KissMeData/182360/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	201500	2883078650	19770	19770	19770	19770	2431
3	20250509	201400	2883078650	19770	19770	19770	19770	0
4	20250509	201300	2883078650	19770	19770	19770	19770	0
5	20250509	201200	2883078650	19770	19770	19770	19770	0
6	20250509	201100	2883078650	19770	19770	19770	19770	0
7	20250509	201000	2883078650	19770	19770	19770	19770	0
8	20250509	200900	2883078650	19770	19770	19770	19770	0
9	20250509	200800	2883078650	19770	19770	19770	19770	0
10	20250509	200700	2883078650	19770	19770	19770	19770	0
11	20250509	200600	2883078650	19770	19770	19770	19770	0
12	20250509	200500	2883078650	19770	19770	19770	19770	0
13	20250509	200400	2883078650	19770	19770	19770	19770	0
14	20250509	200300	2883078650	19770	19770	19770	19770	0
15	20250509	200200	2883078650	19770	19770	19770	19770	0
16	20250509	200100	2883078650	19770	19770	19770	19770	0
17	20250509	200000	2883078650	19770	19770	19770	19770	0
18	20250509	195900	2883078650	19770	19770	19770	19770	0
19	20250509	195800	2883078650	19770	19770	19770	19770	0
20	20250509	195700	2883078650	19770	19770	19770	19770	0
21	20250509	195600	2883078650	19770	19770	19770	19770	0
22	20250509	195500	2883078650	19770	19770	19770	19770	0
23	20250509	195400	2883078650	19770	19770	19770	19770	0
24	20250509	195300	2883078650	19770	19770	19770	19770	0
25	20250509	195200	2883078650	19770	19770	19770	19770	0
26	20250509	195100	2883078650	19770	19770	19770	19770	0
27	20250509	195000	2883078650	19770	19770	19770	19770	0
28	20250509	194900	2883078650	19770	19770	19770	19770	0
29	20250509	194800	2883078650	19770	19770	19770	19770	0
30	20250509	194700	2883078650	19770	19770	19770	19770	0
31	20250509	194600	2883078650	19770	19770	19770	19770	0
32	20250509	194500	2883078650	19770	19770	19770	19770	2431
33	20250509	194400	2883078650	19770	19770	19770	19770	0
34	20250509	194300	2883078650	19770	19770	19770	19770	0
35	20250509	194200	2883078650	19770	19770	19770	19770	0
36	20250509	194100	2883078650	19770	19770	19770	19770	0
37	20250509	194000	2883078650	19770	19770	19770	19770	0
38	20250509	193900	2883078650	19770	19770	19770	19770	0
39	20250509	193800	2883078650	19770	19770	19770	19770	0
40	20250509	193700	2883078650	19770	19770	19770	19770	0
41	20250509	193600	2883078650	19770	19770	19770	19770	0
42	20250509	193500	2883078650	19770	19770	19770	19770	0
43	20250509	193400	2883078650	19770	19770	19770	19770	0
44	20250509	193300	2883078650	19770	19770	19770	19770	0
45	20250509	193200	2883078650	19770	19770	19770	19770	0
46	20250509	193100	2883078650	19770	19770	19770	19770	0
47	20250509	193000	2883078650	19770	19770	19770	19770	0
48	20250509	192900	2883078650	19770	19770	19770	19770	0
49	20250509	192800	2883078650	19770	19770	19770	19770	0
50	20250509	192700	2883078650	19770	19770	19770	19770	0
51	20250509	192600	2883078650	19770	19770	19770	19770	0
52	20250509	192500	2883078650	19770	19770	19770	19770	0
53	20250509	192400	2883078650	19770	19770	19770	19770	0
54	20250509	192300	2883078650	19770	19770	19770	19770	0
55	20250509	192200	2883078650	19770	19770	19770	19770	0
56	20250509	192100	2883078650	19770	19770	19770	19770	0
57	20250509	192000	2883078650	19770	19770	19770	19770	0
58	20250509	191900	2883078650	19770	19770	19770	19770	0
59	20250509	191800	2883078650	19770	19770	19770	19770	0
