
499	20250513	105500	486469940	15530	15550	15550	15510	1584
500	20250513	105400	461872260	15550	15550	15550	15550	10
501	20250513	105300	461716760	15550	15550	15550	15550	6
502	20250513	105200	461623460	15550	15550	15550	15550	5
503	20250513	105100	461545710	15550	15550	15550	15550	0
504	20250513	105000	461545710	15550	15550	15550	15550	15
505	20250513	104900	461312460	15550	15550	15550	15540	85
506	20250513	104800	459991520	15550	15550	15550	15550	7
507	20250513	104700	459882670	15540	15545	15545	15540	68
508	20250513	104600	458825930	15540	15540	15540	15540	0
509	20250513	104500	458825930	15540	15540	15540	15540	20
510	20250513	104400	458515130	15540	15540	15540	15540	32
511	20250513	104300	458017850	15540	15540	15540	15540	0
512	20250513	104200	458017850	15540	15550	15550	15540	689
513	20250513	104100	447304730	15570	15570	15570	15570	0
514	20250513	104000	447304730	15570	15560	15570	15560	2
515	20250513	103900	447273600	15570	15560	15570	15560	102
516	20250513	103800	445685480	15570	15580	15580	15560	860
517	20250513	103700	432295420	15580	15570	15580	15570	9
518	20250513	103600	432155210	15580	15580	15580	15580	11
519	20250513	103500	431983830	15580	15580	15580	15580	0
520	20250513	103400	431983830	15580	15580	15580	15580	0
521	20250513	103300	431983830	15580	15580	15580	15580	5
522	20250513	103200	431905930	15580	15580	15580	15580	0
523	20250513	103100	431905930	15580	15580	15580	15560	235
524	20250513	103000	428248730	15560	15560	15560	15560	0
525	20250513	102900	428248730	15560	15570	15570	15560	33
526	20250513	102800	427735230	15580	15580	15580	15580	0
527	20250513	102700	427735230	15580	15560	15580	15560	56
528	20250513	102600	426863750	15550	15580	15580	15550	420
529	20250513	102500	420328370	15560	15570	15570	15560	491
530	20250513	102400	412683820	15570	15580	15580	15570	108
531	20250513	102300	411002180	15570	15570	15570	15570	1
532	20250513	102200	410986610	15580	15590	15590	15580	170
533	20250513	102100	408336330	15590	15590	15600	15590	17
534	20250513	102000	408071290	15590	15590	15590	15590	150
535	20250513	101900	405732790	15580	15580	15580	15580	0
536	20250513	101800	405732790	15580	15580	15580	15580	0
537	20250513	101700	405732790	15580	15590	15590	15580	152
538	20250513	101600	403363160	15590	15590	15590	15590	24
539	20250513	101500	402989000	15580	15580	15580	15570	386
540	20250513	101400	396975360	15590	15590	15590	15590	10
541	20250513	101300	396819460	15580	15590	15590	15580	91
542	20250513	101200	395401670	15590	15590	15590	15590	1
543	20250513	101100	395386080	15580	15580	15580	15580	0
544	20250513	101000	395386080	15580	15580	15580	15580	16
545	20250513	100900	395136800	15580	15580	15580	15580	5
546	20250513	100800	395058900	15580	15580	15580	15580	0
547	20250513	100700	395058900	15580	15580	15580	15580	1
548	20250513	100600	395043320	15580	15600	15600	15570	283
549	20250513	100500	390633780	15610	15630	15630	15610	168
550	20250513	100400	388009620	15640	15640	15640	15640	30
551	20250513	100300	387540420	15640	15640	15640	15640	0
552	20250513	100200	387540420	15640	15640	15640	15640	57
553	20250513	100100	386648940	15640	15640	15700	15640	350
554	20250513	100000	381168880	15640	15640	15640	15630	23
555	20250513	095900	380809180	15630	15630	15630	15630	0
556	20250513	095800	380809180	15630	15650	15650	15630	24
