KissMeData/220100/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	203000	1908060280	17980	17980	17980	17980	4299
3	20250508	202900	1908060280	17980	17980	17980	17980	0
4	20250508	202800	1908060280	17980	17980	17980	17980	0
5	20250508	202700	1908060280	17980	17980	17980	17980	0
6	20250508	202600	1908060280	17980	17980	17980	17980	0
7	20250508	202500	1908060280	17980	17980	17980	17980	0
8	20250508	202400	1908060280	17980	17980	17980	17980	0
9	20250508	202300	1908060280	17980	17980	17980	17980	0
10	20250508	202200	1908060280	17980	17980	17980	17980	0
11	20250508	202100	1908060280	17980	17980	17980	17980	0
12	20250508	202000	1908060280	17980	17980	17980	17980	0
13	20250508	201900	1908060280	17980	17980	17980	17980	0
14	20250508	201800	1908060280	17980	17980	17980	17980	0
15	20250508	201700	1908060280	17980	17980	17980	17980	0
16	20250508	201600	1908060280	17980	17980	17980	17980	0
17	20250508	201500	1908060280	17980	17980	17980	17980	0
18	20250508	201400	1908060280	17980	17980	17980	17980	0
19	20250508	201300	1908060280	17980	17980	17980	17980	0
20	20250508	201200	1908060280	17980	17980	17980	17980	0
21	20250508	201100	1908060280	17980	17980	17980	17980	0
22	20250508	201000	1908060280	17980	17980	17980	17980	0
23	20250508	200900	1908060280	17980	17980	17980	17980	0
24	20250508	200800	1908060280	17980	17980	17980	17980	0
25	20250508	200700	1908060280	17980	17980	17980	17980	0
26	20250508	200600	1908060280	17980	17980	17980	17980	0
27	20250508	200500	1908060280	17980	17980	17980	17980	0
28	20250508	200400	1908060280	17980	17980	17980	17980	0
29	20250508	200300	1908060280	17980	17980	17980	17980	0
30	20250508	200200	1908060280	17980	17980	17980	17980	0
31	20250508	200100	1908060280	17980	17980	17980	17980	0
32	20250508	200000	1908060280	17980	17980	17980	17980	4299
33	20250508	195900	1908060280	17980	17980	17980	17980	0
34	20250508	195800	1908060280	17980	17980	17980	17980	0
35	20250508	195700	1908060280	17980	17980	17980	17980	0
36	20250508	195600	1908060280	17980	17980	17980	17980	0
37	20250508	195500	1908060280	17980	17980	17980	17980	0
38	20250508	195400	1908060280	17980	17980	17980	17980	0
39	20250508	195300	1908060280	17980	17980	17980	17980	0
40	20250508	195200	1908060280	17980	17980	17980	17980	0
41	20250508	195100	1908060280	17980	17980	17980	17980	0
42	20250508	195000	1908060280	17980	17980	17980	17980	0
43	20250508	194900	1908060280	17980	17980	17980	17980	0
44	20250508	194800	1908060280	17980	17980	17980	17980	0
45	20250508	194700	1908060280	17980	17980	17980	17980	0
46	20250508	194600	1908060280	17980	17980	17980	17980	0
47	20250508	194500	1908060280	17980	17980	17980	17980	0
48	20250508	194400	1908060280	17980	17980	17980	17980	0
49	20250508	194300	1908060280	17980	17980	17980	17980	0
50	20250508	194200	1908060280	17980	17980	17980	17980	0
51	20250508	194100	1908060280	17980	17980	17980	17980	0
52	20250508	194000	1908060280	17980	17980	17980	17980	0
53	20250508	193900	1908060280	17980	17980	17980	17980	0
54	20250508	193800	1908060280	17980	17980	17980	17980	0
55	20250508	193700	1908060280	17980	17980	17980	17980	0
56	20250508	193600	1908060280	17980	17980	17980	17980	0
57	20250508	193500	1908060280	17980	17980	17980	17980	0
58	20250508	193400	1908060280	17980	17980	17980	17980	0
59	20250508	193300	1908060280	17980	17980	17980	17980	0
60	20250508	193200	1908060280	17980	17980	17980	17980	0
61	20250508	193100	1908060280	17980	17980	17980	17980	0
62	20250508	193000	1908060280	17980	17980	17980	17980	4299
63	20250508	192900	1908060280	17980	17980	17980	17980	0
64	20250508	192800	1908060280	17980	17980	17980	17980	0
65	20250508	192700	1908060280	17980	17980	17980	17980	0
66	20250508	192600	1908060280	17980	17980	17980	17980	0
67	20250508	192500	1908060280	17980	17980	17980	17980	0
68	20250508	192400	1908060280	17980	17980	17980	17980	0
69	20250508	192300	1908060280	17980	17980	17980	17980	0
70	20250508	192200	1908060280	17980	17980	17980	17980	0
71	20250508	192100	1908060280	17980	17980	17980	17980	0
72	20250508	192000	1908060280	17980	17980	17980	17980	0
73	20250508	191900	1908060280	17980	17980	17980	17980	0
74	20250508	191800	1908060280	17980	17980	17980	17980	0
75	20250508	191700	1908060280	17980	17980	17980	17980	0
76	20250508	191600	1908060280	17980	17980	17980	17980	0
77	20250508	191500	1908060280	17980	17980	17980	17980	0
78	20250508	191400	1908060280	17980	17980	17980	17980	0
79	20250508	191300	1908060280	17980	17980	17980	17980	0
80	20250508	191200	1908060280	17980	17980	17980	17980	0
81	20250508	191100	1908060280	17980	17980	17980	17980	0
82	20250508	191000	1908060280	17980	17980	17980	17980	0
83	20250508	190900	1908060280	17980	17980	17980	17980	0
84	20250508	190800	1908060280	17980	17980	17980	17980	0
85	20250508	190700	1908060280	17980	17980	17980	17980	0
86	20250508	190600	1908060280	17980	17980	17980	17980	0
87	20250508	190500	1908060280	17980	17980	17980	17980	0
88	20250508	190400	1908060280	17980	17980	17980	17980	0
89	20250508	190300	1908060280	17980	17980	17980	17980	0