60	20250509	191700	2883078650	19770	19770	19770	19770	0
61	20250509	191600	2883078650	19770	19770	19770	19770	0
62	20250509	191500	2883078650	19770	19770	19770	19770	2431
63	20250509	191400	2883078650	19770	19770	19770	19770	0
64	20250509	191300	2883078650	19770	19770	19770	19770	0
65	20250509	191200	2883078650	19770	19770	19770	19770	0
66	20250509	191100	2883078650	19770	19770	19770	19770	0
67	20250509	191000	2883078650	19770	19770	19770	19770	0
68	20250509	190900	2883078650	19770	19770	19770	19770	0
69	20250509	190800	2883078650	19770	19770	19770	19770	0
70	20250509	190700	2883078650	19770	19770	19770	19770	0
71	20250509	190600	2883078650	19770	19770	19770	19770	0
72	20250509	190500	2883078650	19770	19770	19770	19770	0
73	20250509	190400	2883078650	19770	19770	19770	19770	0
74	20250509	190300	2883078650	19770	19770	19770	19770	0
75	20250509	190200	2883078650	19770	19770	19770	19770	0
76	20250509	190100	2883078650	19770	19770	19770	19770	0
77	20250509	190000	2883078650	19770	19770	19770	19770	0
78	20250509	185900	2883078650	19770	19770	19770	19770	0
79	20250509	185800	2883078650	19770	19770	19770	19770	0
80	20250509	185700	2883078650	19770	19770	19770	19770	0
81	20250509	185600	2883078650	19770	19770	19770	19770	0
82	20250509	185500	2883078650	19770	19770	19770	19770	0
83	20250509	185400	2883078650	19770	19770	19770	19770	0
84	20250509	185300	2883078650	19770	19770	19770	19770	0
85	20250509	185200	2883078650	19770	19770	19770	19770	0
86	20250509	185100	2883078650	19770	19770	19770	19770	0
87	20250509	185000	2883078650	19770	19770	19770	19770	0
88	20250509	184900	2883078650	19770	19770	19770	19770	0
89	20250509	184800	2883078650	19770	19770	19770	19770	0
90	20250509	184700	2883078650	19770	19770	19770	19770	0
91	20250509	184600	2883078650	19770	19770	19770	19770	0
92	20250509	184500	2883078650	19770	19770	19770	19770	2431
93	20250509	184400	2883078650	19770	19770	19770	19770	0
94	20250509	184300	2883078650	19770	19770	19770	19770	0
95	20250509	184200	2883078650	19770	19770	19770	19770	0
96	20250509	184100	2883078650	19770	19770	19770	19770	0
97	20250509	184000	2883078650	19770	19770	19770	19770	0
98	20250509	183900	2883078650	19770	19770	19770	19770	0
99	20250509	183800	2883078650	19770	19770	19770	19770	0
100	20250509	183700	2883078650	19770	19770	19770	19770	0
101	20250509	183600	2883078650	19770	19770	19770	19770	0
102	20250509	183500	2883078650	19770	19770	19770	19770	0
103	20250509	183400	2883078650	19770	19770	19770	19770	0
104	20250509	183300	2883078650	19770	19770	19770	19770	0
105	20250509	183200	2883078650	19770	19770	19770	19770	0
106	20250509	183100	2883078650	19770	19770	19770	19770	0
107	20250509	183000	2883078650	19770	19770	19770	19770	0
108	20250509	182900	2883078650	19770	19770	19770	19770	0
109	20250509	182800	2883078650	19770	19770	19770	19770	0
110	20250509	182700	2883078650	19770	19770	19770	19770	0
111	20250509	182600	2883078650	19770	19770	19770	19770	0
112	20250509	182500	2883078650	19770	19770	19770	19770	0
113	20250509	182400	2883078650	19770	19770	19770	19770	0
114	20250509	182300	2883078650	19770	19770	19770	19770	0
115	20250509	182200	2883078650	19770	19770	19770	19770	0
116	20250509	182100	2883078650	19770	19770	19770	19770	0
117	20250509	182000	2883078650	19770	19770	19770	19770	0
