KissMeData/285490/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	204800	1430296300	18840	18840	18840	18840	1995
3	20250508	204700	1430296300	18840	18840	18840	18840	0
4	20250508	204600	1430296300	18840	18840	18840	18840	0
5	20250508	204500	1430296300	18840	18840	18840	18840	0
6	20250508	204400	1430296300	18840	18840	18840	18840	0
7	20250508	204300	1430296300	18840	18840	18840	18840	0
8	20250508	204200	1430296300	18840	18840	18840	18840	0
9	20250508	204100	1430296300	18840	18840	18840	18840	0
10	20250508	204000	1430296300	18840	18840	18840	18840	0
11	20250508	203900	1430296300	18840	18840	18840	18840	0
12	20250508	203800	1430296300	18840	18840	18840	18840	0
13	20250508	203700	1430296300	18840	18840	18840	18840	0
14	20250508	203600	1430296300	18840	18840	18840	18840	0
15	20250508	203500	1430296300	18840	18840	18840	18840	0
16	20250508	203400	1430296300	18840	18840	18840	18840	0
17	20250508	203300	1430296300	18840	18840	18840	18840	0
18	20250508	203200	1430296300	18840	18840	18840	18840	0
19	20250508	203100	1430296300	18840	18840	18840	18840	0
20	20250508	203000	1430296300	18840	18840	18840	18840	0
21	20250508	202900	1430296300	18840	18840	18840	18840	0
22	20250508	202800	1430296300	18840	18840	18840	18840	0
23	20250508	202700	1430296300	18840	18840	18840	18840	0
24	20250508	202600	1430296300	18840	18840	18840	18840	0
25	20250508	202500	1430296300	18840	18840	18840	18840	0
26	20250508	202400	1430296300	18840	18840	18840	18840	0
27	20250508	202300	1430296300	18840	18840	18840	18840	0
28	20250508	202200	1430296300	18840	18840	18840	18840	0
29	20250508	202100	1430296300	18840	18840	18840	18840	0
30	20250508	202000	1430296300	18840	18840	18840	18840	0
31	20250508	201900	1430296300	18840	18840	18840	18840	0
32	20250508	201800	1430296300	18840	18840	18840	18840	1995
33	20250508	201700	1430296300	18840	18840	18840	18840	0
34	20250508	201600	1430296300	18840	18840	18840	18840	0
35	20250508	201500	1430296300	18840	18840	18840	18840	0
36	20250508	201400	1430296300	18840	18840	18840	18840	0
37	20250508	201300	1430296300	18840	18840	18840	18840	0
38	20250508	201200	1430296300	18840	18840	18840	18840	0
39	20250508	201100	1430296300	18840	18840	18840	18840	0
40	20250508	201000	1430296300	18840	18840	18840	18840	0
41	20250508	200900	1430296300	18840	18840	18840	18840	0
42	20250508	200800	1430296300	18840	18840	18840	18840	0
43	20250508	200700	1430296300	18840	18840	18840	18840	0
44	20250508	200600	1430296300	18840	18840	18840	18840	0
45	20250508	200500	1430296300	18840	18840	18840	18840	0
46	20250508	200400	1430296300	18840	18840	18840	18840	0
47	20250508	200300	1430296300	18840	18840	18840	18840	0
48	20250508	200200	1430296300	18840	18840	18840	18840	0
49	20250508	200100	1430296300	18840	18840	18840	18840	0
50	20250508	200000	1430296300	18840	18840	18840	18840	0
51	20250508	195900	1430296300	18840	18840	18840	18840	0
52	20250508	195800	1430296300	18840	18840	18840	18840	0
53	20250508	195700	1430296300	18840	18840	18840	18840	0
54	20250508	195600	1430296300	18840	18840	18840	18840	0
55	20250508	195500	1430296300	18840	18840	18840	18840	0
56	20250508	195400	1430296300	18840	18840	18840	18840	0
57	20250508	195300	1430296300	18840	18840	18840	18840	0
58	20250508	195200	1430296300	18840	18840	18840	18840	0
59	20250508	195100	1430296300	18840	18840	18840	18840	0
60	20250508	195000	1430296300	18840	18840	18840	18840	0
61	20250508	194900	1430296300	18840	18840	18840	18840	0
62	20250508	194800	1430296300	18840	18840	18840	18840	1995
63	20250508	194700	1430296300	18840	18840	18840	18840	0
64	20250508	194600	1430296300	18840	18840	18840	18840	0
65	20250508	194500	1430296300	18840	18840	18840	18840	0
66	20250508	194400	1430296300	18840	18840	18840	18840	0
67	20250508	194300	1430296300	18840	18840	18840	18840	0
68	20250508	194200	1430296300	18840	18840	18840	18840	0
69	20250508	194100	1430296300	18840	18840	18840	18840	0
70	20250508	194000	1430296300	18840	18840	18840	18840	0
71	20250508	193900	1430296300	18840	18840	18840	18840	0
72	20250508	193800	1430296300	18840	18840	18840	18840	0
73	20250508	193700	1430296300	18840	18840	18840	18840	0
74	20250508	193600	1430296300	18840	18840	18840	18840	0
75	20250508	193500	1430296300	18840	18840	18840	18840	0
76	20250508	193400	1430296300	18840	18840	18840	18840	0
77	20250508	193300	1430296300	18840	18840	18840	18840	0
78	20250508	193200	1430296300	18840	18840	18840	18840	0
79	20250508	193100	1430296300	18840	18840	18840	18840	0
80	20250508	193000	1430296300	18840	18840	18840	18840	0
81	20250508	192900	1430296300	18840	18840	18840	18840	0
82	20250508	192800	1430296300	18840	18840	18840	18840	0
83	20250508	192700	1430296300	18840	18840	18840	18840	0
84	20250508	192600	1430296300	18840	18840	18840	18840	0
85	20250508	192500	1430296300	18840	18840	18840	18840	0
86	20250508	192400	1430296300	18840	18840	18840	18840	0
87	20250508	192300	1430296300	18840	18840	18840	18840	0
88	20250508	192200	1430296300	18840	18840	18840	18840	0
89	20250508	192100	1430296300	18840	18840	18840	18840	0
90	20250508	192000	1430296300	18840	18840	18840	18840	0