90	20250508	190200	1908060280	17980	17980	17980	17980	0
91	20250508	190100	1908060280	17980	17980	17980	17980	0
92	20250508	190000	1908060280	17980	17980	17980	17980	4299
93	20250508	185900	1908060280	17980	17980	17980	17980	0
94	20250508	185800	1908060280	17980	17980	17980	17980	0
95	20250508	185700	1908060280	17980	17980	17980	17980	0
96	20250508	185600	1908060280	17980	17980	17980	17980	0
97	20250508	185500	1908060280	17980	17980	17980	17980	0
98	20250508	185400	1908060280	17980	17980	17980	17980	0
99	20250508	185300	1908060280	17980	17980	17980	17980	0
100	20250508	185200	1908060280	17980	17980	17980	17980	0
101	20250508	185100	1908060280	17980	17980	17980	17980	0
102	20250508	185000	1908060280	17980	17980	17980	17980	0
103	20250508	184900	1908060280	17980	17980	17980	17980	0
104	20250508	184800	1908060280	17980	17980	17980	17980	0
105	20250508	184700	1908060280	17980	17980	17980	17980	0
106	20250508	184600	1908060280	17980	17980	17980	17980	0
107	20250508	184500	1908060280	17980	17980	17980	17980	0
108	20250508	184400	1908060280	17980	17980	17980	17980	0
109	20250508	184300	1908060280	17980	17980	17980	17980	0
110	20250508	184200	1908060280	17980	17980	17980	17980	0
111	20250508	184100	1908060280	17980	17980	17980	17980	0
112	20250508	184000	1908060280	17980	17980	17980	17980	0
113	20250508	183900	1908060280	17980	17980	17980	17980	0
114	20250508	183800	1908060280	17980	17980	17980	17980	0
115	20250508	183700	1908060280	17980	17980	17980	17980	0
116	20250508	183600	1908060280	17980	17980	17980	17980	0
117	20250508	183500	1908060280	17980	17980	17980	17980	0
118	20250508	183400	1908060280	17980	17980	17980	17980	0
119	20250508	183300	1908060280	17980	17980	17980	17980	0
120	20250508	183200	1908060280	17980	17980	17980	17980	0
121	20250508	183100	1908060280	17980	17980	17980	17980	0
122	20250508	183000	1908060280	17980	17980	17980	17980	4299
123	20250508	182900	1908060280	17980	17980	17980	17980	0
124	20250508	182800	1908060280	17980	17980	17980	17980	0
125	20250508	182700	1908060280	17980	17980	17980	17980	0
126	20250508	182600	1908060280	17980	17980	17980	17980	0
127	20250508	182500	1908060280	17980	17980	17980	17980	0
128	20250508	182400	1908060280	17980	17980	17980	17980	0
129	20250508	182300	1908060280	17980	17980	17980	17980	0
130	20250508	182200	1908060280	17980	17980	17980	17980	0
131	20250508	182100	1908060280	17980	17980	17980	17980	0
132	20250508	182000	1908060280	17980	17980	17980	17980	0
133	20250508	181900	1908060280	17980	17980	17980	17980	0
134	20250508	181800	1908060280	17980	17980	17980	17980	0
135	20250508	181700	1908060280	17980	17980	17980	17980	0
136	20250508	181600	1908060280	17980	17980	17980	17980	0
137	20250508	181500	1908060280	17980	17980	17980	17980	0
138	20250508	181400	1908060280	17980	17980	17980	17980	0
139	20250508	181300	1908060280	17980	17980	17980	17980	0
140	20250508	181200	1908060280	17980	17980	17980	17980	0
141	20250508	181100	1908060280	17980	17980	17980	17980	0
142	20250508	181000	1908060280	17980	17980	17980	17980	0
143	20250508	180900	1908060280	17980	17980	17980	17980	0
144	20250508	180800	1908060280	17980	17980	17980	17980	0
145	20250508	180700	1908060280	17980	17980	17980	17980	0
146	20250508	180600	1908060280	17980	17980	17980	17980	0
147	20250508	180500	1908060280	17980	17980	17980	17980	0
148	20250508	180400	1908060280	17980	17980	17980	17980	0
149	20250508	180300	1908060280	17980	17980	17980	17980	0
150	20250508	180200	1908060280	17980	17980	17980	17980	0
151	20250508	180100	1908060280	17980	17980	17980	17980	0
152	20250508	180000	1908060280	17980	17980	17980	17980	4299
153	20250508	175900	1908060280	17980	17980	17980	17980	0
154	20250508	175800	1908060280	17980	17980	17980	17980	0
155	20250508	175700	1908060280	17980	17980	17980	17980	0
156	20250508	175600	1908060280	17980	17980	17980	17980	0
157	20250508	175500	1908060280	17980	17980	17980	17980	0
158	20250508	175400	1908060280	17980	17980	17980	17980	0
159	20250508	175300	1908060280	17980	17980	17980	17980	0
160	20250508	175200	1908060280	17980	17980	17980	17980	0
161	20250508	175100	1908060280	17980	17980	17980	17980	0
162	20250508	175000	1908060280	17980	17980	17980	17980	0
163	20250508	174900	1908060280	17980	17980	17980	17980	0
164	20250508	174800	1908060280	17980	17980	17980	17980	0
165	20250508	174700	1908060280	17980	17980	17980	17980	0
166	20250508	174600	1908060280	17980	17980	17980	17980	0
167	20250508	174500	1908060280	17980	17980	17980	17980	0
168	20250508	174400	1908060280	17980	17980	17980	17980	0
169	20250508	174300	1908060280	17980	17980	17980	17980	0
170	20250508	174200	1908060280	17980	17980	17980	17980	0
171	20250508	174100	1908060280	17980	17980	17980	17980	0
172	20250508	174000	1908060280	17980	17980	17980	17980	0
173	20250508	173900	1908060280	17980	17980	17980	17980	0
174	20250508	173800	1908060280	17980	17980	17980	17980	0
175	20250508	173700	1908060280	17980	17980	17980	17980	0
176	20250508	173600	1908060280	17980	17980	17980	17980	0