118	20250509	181900	2883078650	19770	19770	19770	19770	0
119	20250509	181800	2883078650	19770	19770	19770	19770	0
120	20250509	181700	2883078650	19770	19770	19770	19770	0
121	20250509	181600	2883078650	19770	19770	19770	19770	0
122	20250509	181500	2883078650	19770	19770	19770	19770	2431
123	20250509	181400	2883078650	19770	19770	19770	19770	0
124	20250509	181300	2883078650	19770	19770	19770	19770	0
125	20250509	181200	2883078650	19770	19770	19770	19770	0
126	20250509	181100	2883078650	19770	19770	19770	19770	0
127	20250509	181000	2883078650	19770	19770	19770	19770	0
128	20250509	180900	2883078650	19770	19770	19770	19770	0
129	20250509	180800	2883078650	19770	19770	19770	19770	0
130	20250509	180700	2883078650	19770	19770	19770	19770	0
131	20250509	180600	2883078650	19770	19770	19770	19770	0
132	20250509	180500	2883078650	19770	19770	19770	19770	0
133	20250509	180400	2883078650	19770	19770	19770	19770	0
134	20250509	180300	2883078650	19770	19770	19770	19770	0
135	20250509	180200	2883078650	19770	19770	19770	19770	0
136	20250509	180100	2883078650	19770	19770	19770	19770	0
137	20250509	180000	2883078650	19770	19770	19770	19770	0
138	20250509	175900	2883078650	19770	19770	19770	19770	0
139	20250509	175800	2883078650	19770	19770	19770	19770	0
140	20250509	175700	2883078650	19770	19770	19770	19770	0
141	20250509	175600	2883078650	19770	19770	19770	19770	0
142	20250509	175500	2883078650	19770	19770	19770	19770	0
143	20250509	175400	2883078650	19770	19770	19770	19770	0
144	20250509	175300	2883078650	19770	19770	19770	19770	0
145	20250509	175200	2883078650	19770	19770	19770	19770	0
146	20250509	175100	2883078650	19770	19770	19770	19770	0
147	20250509	175000	2883078650	19770	19770	19770	19770	0
148	20250509	174900	2883078650	19770	19770	19770	19770	0
149	20250509	174800	2883078650	19770	19770	19770	19770	0
150	20250509	174700	2883078650	19770	19770	19770	19770	0
151	20250509	174600	2883078650	19770	19770	19770	19770	0
152	20250509	174500	2883078650	19770	19770	19770	19770	2431
153	20250509	174400	2883078650	19770	19770	19770	19770	0
154	20250509	174300	2883078650	19770	19770	19770	19770	0
155	20250509	174200	2883078650	19770	19770	19770	19770	0
156	20250509	174100	2883078650	19770	19770	19770	19770	0
157	20250509	174000	2883078650	19770	19770	19770	19770	0
158	20250509	173900	2883078650	19770	19770	19770	19770	0
159	20250509	173800	2883078650	19770	19770	19770	19770	0
160	20250509	173700	2883078650	19770	19770	19770	19770	0
161	20250509	173600	2883078650	19770	19770	19770	19770	0
162	20250509	173500	2883078650	19770	19770	19770	19770	0
163	20250509	173400	2883078650	19770	19770	19770	19770	0
164	20250509	173300	2883078650	19770	19770	19770	19770	0
165	20250509	173200	2883078650	19770	19770	19770	19770	0
166	20250509	173100	2883078650	19770	19770	19770	19770	0
167	20250509	173000	2883078650	19770	19770	19770	19770	0
168	20250509	172900	2883078650	19770	19770	19770	19770	0
169	20250509	172800	2883078650	19770	19770	19770	19770	0
170	20250509	172700	2883078650	19770	19770	19770	19770	0
171	20250509	172600	2883078650	19770	19770	19770	19770	0
172	20250509	172500	2883078650	19770	19770	19770	19770	0
173	20250509	172400	2883078650	19770	19770	19770	19770	0
174	20250509	172300	2883078650	19770	19770	19770	19770	0
175	20250509	172200	2883078650	19770	19770	19770	19770	0