91	20250508	191900	1430296300	18840	18840	18840	18840	0
92	20250508	191800	1430296300	18840	18840	18840	18840	1995
93	20250508	191700	1430296300	18840	18840	18840	18840	0
94	20250508	191600	1430296300	18840	18840	18840	18840	0
95	20250508	191500	1430296300	18840	18840	18840	18840	0
96	20250508	191400	1430296300	18840	18840	18840	18840	0
97	20250508	191300	1430296300	18840	18840	18840	18840	0
98	20250508	191200	1430296300	18840	18840	18840	18840	0
99	20250508	191100	1430296300	18840	18840	18840	18840	0
100	20250508	191000	1430296300	18840	18840	18840	18840	0
101	20250508	190900	1430296300	18840	18840	18840	18840	0
102	20250508	190800	1430296300	18840	18840	18840	18840	0
103	20250508	190700	1430296300	18840	18840	18840	18840	0
104	20250508	190600	1430296300	18840	18840	18840	18840	0
105	20250508	190500	1430296300	18840	18840	18840	18840	0
106	20250508	190400	1430296300	18840	18840	18840	18840	0
107	20250508	190300	1430296300	18840	18840	18840	18840	0
108	20250508	190200	1430296300	18840	18840	18840	18840	0
109	20250508	190100	1430296300	18840	18840	18840	18840	0
110	20250508	190000	1430296300	18840	18840	18840	18840	0
111	20250508	185900	1430296300	18840	18840	18840	18840	0
112	20250508	185800	1430296300	18840	18840	18840	18840	0
113	20250508	185700	1430296300	18840	18840	18840	18840	0
114	20250508	185600	1430296300	18840	18840	18840	18840	0
115	20250508	185500	1430296300	18840	18840	18840	18840	0
116	20250508	185400	1430296300	18840	18840	18840	18840	0
117	20250508	185300	1430296300	18840	18840	18840	18840	0
118	20250508	185200	1430296300	18840	18840	18840	18840	0
119	20250508	185100	1430296300	18840	18840	18840	18840	0
120	20250508	185000	1430296300	18840	18840	18840	18840	0
121	20250508	184900	1430296300	18840	18840	18840	18840	0
122	20250508	184800	1430296300	18840	18840	18840	18840	1995
123	20250508	184700	1430296300	18840	18840	18840	18840	0
124	20250508	184600	1430296300	18840	18840	18840	18840	0
125	20250508	184500	1430296300	18840	18840	18840	18840	0
126	20250508	184400	1430296300	18840	18840	18840	18840	0
127	20250508	184300	1430296300	18840	18840	18840	18840	0
128	20250508	184200	1430296300	18840	18840	18840	18840	0
129	20250508	184100	1430296300	18840	18840	18840	18840	0
130	20250508	184000	1430296300	18840	18840	18840	18840	0
131	20250508	183900	1430296300	18840	18840	18840	18840	0
132	20250508	183800	1430296300	18840	18840	18840	18840	0
133	20250508	183700	1430296300	18840	18840	18840	18840	0
134	20250508	183600	1430296300	18840	18840	18840	18840	0
135	20250508	183500	1430296300	18840	18840	18840	18840	0
136	20250508	183400	1430296300	18840	18840	18840	18840	0
137	20250508	183300	1430296300	18840	18840	18840	18840	0
138	20250508	183200	1430296300	18840	18840	18840	18840	0
139	20250508	183100	1430296300	18840	18840	18840	18840	0
140	20250508	183000	1430296300	18840	18840	18840	18840	0
141	20250508	182900	1430296300	18840	18840	18840	18840	0
142	20250508	182800	1430296300	18840	18840	18840	18840	0
143	20250508	182700	1430296300	18840	18840	18840	18840	0
144	20250508	182600	1430296300	18840	18840	18840	18840	0
145	20250508	182500	1430296300	18840	18840	18840	18840	0
146	20250508	182400	1430296300	18840	18840	18840	18840	0
147	20250508	182300	1430296300	18840	18840	18840	18840	0
148	20250508	182200	1430296300	18840	18840	18840	18840	0
149	20250508	182100	1430296300	18840	18840	18840	18840	0
150	20250508	182000	1430296300	18840	18840	18840	18840	0
151	20250508	181900	1430296300	18840	18840	18840	18840	0
152	20250508	181800	1430296300	18840	18840	18840	18840	1995
153	20250508	181700	1430296300	18840	18840	18840	18840	0
154	20250508	181600	1430296300	18840	18840	18840	18840	0
155	20250508	181500	1430296300	18840	18840	18840	18840	0
156	20250508	181400	1430296300	18840	18840	18840	18840	0
157	20250508	181300	1430296300	18840	18840	18840	18840	0
158	20250508	181200	1430296300	18840	18840	18840	18840	0
159	20250508	181100	1430296300	18840	18840	18840	18840	0
160	20250508	181000	1430296300	18840	18840	18840	18840	0
161	20250508	180900	1430296300	18840	18840	18840	18840	0
162	20250508	180800	1430296300	18840	18840	18840	18840	0
163	20250508	180700	1430296300	18840	18840	18840	18840	0
164	20250508	180600	1430296300	18840	18840	18840	18840	0
165	20250508	180500	1430296300	18840	18840	18840	18840	0
166	20250508	180400	1430296300	18840	18840	18840	18840	0
167	20250508	180300	1430296300	18840	18840	18840	18840	0
168	20250508	180200	1430296300	18840	18840	18840	18840	0
169	20250508	180100	1430296300	18840	18840	18840	18840	0
170	20250508	180000	1430296300	18840	18840	18840	18840	0
171	20250508	175900	1430296300	18840	18840	18840	18840	0
172	20250508	175800	1430296300	18840	18840	18840	18840	0
173	20250508	175700	1430296300	18840	18840	18840	18840	0
174	20250508	175600	1430296300	18840	18840	18840	18840	0
175	20250508	175500	1430296300	18840	18840	18840	18840	0
176	20250508	175400	1430296300	18840	18840	18840	18840	0
177	20250508	175300	1430296300	18840	18840	18840	18840	0
178	20250508	175200	1430296300	18840	18840	18840	18840	0
179	20250508	175100	1430296300	18840	18840	18840	18840	0