177	20250508	173500	1908060280	17980	17980	17980	17980	0
178	20250508	173400	1908060280	17980	17980	17980	17980	0
179	20250508	173300	1908060280	17980	17980	17980	17980	0
180	20250508	173200	1908060280	17980	17980	17980	17980	0
181	20250508	173100	1908060280	17980	17980	17980	17980	0
182	20250508	173000	1908060280	17980	17980	17980	17980	4299
183	20250508	172900	1908060280	17980	17980	17980	17980	0
184	20250508	172800	1908060280	17980	17980	17980	17980	0
185	20250508	172700	1908060280	17980	17980	17980	17980	0
186	20250508	172600	1908060280	17980	17980	17980	17980	0
187	20250508	172500	1908060280	17980	17980	17980	17980	0
188	20250508	172400	1908060280	17980	17980	17980	17980	0
189	20250508	172300	1908060280	17980	17980	17980	17980	0
190	20250508	172200	1908060280	17980	17980	17980	17980	0
191	20250508	172100	1908060280	17980	17980	17980	17980	0
192	20250508	172000	1908060280	17980	17980	17980	17980	0
193	20250508	171900	1908060280	17980	17980	17980	17980	0
194	20250508	171800	1908060280	17980	17980	17980	17980	0
195	20250508	171700	1908060280	17980	17980	17980	17980	0
196	20250508	171600	1908060280	17980	17980	17980	17980	0
197	20250508	171500	1908060280	17980	17980	17980	17980	0
198	20250508	171400	1908060280	17980	17980	17980	17980	0
199	20250508	171300	1908060280	17980	17980	17980	17980	0
200	20250508	171200	1908060280	17980	17980	17980	17980	0
201	20250508	171100	1908060280	17980	17980	17980	17980	0
202	20250508	171000	1908060280	17980	17980	17980	17980	0
203	20250508	170900	1908060280	17980	17980	17980	17980	0
204	20250508	170800	1908060280	17980	17980	17980	17980	0
205	20250508	170700	1908060280	17980	17980	17980	17980	0
206	20250508	170600	1908060280	17980	17980	17980	17980	0
207	20250508	170500	1908060280	17980	17980	17980	17980	0
208	20250508	170400	1908060280	17980	17980	17980	17980	0
209	20250508	170300	1908060280	17980	17980	17980	17980	0
210	20250508	170200	1908060280	17980	17980	17980	17980	0
211	20250508	170100	1908060280	17980	17980	17980	17980	0
212	20250508	170000	1908060280	17980	17980	17980	17980	4299
213	20250508	165900	1908060280	17980	17980	17980	17980	0
214	20250508	165800	1908060280	17980	17980	17980	17980	0
215	20250508	165700	1908060280	17980	17980	17980	17980	0
216	20250508	165600	1908060280	17980	17980	17980	17980	0
217	20250508	165500	1908060280	17980	17980	17980	17980	0
218	20250508	165400	1908060280	17980	17980	17980	17980	0
219	20250508	165300	1908060280	17980	17980	17980	17980	0
220	20250508	165200	1908060280	17980	17980	17980	17980	0
221	20250508	165100	1908060280	17980	17980	17980	17980	0
222	20250508	165000	1908060280	17980	17980	17980	17980	0
223	20250508	164900	1908060280	17980	17980	17980	17980	0
224	20250508	164800	1908060280	17980	17980	17980	17980	0
225	20250508	164700	1908060280	17980	17980	17980	17980	0
226	20250508	164600	1908060280	17980	17980	17980	17980	0
227	20250508	164500	1908060280	17980	17980	17980	17980	0
228	20250508	164400	1908060280	17980	17980	17980	17980	0
229	20250508	164300	1908060280	17980	17980	17980	17980	0
230	20250508	164200	1908060280	17980	17980	17980	17980	0
231	20250508	164100	1908060280	17980	17980	17980	17980	0
232	20250508	164000	1908060280	17980	17980	17980	17980	0
233	20250508	163900	1908060280	17980	17980	17980	17980	0
234	20250508	163800	1908060280	17980	17980	17980	17980	0
235	20250508	163700	1908060280	17980	17980	17980	17980	0
236	20250508	163600	1908060280	17980	17980	17980	17980	0
237	20250508	163500	1908060280	17980	17980	17980	17980	0
238	20250508	163400	1908060280	17980	17980	17980	17980	0
239	20250508	163300	1908060280	17980	17980	17980	17980	0
240	20250508	163200	1908060280	17980	17980	17980	17980	0
241	20250508	163100	1908060280	17980	17980	17980	17980	0
242	20250508	163000	1908060280	17980	17980	17980	17980	4299
243	20250508	162900	1908060280	17980	17980	17980	17980	0
244	20250508	162800	1908060280	17980	17980	17980	17980	0
245	20250508	162700	1908060280	17980	17980	17980	17980	0
246	20250508	162600	1908060280	17980	17980	17980	17980	0
247	20250508	162500	1908060280	17980	17980	17980	17980	0
248	20250508	162400	1908060280	17980	17980	17980	17980	0
249	20250508	162300	1908060280	17980	17980	17980	17980	0
250	20250508	162200	1908060280	17980	17980	17980	17980	0
251	20250508	162100	1908060280	17980	17980	17980	17980	0
252	20250508	162000	1908060280	17980	17980	17980	17980	0
253	20250508	161900	1908060280	17980	17980	17980	17980	0
254	20250508	161800	1908060280	17980	17980	17980	17980	0
255	20250508	161700	1908060280	17980	17980	17980	17980	0
256	20250508	161600	1908060280	17980	17980	17980	17980	0
257	20250508	161500	1908060280	17980	17980	17980	17980	0
258	20250508	161400	1908060280	17980	17980	17980	17980	0
259	20250508	161300	1908060280	17980	17980	17980	17980	0
260	20250508	161200	1908060280	17980	17980	17980	17980	0
261	20250508	161100	1908060280	17980	17980	17980	17980	0
262	20250508	161000	1908060280	17980	17980	17980	17980	0
263	20250508	160900	1908060280	17980	17980	17980	17980	0
264	20250508	160800	1908060280	17980	17980	17980	17980	0