176	20250509	172100	2883078650	19770	19770	19770	19770	0
177	20250509	172000	2883078650	19770	19770	19770	19770	0
178	20250509	171900	2883078650	19770	19770	19770	19770	0
179	20250509	171800	2883078650	19770	19770	19770	19770	0
180	20250509	171700	2883078650	19770	19770	19770	19770	0
181	20250509	171600	2883078650	19770	19770	19770	19770	0
182	20250509	171500	2883078650	19770	19770	19770	19770	2431
183	20250509	171400	2883078650	19770	19770	19770	19770	0
184	20250509	171300	2883078650	19770	19770	19770	19770	0
185	20250509	171200	2883078650	19770	19770	19770	19770	0
186	20250509	171100	2883078650	19770	19770	19770	19770	0
187	20250509	171000	2883078650	19770	19770	19770	19770	0
188	20250509	170900	2883078650	19770	19770	19770	19770	0
189	20250509	170800	2883078650	19770	19770	19770	19770	0
190	20250509	170700	2883078650	19770	19770	19770	19770	0
191	20250509	170600	2883078650	19770	19770	19770	19770	0
192	20250509	170500	2883078650	19770	19770	19770	19770	0
193	20250509	170400	2883078650	19770	19770	19770	19770	0
194	20250509	170300	2883078650	19770	19770	19770	19770	0
195	20250509	170200	2883078650	19770	19770	19770	19770	0
196	20250509	170100	2883078650	19770	19770	19770	19770	0
197	20250509	170000	2883078650	19770	19770	19770	19770	0
198	20250509	165900	2883078650	19770	19770	19770	19770	0
199	20250509	165800	2883078650	19770	19770	19770	19770	0
200	20250509	165700	2883078650	19770	19770	19770	19770	0
201	20250509	165600	2883078650	19770	19770	19770	19770	0
202	20250509	165500	2883078650	19770	19770	19770	19770	0
203	20250509	165400	2883078650	19770	19770	19770	19770	0
204	20250509	165300	2883078650	19770	19770	19770	19770	0
205	20250509	165200	2883078650	19770	19770	19770	19770	0
206	20250509	165100	2883078650	19770	19770	19770	19770	0
207	20250509	165000	2883078650	19770	19770	19770	19770	0
208	20250509	164900	2883078650	19770	19770	19770	19770	0
209	20250509	164800	2883078650	19770	19770	19770	19770	0
210	20250509	164700	2883078650	19770	19770	19770	19770	0
211	20250509	164600	2883078650	19770	19770	19770	19770	0
212	20250509	164500	2883078650	19770	19770	19770	19770	2431
213	20250509	164400	2883078650	19770	19770	19770	19770	0
214	20250509	164300	2883078650	19770	19770	19770	19770	0
215	20250509	164200	2883078650	19770	19770	19770	19770	0
216	20250509	164100	2883078650	19770	19770	19770	19770	0
217	20250509	164000	2883078650	19770	19770	19770	19770	0
218	20250509	163900	2883078650	19770	19770	19770	19770	0
219	20250509	163800	2883078650	19770	19770	19770	19770	0
220	20250509	163700	2883078650	19770	19770	19770	19770	0
221	20250509	163600	2883078650	19770	19770	19770	19770	0
222	20250509	163500	2883078650	19770	19770	19770	19770	0
223	20250509	163400	2883078650	19770	19770	19770	19770	0
224	20250509	163300	2883078650	19770	19770	19770	19770	0
225	20250509	163200	2883078650	19770	19770	19770	19770	0
226	20250509	163100	2883078650	19770	19770	19770	19770	0
227	20250509	163000	2883078650	19770	19770	19770	19770	0
228	20250509	162900	2883078650	19770	19770	19770	19770	0
229	20250509	162800	2883078650	19770	19770	19770	19770	0
230	20250509	162700	2883078650	19770	19770	19770	19770	0
231	20250509	162600	2883078650	19770	19770	19770	19770	0
232	20250509	162500	2883078650	19770	19770	19770	19770	0