180	20250508	175000	1430296300	18840	18840	18840	18840	0
181	20250508	174900	1430296300	18840	18840	18840	18840	0
182	20250508	174800	1430296300	18840	18840	18840	18840	1995
183	20250508	174700	1430296300	18840	18840	18840	18840	0
184	20250508	174600	1430296300	18840	18840	18840	18840	0
185	20250508	174500	1430296300	18840	18840	18840	18840	0
186	20250508	174400	1430296300	18840	18840	18840	18840	0
187	20250508	174300	1430296300	18840	18840	18840	18840	0
188	20250508	174200	1430296300	18840	18840	18840	18840	0
189	20250508	174100	1430296300	18840	18840	18840	18840	0
190	20250508	174000	1430296300	18840	18840	18840	18840	0
191	20250508	173900	1430296300	18840	18840	18840	18840	0
192	20250508	173800	1430296300	18840	18840	18840	18840	0
193	20250508	173700	1430296300	18840	18840	18840	18840	0
194	20250508	173600	1430296300	18840	18840	18840	18840	0
195	20250508	173500	1430296300	18840	18840	18840	18840	0
196	20250508	173400	1430296300	18840	18840	18840	18840	0
197	20250508	173300	1430296300	18840	18840	18840	18840	0
198	20250508	173200	1430296300	18840	18840	18840	18840	0
199	20250508	173100	1430296300	18840	18840	18840	18840	0
200	20250508	173000	1430296300	18840	18840	18840	18840	0
201	20250508	172900	1430296300	18840	18840	18840	18840	0
202	20250508	172800	1430296300	18840	18840	18840	18840	0
203	20250508	172700	1430296300	18840	18840	18840	18840	0
204	20250508	172600	1430296300	18840	18840	18840	18840	0
205	20250508	172500	1430296300	18840	18840	18840	18840	0
206	20250508	172400	1430296300	18840	18840	18840	18840	0
207	20250508	172300	1430296300	18840	18840	18840	18840	0
208	20250508	172200	1430296300	18840	18840	18840	18840	0
209	20250508	172100	1430296300	18840	18840	18840	18840	0
210	20250508	172000	1430296300	18840	18840	18840	18840	0
211	20250508	171900	1430296300	18840	18840	18840	18840	0
212	20250508	171800	1430296300	18840	18840	18840	18840	1995
213	20250508	171700	1430296300	18840	18840	18840	18840	0
214	20250508	171600	1430296300	18840	18840	18840	18840	0
215	20250508	171500	1430296300	18840	18840	18840	18840	0
216	20250508	171400	1430296300	18840	18840	18840	18840	0
217	20250508	171300	1430296300	18840	18840	18840	18840	0
218	20250508	171200	1430296300	18840	18840	18840	18840	0
219	20250508	171100	1430296300	18840	18840	18840	18840	0
220	20250508	171000	1430296300	18840	18840	18840	18840	0
221	20250508	170900	1430296300	18840	18840	18840	18840	0
222	20250508	170800	1430296300	18840	18840	18840	18840	0
223	20250508	170700	1430296300	18840	18840	18840	18840	0
224	20250508	170600	1430296300	18840	18840	18840	18840	0
225	20250508	170500	1430296300	18840	18840	18840	18840	0
226	20250508	170400	1430296300	18840	18840	18840	18840	0
227	20250508	170300	1430296300	18840	18840	18840	18840	0
228	20250508	170200	1430296300	18840	18840	18840	18840	0
229	20250508	170100	1430296300	18840	18840	18840	18840	0
230	20250508	170000	1430296300	18840	18840	18840	18840	0
231	20250508	165900	1430296300	18840	18840	18840	18840	0
232	20250508	165800	1430296300	18840	18840	18840	18840	0
233	20250508	165700	1430296300	18840	18840	18840	18840	0
234	20250508	165600	1430296300	18840	18840	18840	18840	0
235	20250508	165500	1430296300	18840	18840	18840	18840	0
236	20250508	165400	1430296300	18840	18840	18840	18840	0
237	20250508	165300	1430296300	18840	18840	18840	18840	0
238	20250508	165200	1430296300	18840	18840	18840	18840	0
239	20250508	165100	1430296300	18840	18840	18840	18840	0
240	20250508	165000	1430296300	18840	18840	18840	18840	0
241	20250508	164900	1430296300	18840	18840	18840	18840	0
242	20250508	164800	1430296300	18840	18840	18840	18840	1995
243	20250508	164700	1430296300	18840	18840	18840	18840	0
244	20250508	164600	1430296300	18840	18840	18840	18840	0
245	20250508	164500	1430296300	18840	18840	18840	18840	0
246	20250508	164400	1430296300	18840	18840	18840	18840	0
247	20250508	164300	1430296300	18840	18840	18840	18840	0
248	20250508	164200	1430296300	18840	18840	18840	18840	0
249	20250508	164100	1430296300	18840	18840	18840	18840	0
250	20250508	164000	1430296300	18840	18840	18840	18840	0
251	20250508	163900	1430296300	18840	18840	18840	18840	0
252	20250508	163800	1430296300	18840	18840	18840	18840	0
253	20250508	163700	1430296300	18840	18840	18840	18840	0
254	20250508	163600	1430296300	18840	18840	18840	18840	0
255	20250508	163500	1430296300	18840	18840	18840	18840	0
256	20250508	163400	1430296300	18840	18840	18840	18840	0
257	20250508	163300	1430296300	18840	18840	18840	18840	0
258	20250508	163200	1430296300	18840	18840	18840	18840	0
259	20250508	163100	1430296300	18840	18840	18840	18840	0
260	20250508	163000	1430296300	18840	18840	18840	18840	0
261	20250508	162900	1430296300	18840	18840	18840	18840	0
262	20250508	162800	1430296300	18840	18840	18840	18840	0
263	20250508	162700	1430296300	18840	18840	18840	18840	0
264	20250508	162600	1430296300	18840	18840	18840	18840	0
265	20250508	162500	1430296300	18840	18840	18840	18840	0
266	20250508	162400	1430296300	18840	18840	18840	18840	0
267	20250508	162300	1430296300	18840	18840	18840	18840	0
268	20250508	162200	1430296300	18840	18840	18840	18840	0