265	20250508	160700	1908060280	17980	17980	17980	17980	0
266	20250508	160600	1908060280	17980	17980	17980	17980	0
267	20250508	160500	1908060280	17980	17980	17980	17980	0
268	20250508	160400	1908060280	17980	17980	17980	17980	0
269	20250508	160300	1908060280	17980	17980	17980	17980	0
270	20250508	160200	1908060280	17980	17980	17980	17980	0
271	20250508	160100	1908060280	17980	17980	17980	17980	0
272	20250508	160000	1908060280	17980	17980	17980	17980	4299
273	20250508	155900	1908060280	17980	17980	17980	17980	0
274	20250508	155800	1908060280	17980	17980	17980	17980	0
275	20250508	155700	1908060280	17980	17980	17980	17980	0
276	20250508	155600	1908060280	17980	17980	17980	17980	0
277	20250508	155500	1908060280	17980	17980	17980	17980	0
278	20250508	155400	1908060280	17980	17980	17980	17980	0
279	20250508	155300	1908060280	17980	17980	17980	17980	0
280	20250508	155200	1908060280	17980	17980	17980	17980	0
281	20250508	155100	1908060280	17980	17980	17980	17980	0
282	20250508	155000	1908060280	17980	17980	17980	17980	0
283	20250508	154900	1908060280	17980	17980	17980	17980	0
284	20250508	154800	1908060280	17980	17980	17980	17980	0
285	20250508	154700	1908060280	17980	17980	17980	17980	0
286	20250508	154600	1908060280	17980	17980	17980	17980	0
287	20250508	154500	1908060280	17980	17980	17980	17980	0
288	20250508	154400	1908060280	17980	17980	17980	17980	0
289	20250508	154300	1908060280	17980	17980	17980	17980	0
290	20250508	154200	1908060280	17980	17980	17980	17980	0
291	20250508	154100	1908060280	17980	17980	17980	17980	0
292	20250508	154000	1908060280	17980	17980	17980	17980	0
293	20250508	153900	1908060280	17980	17980	17980	17980	0
294	20250508	153800	1908060280	17980	17980	17980	17980	0
295	20250508	153700	1908060280	17980	17980	17980	17980	0
296	20250508	153600	1908060280	17980	17980	17980	17980	0
297	20250508	153500	1908060280	17980	17980	17980	17980	0
298	20250508	153400	1908060280	17980	17980	17980	17980	0
299	20250508	153300	1908060280	17980	17980	17980	17980	0
300	20250508	153200	1908060280	17980	17980	17980	17980	0
301	20250508	153100	1908060280	17980	17980	17980	17980	0
302	20250508	153000	1908060280	17980	17980	17980	17980	8598
303	20250508	152900	1830764260	17930	17930	17930	17930	0
304	20250508	152800	1830764260	17930	17930	17930	17930	0
305	20250508	152700	1830764260	17930	17930	17930	17930	0
306	20250508	152600	1830764260	17930	17930	17930	17930	0
307	20250508	152500	1830764260	17930	17930	17930	17930	0
308	20250508	152400	1830764260	17930	17930	17930	17930	0
309	20250508	152300	1830764260	17930	17930	17930	17930	0
310	20250508	152200	1830764260	17930	17930	17930	17930	0
311	20250508	152100	1830764260	17930	17930	17930	17930	0
312	20250508	152000	1830764260	17930	17930	17930	17930	0
313	20250508	151900	1830764260	17930	17910	17940	17900	67
314	20250508	151800	1829563950	17910	17910	17950	17900	47
315	20250508	151700	1828721760	17950	17910	17950	17910	15
316	20250508	151600	1828452860	17950	17950	17950	17950	0
317	20250508	151500	1828452860	17950	17920	17950	17920	71
318	20250508	151400	1827180390	17920	17910	17920	17910	55
319	20250508	151300	1826195240	17900	17880	17900	17870	118
320	20250508	151200	1824084720	17890	17900	17900	17870	131
321	20250508	151100	1821742340	17900	17910	17910	17870	498
322	20250508	151000	1812841790	17910	17910	17910	17870	74
323	20250508	150900	1811518460	17910	17870	17920	17860	116
324	20250508	150800	1809442350	17860	17890	17890	17860	349
325	20250508	150700	1803201020	17860	17870	17900	17860	86
326	20250508	150600	1801664550	17860	17880	17910	17860	285
327	20250508	150500	1796571120	17880	17900	17900	17870	132
328	20250508	150400	1794211390	17900	17900	17900	17880	158
329	20250508	150300	1791385530	17900	17900	17900	17880	370
330	20250508	150200	1784766250	17910	17920	17920	17900	126
331	20250508	150100	1782510020	17920	17890	17920	17880	752
332	20250508	150000	1769046320	17890	17880	17890	17870	206
333	20250508	145900	1765362780	17890	17900	17900	17880	121
334	20250508	145800	1763198920	17900	17910	17910	17880	119
335	20250508	145700	1761070370	17910	17920	17930	17880	280
336	20250508	145600	1756057170	17960	17870	17960	17870	84
337	20250508	145500	1754555640	17940	17890	17940	17870	806
338	20250508	145400	1740131540	17890	17870	17890	17860	188
339	20250508	145300	1736771700	17880	17860	17880	17860	145
340	20250508	145200	1734181260	17860	17880	17880	17860	108
341	20250508	145100	1732251510	17880	17880	17890	17870	123
342	20250508	145000	1730052220	17890	17880	17890	17880	114
343	20250508	144900	1728013820	17880	17890	17890	17860	158
344	20250508	144800	1725191190	17890	17900	17900	17860	677
345	20250508	144700	1713096480	17900	17880	17900	17880	105
346	20250508	144600	1711218850	17880	17880	17880	17850	157
347	20250508	144500	1708414940	17880	17880	17880	17860	109
348	20250508	144400	1706467600	17880	17870	17880	17860	359
349	20250508	144300	1700051830	17880	17860	17880	17860	163
350	20250508	144200	1697139810	17870	17850	17870	17850	159