233	20250509	162400	2883078650	19770	19770	19770	19770	0
234	20250509	162300	2883078650	19770	19770	19770	19770	0
235	20250509	162200	2883078650	19770	19770	19770	19770	0
236	20250509	162100	2883078650	19770	19770	19770	19770	0
237	20250509	162000	2883078650	19770	19770	19770	19770	0
238	20250509	161900	2883078650	19770	19770	19770	19770	0
239	20250509	161800	2883078650	19770	19770	19770	19770	0
240	20250509	161700	2883078650	19770	19770	19770	19770	0
241	20250509	161600	2883078650	19770	19770	19770	19770	0
242	20250509	161500	2883078650	19770	19770	19770	19770	2431
243	20250509	161400	2883078650	19770	19770	19770	19770	0
244	20250509	161300	2883078650	19770	19770	19770	19770	0
245	20250509	161200	2883078650	19770	19770	19770	19770	0
246	20250509	161100	2883078650	19770	19770	19770	19770	0
247	20250509	161000	2883078650	19770	19770	19770	19770	0
248	20250509	160900	2883078650	19770	19770	19770	19770	0
249	20250509	160800	2883078650	19770	19770	19770	19770	0
250	20250509	160700	2883078650	19770	19770	19770	19770	0
251	20250509	160600	2883078650	19770	19770	19770	19770	0
252	20250509	160500	2883078650	19770	19770	19770	19770	0
253	20250509	160400	2883078650	19770	19770	19770	19770	0
254	20250509	160300	2883078650	19770	19770	19770	19770	0
255	20250509	160200	2883078650	19770	19770	19770	19770	0
256	20250509	160100	2883078650	19770	19770	19770	19770	0
257	20250509	160000	2883078650	19770	19770	19770	19770	0
258	20250509	155900	2883078650	19770	19770	19770	19770	0
259	20250509	155800	2883078650	19770	19770	19770	19770	0
260	20250509	155700	2883078650	19770	19770	19770	19770	0
261	20250509	155600	2883078650	19770	19770	19770	19770	0
262	20250509	155500	2883078650	19770	19770	19770	19770	0
263	20250509	155400	2883078650	19770	19770	19770	19770	0
264	20250509	155300	2883078650	19770	19770	19770	19770	0
265	20250509	155200	2883078650	19770	19770	19770	19770	0
266	20250509	155100	2883078650	19770	19770	19770	19770	0
267	20250509	155000	2883078650	19770	19770	19770	19770	0
268	20250509	154900	2883078650	19770	19770	19770	19770	0
269	20250509	154800	2883078650	19770	19770	19770	19770	0
270	20250509	154700	2883078650	19770	19770	19770	19770	0
271	20250509	154600	2883078650	19770	19770	19770	19770	0
272	20250509	154500	2883078650	19770	19770	19770	19770	2431
273	20250509	154400	2883078650	19770	19770	19770	19770	0
274	20250509	154300	2883078650	19770	19770	19770	19770	0
275	20250509	154200	2883078650	19770	19770	19770	19770	0
276	20250509	154100	2883078650	19770	19770	19770	19770	0
277	20250509	154000	2883078650	19770	19770	19770	19770	0
278	20250509	153900	2883078650	19770	19770	19770	19770	0
279	20250509	153800	2883078650	19770	19770	19770	19770	0
280	20250509	153700	2883078650	19770	19770	19770	19770	0
281	20250509	153600	2883078650	19770	19770	19770	19770	0
282	20250509	153500	2883078650	19770	19770	19770	19770	0
283	20250509	153400	2883078650	19770	19770	19770	19770	0
284	20250509	153300	2883078650	19770	19770	19770	19770	0
285	20250509	153200	2883078650	19770	19770	19770	19770	0
286	20250509	153100	2883078650	19770	19770	19770	19770	0
287	20250509	153000	2883078650	19770	19770	19770	19770	2431
288	20250509	152900	2835017780	19720	19720	19720	19720	0
289	20250509	152800	2835017780	19720	19720	19720	19720	0
290	20250509	152700	2835017780	19720	19720	19720	19720	0