269	20250508	162100	1430296300	18840	18840	18840	18840	0
270	20250508	162000	1430296300	18840	18840	18840	18840	0
271	20250508	161900	1430296300	18840	18840	18840	18840	0
272	20250508	161800	1430296300	18840	18840	18840	18840	1995
273	20250508	161700	1430296300	18840	18840	18840	18840	0
274	20250508	161600	1430296300	18840	18840	18840	18840	0
275	20250508	161500	1430296300	18840	18840	18840	18840	0
276	20250508	161400	1430296300	18840	18840	18840	18840	0
277	20250508	161300	1430296300	18840	18840	18840	18840	0
278	20250508	161200	1430296300	18840	18840	18840	18840	0
279	20250508	161100	1430296300	18840	18840	18840	18840	0
280	20250508	161000	1430296300	18840	18840	18840	18840	0
281	20250508	160900	1430296300	18840	18840	18840	18840	0
282	20250508	160800	1430296300	18840	18840	18840	18840	0
283	20250508	160700	1430296300	18840	18840	18840	18840	0
284	20250508	160600	1430296300	18840	18840	18840	18840	0
285	20250508	160500	1430296300	18840	18840	18840	18840	0
286	20250508	160400	1430296300	18840	18840	18840	18840	0
287	20250508	160300	1430296300	18840	18840	18840	18840	0
288	20250508	160200	1430296300	18840	18840	18840	18840	0
289	20250508	160100	1430296300	18840	18840	18840	18840	0
290	20250508	160000	1430296300	18840	18840	18840	18840	0
291	20250508	155900	1430296300	18840	18840	18840	18840	0
292	20250508	155800	1430296300	18840	18840	18840	18840	0
293	20250508	155700	1430296300	18840	18840	18840	18840	0
294	20250508	155600	1430296300	18840	18840	18840	18840	0
295	20250508	155500	1430296300	18840	18840	18840	18840	0
296	20250508	155400	1430296300	18840	18840	18840	18840	0
297	20250508	155300	1430296300	18840	18840	18840	18840	0
298	20250508	155200	1430296300	18840	18840	18840	18840	0
299	20250508	155100	1430296300	18840	18840	18840	18840	0
300	20250508	155000	1430296300	18840	18840	18840	18840	0
301	20250508	154900	1430296300	18840	18840	18840	18840	0
302	20250508	154800	1430296300	18840	18840	18840	18840	1995
303	20250508	154700	1430296300	18840	18840	18840	18840	0
304	20250508	154600	1430296300	18840	18840	18840	18840	0
305	20250508	154500	1430296300	18840	18840	18840	18840	0
306	20250508	154400	1430296300	18840	18840	18840	18840	0
307	20250508	154300	1430296300	18840	18840	18840	18840	0
308	20250508	154200	1430296300	18840	18840	18840	18840	0
309	20250508	154100	1430296300	18840	18840	18840	18840	0
310	20250508	154000	1430296300	18840	18840	18840	18840	0
311	20250508	153900	1430296300	18840	18840	18840	18840	0
312	20250508	153800	1430296300	18840	18840	18840	18840	0
313	20250508	153700	1430296300	18840	18840	18840	18840	0
314	20250508	153600	1430296300	18840	18840	18840	18840	0
315	20250508	153500	1430296300	18840	18840	18840	18840	0
316	20250508	153400	1430296300	18840	18840	18840	18840	0
317	20250508	153300	1430296300	18840	18840	18840	18840	0
318	20250508	153200	1430296300	18840	18840	18840	18840	0
319	20250508	153100	1430296300	18840	18840	18840	18840	0
320	20250508	153000	1430296300	18840	18840	18840	18840	1995
321	20250508	152900	1392710500	18800	18800	18800	18800	0
322	20250508	152800	1392710500	18800	18800	18800	18800	0
323	20250508	152700	1392710500	18800	18800	18800	18800	0
324	20250508	152600	1392710500	18800	18800	18800	18800	0
325	20250508	152500	1392710500	18800	18800	18800	18800	0
326	20250508	152400	1392710500	18800	18800	18800	18800	0
327	20250508	152300	1392710500	18800	18800	18800	18800	0
328	20250508	152200	1392710500	18800	18800	18800	18800	0
329	20250508	152100	1392710500	18800	18800	18800	18800	0
330	20250508	152000	1392710500	18800	18800	18800	18800	0
331	20250508	151900	1392710500	18800	18790	18800	18790	313
332	20250508	151800	1386826520	18790	18790	18790	18790	213
333	20250508	151700	1382824250	18790	18800	18800	18790	124
334	20250508	151600	1380494210	18790	18800	18800	18790	31
335	20250508	151500	1379911690	18790	18790	18790	18790	173
336	20250508	151400	1376661020	18790	18730	18790	18730	57
337	20250508	151300	1375592960	18730	18710	18730	18710	254
338	20250508	151200	1370836920	18710	18710	18710	18710	18
339	20250508	151100	1370500140	18710	18710	18720	18710	176
340	20250508	151000	1367206780	18710	18710	18720	18710	180
341	20250508	150900	1363837430	18710	18720	18720	18710	143
342	20250508	150800	1361161890	18690	18720	18720	18690	152
343	20250508	150700	1358320930	18700	18720	18720	18700	66
344	20250508	150600	1357085670	18720	18740	18740	18720	120
345	20250508	150500	1354837030	18740	18740	18740	18740	0
346	20250508	150400	1354837030	18740	18740	18740	18690	409
347	20250508	150300	1347187120	18750	18750	18750	18750	10
348	20250508	150200	1346999620	18750	18780	18790	18750	1226
349	20250508	150100	1324008900	18790	18790	18790	18750	593
350	20250508	150000	1312889960	18750	18750	18750	18750	1
351	20250508	145900	1312871210	18790	18750	18790	18750	160
352	20250508	145800	1309871170	18750	18760	18760	18750	45
353	20250508	145700	1309027020	18780	18800	18810	18780	73
354	20250508	145600	1307655370	18780	18760	18780	18760	168
355	20250508	145500	1304501430	18760	18780	18780	18760	22
356	20250508	145400	1304088620	18780	18780	18780	18780	2