351	20250508	144100	1694300000	17880	17870	17880	17850	36
352	20250508	144000	1693656990	17850	17870	17870	17850	106
353	20250508	143900	1691764330	17870	17870	17880	17850	131
354	20250508	143800	1689425050	17870	17870	17870	17850	214
355	20250508	143700	1685601960	17850	17870	17870	17850	109
356	20250508	143600	1683656150	17890	17870	17890	17850	93
357	20250508	143500	1681995410	17850	17870	17880	17850	583
358	20250508	143400	1671585020	17860	17880	17890	17860	526
359	20250508	143300	1662188990	17860	17890	17890	17860	102
360	20250508	143200	1660365230	17860	17900	17900	17860	340
361	20250508	143100	1654286250	17910	17910	17910	17910	1
362	20250508	143000	1654268340	17910	17900	17910	17900	81
363	20250508	142900	1652818430	17900	17910	17920	17900	303
364	20250508	142800	1647392180	17910	17910	17910	17910	19
365	20250508	142700	1647051890	17910	17920	17920	17910	205
366	20250508	142600	1643379390	17920	17930	17930	17920	173
367	20250508	142500	1640278190	17930	17930	17950	17930	135
368	20250508	142400	1637857360	17930	17950	17950	17930	108
369	20250508	142300	1635920060	17930	17970	17970	17930	103
370	20250508	142200	1634072810	17930	17970	17980	17930	140
371	20250508	142100	1631559160	17930	17950	17950	17930	120
372	20250508	142000	1629406630	17970	17950	17970	17930	288
373	20250508	141900	1624236700	17960	17960	17960	17950	138
374	20250508	141800	1621759400	17920	17920	17970	17920	541
375	20250508	141700	1612057430	17910	17910	17920	17900	179
376	20250508	141600	1608852370	17860	17900	17910	17860	105
377	20250508	141500	1606975330	17910	17850	17910	17850	103
378	20250508	141400	1605136660	17840	17900	17900	17840	109
379	20250508	141300	1603189650	17900	17900	17900	17850	154
380	20250508	141200	1600433820	17890	17940	17960	17890	105
381	20250508	141100	1598554100	17950	17870	17960	17850	249
382	20250508	141000	1594105680	17870	17930	17930	17870	110
383	20250508	140900	1592137450	17900	17890	17900	17890	132
384	20250508	140800	1589775470	17970	17880	17970	17880	28
385	20250508	140700	1589274740	17900	17920	17920	17900	138
386	20250508	140600	1586804290	17920	17950	17980	17920	40
387	20250508	140500	1586086790	17920	17970	17970	17920	136
388	20250508	140400	1583648970	17920	17940	17980	17920	257
389	20250508	140300	1579035000	17940	17940	17940	17940	88
390	20250508	140200	1577456280	17990	17960	18000	17940	705
391	20250508	140100	1564778610	17960	17960	17960	17900	137
392	20250508	140000	1562325160	17960	17950	17960	17900	443
393	20250508	135900	1554375340	17950	17940	17950	17940	97
394	20250508	135800	1552634940	17950	17940	17980	17940	396
395	20250508	135700	1545522580	17930	17880	17960	17880	1701
396	20250508	135600	1515018090	17840	17900	17900	17840	607
397	20250508	135500	1504156330	17860	17840	17860	17840	275
398	20250508	135400	1499247990	17830	17810	17830	17810	86
399	20250508	135300	1497715710	17810	17800	17820	17800	169
400	20250508	135200	1494705570	17790	17790	17790	17760	199
401	20250508	135100	1491169400	17790	17760	17790	17750	491
402	20250508	135000	1482449970	17800	17800	17800	17770	927
403	20250508	134900	1465956930	17800	17810	17810	17800	394
404	20250508	134800	1458941380	17810	17800	17820	17800	582
405	20250508	134700	1448578670	17810	17810	17820	17810	1090
406	20250508	134600	1429164900	17820	17820	17820	17810	425
407	20250508	134500	1421593040	17820	17840	17840	17820	267
408	20250508	134400	1416831600	17810	17870	17880	17810	5304
409	20250508	134300	1322154610	17870	17880	17880	17860	587
410	20250508	134200	1311670050	17880	17860	17890	17850	557
411	20250508	134100	1301722280	17860	17890	17890	17860	77
412	20250508	134000	1300346910	17910	17850	17910	17810	390
413	20250508	133900	1293380090	17820	17840	17840	17820	117
414	20250508	133800	1291294770	17860	17820	17860	17820	108
415	20250508	133700	1289369880	17860	17880	17880	17820	170
416	20250508	133600	1286335760	17850	17880	17880	17850	111
417	20250508	133500	1284353600	17890	17880	17890	17860	29
418	20250508	133400	1283835330	17880	17880	17890	17880	128
419	20250508	133300	1281546670	17890	17870	17890	17860	310
420	20250508	133200	1276004370	17880	17880	17880	17870	150
421	20250508	133100	1273323030	17880	17880	17880	17880	120
422	20250508	133000	1271177430	17890	17890	17890	17880	95
423	20250508	132900	1269478610	17890	17880	17890	17880	105
424	20250508	132800	1267601110	17890	17880	17900	17880	111
425	20250508	132700	1265616310	17900	17890	17910	17880	137
426	20250508	132600	1263165550	17900	17880	17900	17860	280
427	20250508	132500	1258161110	17880	17870	17880	17870	93
428	20250508	132400	1256499140	17880	17870	17880	17870	59
429	20250508	132300	1255444760	17880	17890	17890	17880	88
430	20250508	132200	1253871270	17880	17890	17890	17880	186
431	20250508	132100	1250544840	17900	17900	17900	17890	80
432	20250508	132000	1249113560	17910	17920	17920	17880	114
433	20250508	131900	1247074250	17880	17910	17920	17880	313
434	20250508	131800	1241471200	17910	17880	17910	17870	1570
435	20250508	131700	1213383120	17880	17870	17880	17860	207