291	20250509	152600	2835017780	19720	19720	19720	19720	0
292	20250509	152500	2835017780	19720	19720	19720	19720	0
293	20250509	152400	2835017780	19720	19720	19720	19720	0
294	20250509	152300	2835017780	19720	19720	19720	19720	0
295	20250509	152200	2835017780	19720	19720	19720	19720	0
296	20250509	152100	2835017780	19720	19720	19720	19720	0
297	20250509	152000	2835017780	19720	19720	19720	19720	0
298	20250509	151900	2835017780	19720	19730	19730	19720	39
299	20250509	151800	2834248330	19730	19720	19730	19720	202
300	20250509	151700	2830264400	19720	19720	19720	19720	52
301	20250509	151600	2829238960	19730	19730	19730	19730	31
302	20250509	151500	2828627330	19730	19730	19730	19730	43
303	20250509	151400	2827778940	19730	19720	19730	19720	51
304	20250509	151300	2826772720	19760	19760	19760	19760	0
305	20250509	151200	2826772720	19760	19750	19760	19750	170
306	20250509	151100	2823414050	19750	19750	19750	19750	299
307	20250509	151000	2817508800	19750	19750	19760	19750	92
308	20250509	150900	2815691200	19760	19750	19760	19750	7
309	20250509	150800	2815552940	19720	19750	19750	19720	345
310	20250509	150700	2808741140	19750	19740	19750	19740	120
311	20250509	150600	2806372110	19750	19750	19750	19750	129
312	20250509	150500	2803824360	19740	19740	19740	19740	66
313	20250509	150400	2802521520	19740	19740	19740	19740	101
314	20250509	150300	2800527780	19720	19710	19720	19690	850
315	20250509	150200	2783774260	19710	19710	19710	19710	101
316	20250509	150100	2781783550	19710	19720	19720	19710	408
317	20250509	150000	2773739290	19720	19720	19720	19720	71
318	20250509	145900	2772339170	19720	19720	19730	19720	396
319	20250509	145800	2764529280	19720	19720	19720	19690	134
320	20250509	145700	2761886830	19720	19720	19720	19720	0
321	20250509	145600	2761886830	19720	19720	19720	19720	91
322	20250509	145500	2760092310	19720	19720	19720	19720	229
323	20250509	145400	2755576430	19720	19720	19720	19720	0
324	20250509	145300	2755576430	19720	19720	19720	19720	0
325	20250509	145200	2755576430	19720	19720	19720	19720	0
326	20250509	145100	2755576430	19720	19690	19720	19690	137
327	20250509	145000	2752876200	19690	19700	19710	19690	609
328	20250509	144900	2740878780	19700	19700	19700	19700	102
329	20250509	144800	2738869380	19700	19720	19730	19700	768
330	20250509	144700	2723719990	19700	19700	19720	19700	437
331	20250509	144600	2715107190	19710	19710	19710	19710	11
332	20250509	144500	2714890380	19710	19720	19720	19710	1192
333	20250509	144400	2691388090	19720	19720	19720	19720	0
334	20250509	144300	2691388090	19720	19720	19720	19720	0
335	20250509	144200	2691388090	19720	19725	19725	19720	84
336	20250509	144100	2689731605	19725	19725	19725	19725	0
337	20250509	144000	2689731605	19725	19725	19725	19725	1
338	20250509	143900	2689711880	19725	19725	19730	19725	25
339	20250509	143800	2689218750	19725	19725	19725	19725	3
340	20250509	143700	2689159575	19730	19730	19730	19730	19
341	20250509	143600	2688784705	19725	19725	19725	19725	0
342	20250509	143500	2688784705	19725	19720	19725	19720	19
343	20250509	143400	2688410020	19730	19730	19730	19730	68
344	20250509	143300	2687068380	19730	19730	19730	19730	466
345	20250509	143200	2677874200	19730	19730	19730	19730	14
346	20250509	143100	2677597980	19730	19730	19730	19730	170