357	20250508	145300	1304051060	18780	18780	18780	18780	65
358	20250508	145200	1302830360	18810	18810	18810	18810	51
359	20250508	145100	1301871050	18810	18820	18820	18790	123
360	20250508	145000	1299559730	18800	18800	18800	18800	70
361	20250508	144900	1298243730	18840	18800	18840	18800	633
362	20250508	144800	1286324380	18800	18800	18800	18800	2
363	20250508	144700	1286286780	18800	18820	18820	18800	31
364	20250508	144600	1285703780	18820	18810	18820	18810	58
365	20250508	144500	1284612780	18810	18790	18810	18790	712
366	20250508	144400	1271232170	18790	18790	18790	18790	199
367	20250508	144300	1267492960	18790	18790	18790	18790	50
368	20250508	144200	1266553460	18790	18750	18790	18750	106
369	20250508	144100	1264565720	18750	18750	18750	18750	50
370	20250508	144000	1263628220	18750	18750	18750	18750	1
371	20250508	143900	1263609470	18750	18720	18750	18710	523
372	20250508	143800	1253812800	18720	18720	18720	18720	0
373	20250508	143700	1253812800	18720	18710	18720	18710	206
374	20250508	143600	1249957380	18700	18700	18700	18700	1
375	20250508	143500	1249938680	18680	18680	18680	18680	0
376	20250508	143400	1249938680	18680	18730	18730	18670	312
377	20250508	143300	1244111240	18680	18740	18740	18680	201
378	20250508	143200	1240354070	18690	18690	18690	18690	0
379	20250508	143100	1240354070	18690	18790	18790	18690	415
380	20250508	143000	1232561860	18790	18820	18820	18790	470
381	20250508	142900	1223730150	18820	18750	18820	18750	1795
382	20250508	142800	1190021770	18750	18740	18750	18740	155
383	20250508	142700	1187116070	18750	18750	18750	18750	0
384	20250508	142600	1187116070	18750	18680	18750	18670	52
385	20250508	142500	1186145140	18670	18710	18710	18670	45
386	20250508	142400	1185304870	18750	18750	18750	18750	10
387	20250508	142300	1185117370	18750	18750	18750	18670	57
388	20250508	142200	1184052620	18750	18750	18750	18750	0
389	20250508	142100	1184052620	18750	18750	18750	18750	1
390	20250508	142000	1184033870	18760	18760	18760	18760	1
391	20250508	141900	1184015110	18760	18760	18760	18760	26
392	20250508	141800	1183527350	18640	18700	18700	18640	155
393	20250508	141700	1180636190	18780	18720	18780	18720	108
394	20250508	141600	1178612470	18720	18720	18720	18720	76
395	20250508	141500	1177189750	18680	18680	18720	18680	1324
396	20250508	141400	1152425940	18690	18680	18690	18680	12
397	20250508	141300	1152201750	18680	18680	18680	18680	2
398	20250508	141200	1152164390	18680	18680	18680	18680	3
399	20250508	141100	1152108350	18690	18630	18690	18630	3
400	20250508	141000	1152052380	18630	18630	18630	18630	95
401	20250508	140900	1150282530	18620	18630	18630	18620	1000
402	20250508	140800	1131655880	18630	18640	18640	18630	249
403	20250508	140700	1127015560	18640	18700	18700	18640	454
404	20250508	140600	1118551100	18650	18650	18650	18650	1
405	20250508	140500	1118532450	18650	18650	18650	18650	0
406	20250508	140400	1118532450	18650	18650	18650	18650	0
407	20250508	140300	1118532450	18650	18650	18650	18650	271
408	20250508	140200	1113478300	18650	18700	18700	18650	23
409	20250508	140100	1113048970	18690	18690	18700	18690	17
410	20250508	140000	1112731190	18690	18690	18690	18690	50
411	20250508	135900	1111796690	18690	18690	18690	18690	1004
412	20250508	135800	1093031930	18690	18690	18690	18690	0
413	20250508	135700	1093031930	18690	18690	18690	18690	0
414	20250508	135600	1093031930	18690	18690	18690	18690	41
415	20250508	135500	1092265640	18630	18690	18690	18630	924
416	20250508	135400	1075032340	18690	18690	18690	18690	177
417	20250508	135300	1071724210	18700	18700	18700	18700	97
418	20250508	135200	1069910310	18700	18700	18700	18700	73
419	20250508	135100	1068545210	18710	18720	18720	18710	152
420	20250508	135000	1065700000	18720	18720	18720	18720	0
421	20250508	134900	1065700000	18720	18720	18720	18720	0
422	20250508	134800	1065700000	18720	18720	18720	18720	1
423	20250508	134700	1065681280	18810	18810	18810	18810	0
424	20250508	134600	1065681280	18810	18780	18810	18780	200
425	20250508	134500	1061923630	18810	18790	18810	18790	221
426	20250508	134400	1057768950	18800	18800	18800	18800	10
427	20250508	134300	1057580950	18760	18760	18760	18760	100
428	20250508	134200	1055704950	18780	18780	18780	18780	0
429	20250508	134100	1055704950	18780	18780	18780	18780	0
430	20250508	134000	1055704950	18780	18810	18810	18710	17
431	20250508	133900	1055386260	18820	18770	18820	18760	102
432	20250508	133800	1053471670	18770	18770	18770	18770	0
433	20250508	133700	1053471670	18770	18770	18770	18770	0
434	20250508	133600	1053471670	18770	18840	18840	18690	25
435	20250508	133500	1053004040	18790	18730	18790	18600	7405
436	20250508	133400	914956720	18740	18840	18840	18740	2649
437	20250508	133300	865284330	18850	18850	18850	18850	0
438	20250508	133200	865284330	18850	18850	18850	18850	1331
439	20250508	133100	840194980	18850	18850	18850	18850	1
440	20250508	133000	840176130	18790	18790	18790	18790	7
441	20250508	132900	840044600	18790	18790	18790	18790	1
442	20250508	132800	840025810	18800	18800	18800	18800	99
443	20250508	132700	838164610	18800	18800	18800	18800	1