436	20250508	131600	1209684820	17870	17860	17870	17860	100
437	20250508	131500	1207898800	17870	17870	17870	17850	197
438	20250508	131400	1204380750	17860	17860	17860	17860	0
439	20250508	131300	1204380750	17860	17880	17890	17860	166
440	20250508	131200	1201415170	17880	17890	17900	17870	111
441	20250508	131100	1199431180	17860	17880	17890	17850	387
442	20250508	131000	1192511690	17870	17890	17890	17850	107
443	20250508	130900	1190601140	17850	17890	17890	17850	129
444	20250508	130800	1188298030	17890	17850	17890	17850	265
445	20250508	130700	1183560990	17880	17870	17880	17850	220
446	20250508	130600	1179631040	17880	17850	17880	17850	247
447	20250508	130500	1175220920	17880	17830	17880	17830	296
448	20250508	130400	1169936680	17860	17830	17860	17830	163
449	20250508	130300	1167028490	17820	17840	17840	17820	211
450	20250508	130200	1163268030	17820	17820	17820	17820	0
451	20250508	130100	1163268030	17820	17840	17850	17820	158
452	20250508	130000	1160450540	17840	17820	17840	17810	228
453	20250508	125900	1156385820	17820	17810	17820	17810	143
454	20250508	125800	1153838430	17810	17810	17820	17810	164
455	20250508	125700	1150917020	17820	17820	17820	17810	117
456	20250508	125600	1148833090	17820	17820	17820	17810	80
457	20250508	125500	1147407670	17830	17830	17830	17810	153
458	20250508	125400	1144681890	17840	17810	17840	17810	204
459	20250508	125300	1141046590	17820	17830	17830	17810	158
460	20250508	125200	1138231570	17840	17820	17840	17820	160
461	20250508	125100	1135379460	17820	17820	17820	17820	17
462	20250508	125000	1135076520	17820	17830	17830	17820	188
463	20250508	124900	1131726350	17820	17840	17840	17820	73
464	20250508	124800	1130425390	17850	17830	17850	17820	126
465	20250508	124700	1128179780	17850	17820	17850	17820	215
466	20250508	124600	1124346910	17820	17840	17850	17820	73
467	20250508	124500	1123045980	17850	17840	17850	17840	104
468	20250508	124400	1121190560	17840	17850	17850	17820	78
469	20250508	124300	1119800240	17850	17840	17850	17830	195
470	20250508	124200	1116321730	17850	17850	17850	17830	69
471	20250508	124100	1115090860	17850	17850	17860	17850	51
472	20250508	124000	1114180480	17850	17850	17860	17830	103
473	20250508	123900	1112343620	17830	17850	17850	17830	173
474	20250508	123800	1109258100	17850	17850	17850	17830	153
475	20250508	123700	1106529420	17850	17860	17860	17840	92
476	20250508	123600	1104888010	17860	17840	17870	17840	100
477	20250508	123500	1103103780	17870	17860	17870	17840	150
478	20250508	123400	1100427500	17830	17840	17840	17830	116
479	20250508	123300	1098358940	17820	17860	17870	17820	177
480	20250508	123200	1095200020	17860	17850	17860	17840	203
481	20250508	123100	1091576810	17850	17850	17850	17850	22
482	20250508	123000	1091184110	17820	17840	17860	17820	123
483	20250508	122900	1088990350	17820	17850	17850	17820	119
484	20250508	122800	1086869420	17840	17860	17860	17840	113
485	20250508	122700	1084853390	17840	17850	17850	17840	57
486	20250508	122600	1083836500	17830	17870	17870	17830	139
487	20250508	122500	1081357740	17840	17850	17860	17830	154
488	20250508	122400	1078609270	17840	17840	17850	17830	165
489	20250508	122300	1075665750	17850	17850	17850	17840	94
490	20250508	122200	1073988770	17870	17840	17870	17840	137
491	20250508	122100	1071543520	17870	17850	17870	17850	115
492	20250508	122000	1069489950	17840	17860	17860	17840	95
493	20250508	121900	1067795130	17860	17850	17860	17830	198
494	20250508	121800	1064262200	17840	17840	17850	17840	256
495	20250508	121700	1059695150	17830	17840	17840	17830	119
496	20250508	121600	1057573160	17830	17830	17840	17830	94
497	20250508	121500	1055897130	17840	17840	17840	17830	73
498	20250508	121400	1054595500	17840	17830	17840	17830	190
499	20250508	121300	1051206730	17840	17840	17840	17840	78
500	20250508	121200	1049815210	17840	17850	17850	17840	113
501	20250508	121100	1047799100	17840	17840	17840	17840	68
502	20250508	121000	1046585980	17850	17820	17850	17820	240
503	20250508	120900	1042306190	17830	17850	17850	17830	118
504	20250508	120800	1040201950	17840	17830	17840	17830	202
505	20250508	120700	1036599090	17830	17830	17830	17830	0
506	20250508	120600	1036599090	17830	17830	17840	17830	91
507	20250508	120500	1034976520	17830	17840	17840	17820	121
508	20250508	120400	1032819990	17850	17880	17880	17840	92
509	20250508	120300	1031178290	17890	17840	17890	17830	144
510	20250508	120200	1028609570	17840	17830	17850	17830	96
511	20250508	120100	1026897850	17830	17860	17860	17830	70
512	20250508	120000	1025648900	17900	17880	17900	17860	150
513	20250508	115900	1022969760	17890	17890	17890	17880	201
514	20250508	115800	1019374430	17890	17880	17890	17880	93
515	20250508	115700	1017711540	17910	17910	17910	17880	129
516	20250508	115600	1015404200	17910	17910	17910	17910	4
517	20250508	115500	1015332560	17910	17900	17910	17900	104
518	20250508	115400	1013470910	17900	17880	17920	17870	906
519	20250508	115300	997269460	17880	17880	17880	17860	126
520	20250508	115200	995018680	17880	17910	17920	17860	99