557	20250513	095700	380433860	15650	15640	15650	15640	43
558	20250513	095600	379761320	15640	15640	15640	15640	8
559	20250513	095500	379636200	15640	15630	15640	15620	55
560	20250513	095400	378776420	15630	15620	15630	15600	245
561	20250513	095300	374949510	15600	15580	15620	15580	19
562	20250513	095200	374653190	15580	15580	15580	15570	126
563	20250513	095100	372690300	15570	15550	15630	15550	196
564	20250513	095000	369638690	15520	15520	15520	15520	0
565	20250513	094900	369638690	15520	15510	15550	15490	519
566	20250513	094800	361594390	15510	15500	15510	15500	370
567	20250513	094700	355859290	15500	15530	15530	15500	813
568	20250513	094600	343254230	15530	15530	15530	15530	17
569	20250513	094500	342990220	15530	15530	15530	15530	221
570	20250513	094400	339558090	15570	15540	15570	15540	24
571	20250513	094300	339185070	15570	15540	15570	15540	5
572	20250513	094200	339107270	15530	15530	15530	15530	1
573	20250513	094100	339091740	15530	15530	15530	15520	161
574	20250513	094000	336591420	15580	15540	15580	15540	3
575	20250513	093900	336544720	15540	15540	15540	15540	0
576	20250513	093800	336544720	15540	15540	15560	15540	15
577	20250513	093700	336311600	15540	15530	15540	15530	3
578	20250513	093600	336264990	15540	15530	15540	15490	12
579	20250513	093500	336078780	15550	15570	15570	15550	220
580	20250513	093400	332656200	15570	15600	15600	15570	52
581	20250513	093300	331845220	15600	15510	15600	15510	354
582	20250513	093200	326345100	15510	15500	15510	15500	323
583	20250513	093100	321338540	15490	15490	15490	15490	0
584	20250513	093000	321338540	15490	15500	15500	15490	3
585	20250513	092900	321292060	15460	15540	15540	15460	984
586	20250513	092800	306043660	15550	15540	15550	15540	231
587	20250513	092700	302453620	15500	15500	15500	15500	5
588	20250513	092600	302376120	15500	15500	15500	15500	20
589	20250513	092500	302066120	15500	15480	15500	15480	4
590	20250513	092400	302004150	15480	15450	15500	15450	499
591	20250513	092300	294281760	15450	15430	15450	15430	72
592	20250513	092200	293170770	15430	15430	15430	15420	2790
593	20250513	092100	250121110	15430	15430	15430	15430	313
594	20250513	092000	245291520	15430	15430	15430	15430	331
595	20250513	091900	240184190	15430	15430	15430	15430	0
596	20250513	091800	240184190	15430	15420	15430	15400	185
597	20250513	091700	237334090	15420	15420	15450	15420	1517
598	20250513	091600	213935530	15420	15480	15490	15420	910
599	20250513	091500	199879720	15490	15460	15490	15460	11
600	20250513	091400	199709520	15460	15460	15480	15460	21
601	20250513	091300	199384780	15460	15400	15470	15400	3535
602	20250513	091200	144928920	15400	15390	15430	15380	1085
603	20250513	091100	128209970	15380	15360	15420	15360	1017
604	20250513	091000	112529830	15380	15360	15380	15350	400
605	20250513	090900	106388910	15360	15380	15400	15350	121
606	20250513	090800	104529270	15360	15330	15380	15330	76
607	20250513	090700	103363900	15330	15430	15450	15330	1659
608	20250513	090600	77862060	15430	15440	15490	15430	477
609	20250513	090500	70499690	15430	15440	15460	15390	901
610	20250513	090400	56592630	15450	15440	15450	15370	701
611	20250513	090300	45790610	15450	15500	15520	15450	247
612	20250513	090200	41961880	15510	15610	15610	15510	1122
613	20250513	090100	24476760	15630	15570	15640	15570	844
614	20250513	090000	11285330	15700	15860	15860	15700	717