444	20250508	132600	838145810	18750	18750	18750	18750	89
445	20250508	132500	836477060	18750	18800	18800	18750	624
446	20250508	132400	824767950	18860	18860	18860	18860	0
447	20250508	132300	824767950	18860	18860	18860	18860	0
448	20250508	132200	824767950	18860	18860	18860	18860	0
449	20250508	132100	824767950	18860	18860	18860	18860	0
450	20250508	132000	824767950	18860	18850	18860	18850	3
451	20250508	131900	824711380	18760	18760	18760	18760	0
452	20250508	131800	824711380	18760	18760	18760	18760	78
453	20250508	131700	823248100	18860	18860	18860	18860	475
454	20250508	131600	814289600	18830	18780	18830	18760	493
455	20250508	131500	805027790	18790	18790	18790	18790	100
456	20250508	131400	803148790	18790	18780	18790	18780	3
457	20250508	131300	803092440	18780	18790	18790	18780	1575
458	20250508	131200	773498940	18830	18830	18830	18830	0
459	20250508	131100	773498940	18830	18830	18830	18830	658
460	20250508	131000	761108800	18830	18850	18850	18830	160
461	20250508	130900	758093980	18850	18850	18850	18850	0
462	20250508	130800	758093980	18850	18850	18850	18850	0
463	20250508	130700	758093980	18850	18850	18850	18850	0
464	20250508	130600	758093980	18850	18840	18850	18840	79
465	20250508	130500	756604840	18830	18840	18840	18830	275
466	20250508	130400	751425460	18840	18840	18840	18840	1
467	20250508	130300	751406620	18830	18830	18830	18830	14
468	20250508	130200	751143000	18860	18870	18870	18860	29
469	20250508	130100	750595930	18860	18860	18860	18860	92
470	20250508	130000	748860810	18860	18860	18860	18860	1
471	20250508	125900	748841950	18860	18860	18860	18860	0
472	20250508	125800	748841950	18860	18860	18860	18860	15
473	20250508	125700	748559050	18860	18860	18860	18860	0
474	20250508	125600	748559050	18860	18860	18860	18860	57
475	20250508	125500	747484030	18850	18850	18850	18850	11
476	20250508	125400	747276680	18850	18850	18850	18850	1
477	20250508	125300	747257830	18790	18790	18790	18790	0
478	20250508	125200	747257830	18790	18870	18870	18790	54
479	20250508	125100	746241010	18780	18850	18870	18780	80
480	20250508	125000	744734880	18850	18850	18850	18850	0
481	20250508	124900	744734880	18850	18850	18850	18850	5
482	20250508	124800	744640630	18780	18840	18840	18780	206
483	20250508	124700	740770150	18840	18840	18840	18840	1
484	20250508	124600	740751310	18840	18840	18840	18840	0
485	20250508	124500	740751310	18840	18840	18840	18840	47
486	20250508	124400	739865830	18840	18840	18840	18840	0
487	20250508	124300	739865830	18840	18840	18840	18840	0
488	20250508	124200	739865830	18840	18840	18840	18840	0
489	20250508	124100	739865830	18840	18840	18840	18840	4
490	20250508	124000	739790470	18840	18840	18840	18840	33
491	20250508	123900	739168750	18840	18840	18840	18840	0
492	20250508	123800	739168750	18840	18840	18840	18840	1
493	20250508	123700	739149910	18760	18760	18760	18760	0
494	20250508	123600	739149910	18760	18760	18760	18760	0
495	20250508	123500	739149910	18760	18780	18780	18760	133
496	20250508	123400	736653170	18790	18800	18800	18790	102
497	20250508	123300	734736340	18810	18810	18810	18810	88
498	20250508	123200	733081060	18800	18800	18800	18800	10
499	20250508	123100	732893060	18800	18810	18810	18800	717
500	20250508	123000	719406470	18810	18820	18820	18810	355
501	20250508	122900	712728910	18820	18820	18820	18820	0
502	20250508	122800	712728910	18820	18820	18820	18820	0
503	20250508	122700	712728910	18820	18820	18820	18820	0
504	20250508	122600	712728910	18820	18870	18870	18820	21
505	20250508	122500	712333640	18870	18810	18870	18810	27
506	20250508	122400	711825710	18810	18810	18810	18810	98
507	20250508	122300	709982330	18870	18870	18870	18870	0
508	20250508	122200	709982330	18870	18870	18870	18870	1
509	20250508	122100	709963460	18870	18870	18870	18870	0
510	20250508	122000	709963460	18870	18870	18870	18870	0
511	20250508	121900	709963460	18870	18870	18870	18870	1
512	20250508	121800	709944590	18790	18790	18790	18790	74
513	20250508	121700	708554130	18760	18770	18770	18760	185
514	20250508	121600	705082830	18750	18790	18790	18750	301
515	20250508	121500	699438130	18770	18780	18790	18770	40
516	20250508	121400	698686930	18790	18790	18790	18790	316
517	20250508	121300	692749290	18790	18790	18790	18790	5
518	20250508	121200	692655340	18810	18810	18810	18810	0
519	20250508	121100	692655340	18810	18810	18810	18810	233
520	20250508	121000	688272610	18850	18850	18850	18850	27
521	20250508	120900	687763660	18850	18850	18850	18850	2
522	20250508	120800	687725960	18850	18850	18850	18850	102
523	20250508	120700	685803260	18810	18810	18810	18810	24
524	20250508	120600	685351820	18810	18810	18810	18810	0
525	20250508	120500	685351820	18810	18810	18810	18810	0
526	20250508	120400	685351820	18810	18810	18810	18810	105
527	20250508	120300	683376770	18810	18890	18890	18810	11
528	20250508	120200	683169780	18810	18810	18810	18810	0
529	20250508	120100	683169780	18810	18820	18820	18810	368
530	20250508	120000	676246540	18820	18820	18820	18820	50
531	20250508	115900	675305540	18910	18910	18910	18910	50
532	20250508	115800	674360040	18910	18910	18910	18910	0
533	20250508	115700	674360040	18910	18910	18910	18910	6