521	20250508	115100	993250030	17900	17870	17900	17860	609
522	20250508	115000	982366900	17870	17860	17870	17820	233
523	20250508	114900	978208100	17870	17860	17870	17810	119
524	20250508	114800	976086060	17860	17850	17870	17840	404
525	20250508	114700	968870480	17850	17830	17850	17830	159
526	20250508	114600	966034550	17810	17820	17830	17810	106
527	20250508	114500	964145930	17830	17810	17830	17800	220
528	20250508	114400	960228200	17830	17810	17830	17810	142
529	20250508	114300	957698680	17820	17810	17820	17800	126
530	20250508	114200	955455370	17800	17800	17800	17780	171
531	20250508	114100	952413570	17810	17810	17810	17790	115
532	20250508	114000	950367050	17800	17790	17800	17790	134
533	20250508	113900	947982870	17810	17800	17810	17790	107
534	20250508	113800	946078930	17810	17780	17810	17780	197
535	20250508	113700	942574420	17800	17780	17800	17780	77
536	20250508	113600	941205320	17820	17770	17820	17770	154
537	20250508	113500	938468070	17780	17810	17810	17780	2
538	20250508	113400	938432480	17810	17790	17810	17760	147
539	20250508	113300	935819510	17760	17760	17760	17760	72
540	20250508	113200	934540790	17800	17790	17800	17760	397
541	20250508	113100	927477950	17780	17760	17790	17760	215
542	20250508	113000	923658790	17750	17760	17760	17750	161
543	20250508	112900	920800230	17750	17760	17760	17750	201
544	20250508	112800	917232470	17760	17750	17760	17750	75
545	20250508	112700	915901200	17750	17760	17760	17750	93
546	20250508	112600	914250200	17750	17760	17760	17750	110
547	20250508	112500	912297460	17760	17750	17760	17750	229
548	20250508	112400	908231440	17750	17750	17750	17750	195
549	20250508	112300	904770190	17750	17740	17750	17740	236
550	20250508	112200	900582400	17750	17760	17760	17740	493
551	20250508	112100	891832360	17760	17760	17760	17750	296
552	20250508	112000	886576400	17760	17770	17780	17760	202
553	20250508	111900	882987450	17780	17770	17780	17770	152
554	20250508	111800	880286360	17780	17780	17780	17770	91
555	20250508	111700	878668630	17780	17780	17780	17780	132
556	20250508	111600	876321670	17780	17790	17790	17780	570
557	20250508	111500	866186600	17790	17790	17790	17780	269
558	20250508	111400	861401140	17810	17800	17810	17800	41
559	20250508	111300	860671310	17800	17800	17800	17800	203
560	20250508	111200	857057910	17800	17800	17800	17800	74
561	20250508	111100	855740710	17800	17800	17800	17790	406
562	20250508	111000	848515590	17790	17800	17800	17790	82
563	20250508	110900	847056800	17790	17790	17790	17790	66
564	20250508	110800	845882660	17790	17790	17790	17790	79
565	20250508	110700	844477250	17800	17800	17800	17790	110
566	20250508	110600	842520090	17820	17810	17820	17800	122
567	20250508	110500	840348180	17810	17820	17820	17800	72
568	20250508	110400	839066540	17800	17790	17810	17780	647
569	20250508	110300	827552260	17800	17800	17800	17790	357
570	20250508	110200	821197790	17800	17800	17810	17800	116
571	20250508	110100	819132970	17820	17810	17820	17800	155
572	20250508	110000	816373430	17820	17800	17820	17790	118
573	20250508	105900	814272570	17800	17810	17810	17790	72
574	20250508	105800	812991620	17810	17850	17850	17790	231
575	20250508	105700	808880240	17850	17870	17870	17800	96
576	20250508	105600	807170950	17800	17800	17870	17800	253
577	20250508	105500	802666030	17810	17800	17810	17780	155
578	20250508	105400	799908620	17780	17810	17810	17780	132
579	20250508	105300	797559800	17790	17780	17790	17780	210
580	20250508	105200	793824790	17790	17790	17790	17790	28
581	20250508	105100	793326670	17780	17800	17810	17780	204
582	20250508	105000	789698620	17810	17800	17870	17800	59
583	20250508	104900	788647660	17830	17830	17830	17830	147
584	20250508	104800	786026650	17830	17870	17870	17780	273
585	20250508	104700	781156490	17870	17830	17870	17830	218
586	20250508	104600	777269210	17830	17800	17830	17780	401
587	20250508	104500	770129450	17800	17800	17800	17800	97
588	20250508	104400	768402850	17810	17830	17830	17800	131
589	20250508	104300	766068810	17830	17860	17860	17830	130
590	20250508	104200	763750340	17850	17830	17860	17830	60
591	20250508	104100	762679880	17830	17870	17870	17830	153
592	20250508	104000	759951540	17880	17840	17880	17820	683
593	20250508	103900	747753150	17840	17830	17850	17800	212
594	20250508	103800	743976420	17830	17800	17830	17780	2232
595	20250508	103700	704246740	17810	17780	17820	17780	292
596	20250508	103600	699049700	17780	17800	17800	17780	1746
597	20250508	103500	667977260	17800	17800	17800	17800	432
598	20250508	103400	660287660	17800	17810	17810	17800	71
599	20250508	103300	659023850	17810	17820	17820	17800	88
600	20250508	103200	657457380	17820	17820	17820	17810	107
601	20250508	103100	655551040	17830	17820	17850	17820	42
602	20250508	103000	654802430	17820	17770	17820	17730	613
603	20250508	102900	643910240	17780	17800	17850	17730	1929
604	20250508	102800	609581590	17780	17800	17800	17780	125
605	20250508	102700	607357940	17870	17860	17870	17790	387
606	20250508	102600	600452380	17860	17850	17860	17770	203