534	20250508	115600	674246580	18920	18920	18920	18920	0
535	20250508	115500	674246580	18920	18920	18920	18920	0
536	20250508	115400	674246580	18920	18920	18920	18920	95
537	20250508	115300	672449180	18920	18850	18920	18830	445
538	20250508	115200	664066920	18920	18920	18920	18920	1
539	20250508	115100	664048000	18850	18850	18850	18850	0
540	20250508	115000	664048000	18850	18840	18850	18840	28
541	20250508	114900	663520470	18850	18910	18910	18850	747
542	20250508	114800	649419950	18940	18940	18940	18940	0
543	20250508	114700	649419950	18940	18920	18940	18920	152
544	20250508	114600	646544010	18920	18870	18920	18870	192
545	20250508	114500	642919720	18870	18870	18870	18870	21
546	20250508	114400	642523450	18950	18910	18950	18910	559
547	20250508	114300	631937010	18910	18900	18910	18860	13
548	20250508	114200	631691550	18860	18900	18910	18860	41
549	20250508	114100	630916750	18900	18900	18900	18900	56
550	20250508	114000	629858350	18900	18890	18900	18890	981
551	20250508	113900	611319190	18900	18860	18900	18860	379
552	20250508	113800	604157490	18890	18890	18890	18890	77
553	20250508	113700	602702960	18890	18890	18890	18890	0
554	20250508	113600	602702960	18890	18900	18900	18890	23
555	20250508	113500	602268480	18900	18900	18900	18900	0
556	20250508	113400	602268480	18900	18890	18900	18890	821
557	20250508	113300	586752080	18890	18850	18890	18850	604
558	20250508	113200	575346250	18870	18870	18870	18870	12
559	20250508	113100	575119810	18870	18870	18870	18870	110
560	20250508	113000	573044110	18870	18870	18870	18870	319
561	20250508	112900	567024580	18870	18810	18870	18810	583
562	20250508	112800	556041560	18810	18780	18810	18780	541
563	20250508	112700	545871760	18780	18780	18780	18780	20
564	20250508	112600	545496160	18780	18780	18780	18780	2
565	20250508	112500	545458600	18780	18780	18780	18780	0
566	20250508	112400	545458600	18780	18780	18780	18780	0
567	20250508	112300	545458600	18780	18780	18780	18780	0
568	20250508	112200	545458600	18780	18770	18780	18770	136
569	20250508	112100	542905360	18770	18770	18770	18770	6
570	20250508	112000	542792740	18770	18770	18770	18770	45
571	20250508	111900	541948090	18770	18770	18770	18770	0
572	20250508	111800	541948090	18770	18770	18770	18770	0
573	20250508	111700	541948090	18770	18740	18770	18730	160
574	20250508	111600	538948230	18740	18740	18740	18740	0
575	20250508	111500	538948230	18740	18770	18770	18740	144
576	20250508	111400	536248380	18780	18790	18790	18780	100
577	20250508	111300	534369390	18790	18790	18790	18790	1
578	20250508	111200	534350600	18790	18790	18790	18790	1
579	20250508	111100	534331810	18800	18800	18800	18800	0
580	20250508	111000	534331810	18800	18800	18800	18800	0
581	20250508	110900	534331810	18800	18800	18800	18800	0
582	20250508	110800	534331810	18800	18800	18800	18800	0
583	20250508	110700	534331810	18800	18790	18800	18790	5
584	20250508	110600	534237830	18720	18720	18720	18720	0
585	20250508	110500	534237830	18720	18790	18790	18720	6
586	20250508	110400	534125440	18760	18760	18760	18760	114
587	20250508	110300	531986800	18790	18790	18790	18790	1
588	20250508	110200	531968010	18800	18800	18800	18800	10
589	20250508	110100	531780010	18810	18810	18810	18810	0
590	20250508	110000	531780010	18810	18790	18810	18790	19
591	20250508	105900	531422980	18720	18720	18790	18720	203
592	20250508	105800	527610220	18790	18790	18790	18790	2
593	20250508	105700	527572640	18710	18710	18710	18710	157
594	20250508	105600	524635170	18800	18790	18800	18790	136
595	20250508	105500	522078930	18780	18780	18780	18780	21
596	20250508	105400	521684550	18780	18710	18780	18710	161
597	20250508	105300	518672170	18710	18710	18710	18710	1
598	20250508	105200	518653460	18700	18710	18710	18700	192
599	20250508	105100	515061860	18710	18710	18710	18710	0
600	20250508	105000	515061860	18710	18730	18770	18710	645
601	20250508	104900	502969940	18730	18730	18730	18730	0
602	20250508	104800	502969940	18730	18700	18730	18700	390
603	20250508	104700	495671240	18700	18700	18700	18700	160
604	20250508	104600	492679240	18700	18700	18700	18700	51
605	20250508	104500	491725540	18710	18710	18730	18700	673
606	20250508	104400	479139730	18700	18730	18730	18700	782
607	20250508	104300	464514830	18730	18730	18730	18730	3
608	20250508	104200	464458640	18740	18740	18740	18740	0
609	20250508	104100	464458640	18740	18740	18740	18740	0
610	20250508	104000	464458640	18740	18740	18740	18740	0
611	20250508	103900	464458640	18740	18740	18740	18740	1
612	20250508	103800	464439900	18660	18750	18750	18660	29
613	20250508	103700	463898670	18660	18740	18740	18660	42
614	20250508	103600	463112550	18650	18660	18660	18650	2
615	20250508	103500	463075240	18750	18680	18750	18680	501
616	20250508	103400	453690240	18680	18680	18680	18660	75
617	20250508	103300	452290700	18660	18660	18660	18660	0
618	20250508	103200	452290700	18660	18660	18660	18660	9
619	20250508	103100	452122760	18660	18660	18660	18640	422
620	20250508	103000	444251380	18680	18660	18680	18650	64
621	20250508	102900	443057710	18680	18750	18750	18680	586
622	20250508	102800	432100070	18700	18700	18750	18700	20
623	20250508	102700	431725870	18750	18700	18750	18700	30
624	20250508	102600	431164770	18710	18710	18710	18710	230
625	20250508	102500	426861470	18720	18750	18750	18720	1713
626	20250508	102400	394767390	18760	18760	18760	18760	10
627	20250508	102300	394579790	18750	18750	18770	18750	213
628	20250508	102200	390586020	18770	18760	18770	18750	198
629	20250508	102100	386873470	18750	18770	18770	18750	319
630	20250508	102000	380892140	18770	18750	18770	18750	110
631	20250508	101900	378829440	18790	18750	18790	18750	14
632	20250508	101800	378566490	18790	18790	18790	18790	2
633	20250508	101700	378528910	18760	18750	18770	18750	182
634	20250508	101600	375114140	18750	18750	18750	18750	100
635	20250508	101500	373239140	18750	18750	18750	18750	208
636	20250508	101400	369339140	18750	18750	18750	18750	4
637	20250508	101300	369264140	18750	18760	18760	18740	412
638	20250508	101200	361542830	18770	18740	18770	18740	147
639	20250508	101100	358785810	18740	18740	18740	18740	500
640	20250508	101000	349415810	18740	18730	18740	18730	11
641	20250508	100900	349209720	18740	18740	18740	18740	1
642	20250508	100800	349190980	18740	18740	18740	18740	80
643	20250508	100700	347691780	18750	18750	18750	18750	0
644	20250508	100600	347691780	18750	18740	18750	18740	80
645	20250508	100500	346192190	18750	18750	18750	18750	0
646	20250508	100400	346192190	18750	18750	18750	18750	0
647	20250508	100300	346192190	18750	18750	18750	18750	103
648	20250508	100200	344260940	18710	18710	18710	18710	0
649	20250508	100100	344260940	18710	18720	18720	18710	107
650	20250508	100000	342258900	18710	18710	18710	18710	60
651	20250508	095900	341136300	18680	18680	18690	18680	464
652	20250508	095800	332466420	18680	18680	18680	18680	0
653	20250508	095700	332466420	18680	18610	18700	18610	991
654	20250508	095600	314022290	18610	18660	18660	18610	878
655	20250508	095500	297661460	18650	18670	18670	18650	195
656	20250508	095400	294023650	18650	18650	18720	18650	100
657	20250508	095300	292158160	18710	18710	18710	18710	6
658	20250508	095200	292045900	18700	18650	18700	18650	172
659	20250508	095100	288832500	18650	18660	18660	18650	158
660	20250508	095000	285885700	18660	18660	18660	18660	11
661	20250508	094900	285680440	18660	18680	18680	18660	110
662	20250508	094800	283627640	18730	18730	18730	18730	0
663	20250508	094700	283627640	18730	18730	18730	18730	0
664	20250508	094600	283627640	18730	18650	18730	18640	375
665	20250508	094500	276636250	18650	18660	18740	18650	147
666	20250508	094400	273891360	18750	18650	18750	18650	25
667	20250508	094300	273425010	18650	18680	18680	18650	2
668	20250508	094200	273387680	18650	18660	18690	18640	237
669	20250508	094100	268967490	18660	18660	18660	18660	26
670	20250508	094000	268482330	18660	18690	18690	18650	475
671	20250508	093900	259617650	18660	18690	18690	18660	23
672	20250508	093800	259188290	18750	18750	18750	18750	51
673	20250508	093700	258232040	18750	18750	18750	18750	200
674	20250508	093600	254482040	18690	18710	18780	18650	974
675	20250508	093500	236280400	18790	18780	18790	18750	33
676	20250508	093400	235661460	18800	18800	18800	18800	30
677	20250508	093300	235097460	18800	18800	18800	18800	4
678	20250508	093200	235022260	18800	18800	18800	18800	2
679	20250508	093100	234984660	18750	18760	18800	18750	329
680	20250508	093000	228804360	18750	18760	18770	18750	63
681	20250508	092900	227622980	18740	18740	18740	18740	220
682	20250508	092800	223500180	18740	18740	18740	18690	141
683	20250508	092700	220860540	18700	18735	18760	18700	433
684	20250508	092600	212759960	18710	18800	18800	18710	249
685	20250508	092500	208097960	18800	18720	18800	18720	586
686	20250508	092400	197092400	18760	18750	18760	18730	119
687	20250508	092300	194862510	18750	18750	18750	18750	503
688	20250508	092200	185431260	18730	18730	18800	18710	740
689	20250508	092100	171572890	18730	18740	18740	18730	34
690	20250508	092000	170936050	18710	18720	18750	18710	1212
691	20250508	091900	148232790	18700	18700	18720	18700	77
692	20250508	091800	146791990	18700	18690	18700	18690	36
693	20250508	091700	146119080	18660	18640	18660	18630	251
694	20250508	091600	141440460	18650	18700	18700	18630	359
695	20250508	091500	134745130	18700	18660	18700	18650	212
696	20250508	091400	130790940	18680	18655	18680	18655	107
697	20250508	091300	128794760	18650	18610	18650	18610	149
698	20250508	091200	126017480	18590	18610	18610	18590	547
699	20250508	091100	115842070	18610	18630	18640	18590	504
700	20250508	091000	106465770	18630	18600	18630	18590	122
701	20250508	090900	104196040	18630	18590	18640	18570	89
702	20250508	090800	102541460	18670	18560	18680	18550	349
703	20250508	090700	96049740	18550	18540	18670	18530	349
704	20250508	090600	89571720	18540	18590	18660	18530	290
705	20250508	090500	84183900	18590	18590	18590	18590	161
706	20250508	090400	81190910	18580	18530	18600	18520	97
707	20250508	090300	79389450	18520	18570	18590	18510	517
708	20250508	090200	69815380	18520	18650	18750	18520	2128
709	20250508	090100	30250780	18710	18730	18750	18710	378
710	20250508	090000	23168780	18730	18650	18730	18650	1188