607	20250508	102500	596837240	17850	17840	17860	17760	681
608	20250508	102400	584696980	17840	17810	17840	17770	634
609	20250508	102300	573409130	17810	17790	17810	17760	255
610	20250508	102200	568876360	17810	17810	17810	17790	1521
611	20250508	102100	541792370	17760	17770	17770	17760	99
612	20250508	102000	540033840	17870	17750	17870	17750	598
613	20250508	101900	529359220	17760	17780	17790	17760	724
614	20250508	101800	516495070	17780	17840	17910	17780	293
615	20250508	101700	511267450	17770	17790	17910	17770	400
616	20250508	101600	504138690	17790	17780	17800	17770	248
617	20250508	101500	499731040	17790	17790	17790	17790	256
618	20250508	101400	495176800	17790	17790	17790	17780	457
619	20250508	101300	487050500	17810	17810	17810	17790	750
620	20250508	101200	473695960	17810	17810	17820	17800	325
621	20250508	101100	467907600	17820	17820	17820	17810	267
622	20250508	101000	463152310	17820	17800	17820	17800	188
623	20250508	100900	459804720	17810	17820	17820	17800	73
624	20250508	100800	458505120	17800	17790	17870	17790	158
625	20250508	100700	455692360	17800	17800	17810	17800	326
626	20250508	100600	449889400	17790	17800	17800	17790	102
627	20250508	100500	448074540	17800	17800	17830	17800	281
628	20250508	100400	443072660	17800	17820	17820	17800	531
629	20250508	100300	433616540	17850	17840	17850	17810	840
630	20250508	100200	418643430	17860	17890	17890	17850	827
631	20250508	100100	403877940	17890	17910	17910	17860	107
632	20250508	100000	401965850	17890	17900	17910	17880	145
633	20250508	095900	399371480	17900	17900	17900	17860	147
634	20250508	095800	396743460	17910	17840	17920	17840	115
635	20250508	095700	394687640	17840	17840	17860	17830	243
636	20250508	095600	390351060	17840	17850	17850	17840	57
637	20250508	095500	389334150	17850	17830	17860	17830	189
638	20250508	095400	385962950	17820	17830	17830	17820	396
639	20250508	095300	378906220	17820	17830	17830	17820	64
640	20250508	095200	377765470	17840	17840	17840	17830	130
641	20250508	095100	375447160	17840	17830	17840	17830	190
642	20250508	095000	372058320	17840	17840	17840	17830	104
643	20250508	094900	370203850	17840	17830	17840	17830	115
644	20250508	094800	368153300	17830	17860	17860	17830	210
645	20250508	094700	364406320	17850	17850	17890	17850	952
646	20250508	094600	347409290	17860	17860	17890	17860	226
647	20250508	094500	343371960	17860	17860	17860	17850	107
648	20250508	094400	341461940	17840	17870	17870	17840	186
649	20250508	094300	338142640	17840	17850	17880	17840	341
650	20250508	094200	332057960	17880	17890	17890	17860	758
651	20250508	094100	318508630	17880	17920	17920	17880	179
652	20250508	094000	315305990	17890	17920	17920	17890	158
653	20250508	093900	312477700	17890	17900	17930	17890	569
654	20250508	093800	302295260	17910	17900	17910	17900	182
655	20250508	093700	299036920	17880	17920	17920	17880	364
656	20250508	093600	292519320	17910	17910	17950	17910	275
657	20250508	093500	287592690	17920	17940	17980	17920	758
658	20250508	093400	274004530	17940	17950	17990	17940	446
659	20250508	093300	266000390	17950	17970	17980	17950	595
660	20250508	093200	255306210	17970	17980	17980	17950	1244
661	20250508	093100	232966670	18000	18020	18020	18000	18
662	20250508	093000	232642410	18020	18010	18020	17970	213
663	20250508	092900	228808600	18010	18050	18060	18010	189
664	20250508	092800	225401920	18050	18010	18050	18010	234
665	20250508	092700	221184780	18010	18020	18020	18010	152
666	20250508	092600	218447020	18000	18010	18010	18000	184
667	20250508	092500	215134050	18040	18010	18040	18010	250
668	20250508	092400	210629020	17980	18010	18020	17980	106
669	20250508	092300	208722420	18020	17980	18020	17980	164
670	20250508	092200	205772570	17970	17970	17980	17970	118
671	20250508	092100	203651810	17970	17980	18020	17960	198
672	20250508	092000	200092760	17980	18010	18020	17980	214
673	20250508	091900	196241800	18020	18000	18020	18000	185
674	20250508	091800	192911320	18000	18000	18000	17990	144
675	20250508	091700	190320320	18000	18010	18020	17990	149
676	20250508	091600	187637960	18010	18010	18030	18000	124
677	20250508	091500	185404920	18000	18050	18050	18000	282
678	20250508	091400	180320570	18000	17960	18030	17960	783
679	20250508	091300	166230540	17960	17970	18000	17940	1031
680	20250508	091200	147711080	18000	17980	18000	17970	177
681	20250508	091100	144528700	18020	17980	18020	17960	229
682	20250508	091000	140410070	18020	18030	18050	18000	1422
683	20250508	090900	114801600	18030	18020	18030	18000	194
684	20250508	090800	111307080	18000	18010	18030	17950	866
685	20250508	090700	95724700	18020	17950	18020	17950	335
686	20250508	090600	89696770	18030	17990	18030	17950	1141
687	20250508	090500	69188800	18030	17970	18060	17970	1149
688	20250508	090400	48479380	18070	17960	18070	17960	427
689	20250508	090300	40795300	18000	18040	18040	18000	9
690	20250508	090200	40633050	17940	17930	18060	17930	222
691	20250508	090100	36644040	17910	18170	18170	17910	1218
692	20250508	090000	14720440	18120	18000	18120	18000	817