347	20250509	143000	2674243880	19730	19730	19730	19730	1
348	20250509	142900	2674224150	19740	19740	19740	19740	0
349	20250509	142800	2674224150	19740	19740	19740	19740	135
350	20250509	142700	2671559250	19730	19740	19740	19730	41
351	20250509	142600	2670750310	19750	19750	19750	19750	0
352	20250509	142500	2670750310	19750	19750	19750	19750	1
353	20250509	142400	2670730560	19730	19730	19730	19730	71
354	20250509	142300	2669329730	19730	19730	19730	19730	112
355	20250509	142200	2667119970	19740	19740	19740	19740	15
356	20250509	142100	2666823870	19720	19720	19720	19720	0
357	20250509	142000	2666823870	19720	19720	19720	19720	1
358	20250509	141900	2666804150	19730	19730	19730	19720	831
359	20250509	141800	2650411560	19720	19720	19720	19720	0
360	20250509	141700	2650411560	19720	19720	19720	19720	40
361	20250509	141600	2649622760	19720	19720	19720	19720	0
362	20250509	141500	2649622760	19720	19720	19720	19720	5
363	20250509	141400	2649524160	19720	19720	19730	19720	897
364	20250509	141300	2631833930	19720	19720	19720	19720	31
365	20250509	141200	2631222610	19720	19720	19720	19720	1
366	20250509	141100	2631202890	19720	19720	19720	19720	76
367	20250509	141000	2629704170	19720	19720	19720	19720	14
368	20250509	140900	2629428090	19720	19710	19720	19710	427
369	20250509	140800	2621008500	19710	19710	19710	19710	50
370	20250509	140700	2620023000	19720	19720	19720	19710	69
371	20250509	140600	2618662870	19730	19730	19730	19730	0
372	20250509	140500	2618662870	19730	19730	19730	19730	62
373	20250509	140400	2617439610	19740	19740	19740	19740	22
374	20250509	140300	2617005330	19740	19740	19740	19740	50
375	20250509	140200	2616018330	19740	19740	19740	19740	10
376	20250509	140100	2615820930	19740	19740	19740	19740	65
377	20250509	140000	2614537830	19730	19730	19730	19730	17
378	20250509	135900	2614202420	19730	19730	19730	19730	120
379	20250509	135800	2611834820	19730	19730	19730	19730	0
380	20250509	135700	2611834820	19730	19770	19780	19730	316
381	20250509	135600	2605587230	19770	19750	19770	19750	414
382	20250509	135500	2597408620	19760	19720	19760	19720	189
383	20250509	135400	2593677670	19740	19740	19740	19720	317
384	20250509	135300	2587422020	19740	19760	19760	19740	59
385	20250509	135200	2586257160	19760	19760	19760	19760	9
386	20250509	135100	2586079320	19730	19730	19730	19730	0
387	20250509	135000	2586079320	19730	19730	19730	19730	0
388	20250509	134900	2586079320	19730	19740	19760	19730	251
389	20250509	134800	2581121390	19750	19750	19750	19750	71
390	20250509	134700	2579719140	19750	19750	19750	19750	4
391	20250509	134600	2579640140	19750	19710	19750	19710	194
392	20250509	134500	2575811640	19750	19750	19750	19750	5
393	20250509	134400	2575712890	19710	19700	19740	19700	512
394	20250509	134300	2565610320	19690	19690	19690	19690	0
395	20250509	134200	2565610320	19690	19700	19730	19690	838
396	20250509	134100	2549082190	19690	19690	19690	19690	110
397	20250509	134000	2546916290	19690	19680	19690	19680	4
398	20250509	133900	2546837540	19690	19690	19690	19690	40
399	20250509	133800	2546049940	19690	19690	19690	19690	133
400	20250509	133700	2543431170	19680	19680	19680	19680	140
401	20250509	133600	2540675970	19680	19680	19680	19680	0
402	20250509	133500	2540675970	19680	19670	19690	19670	105
403	20250509	133400	2538609570	19660	19660	19660	19660	92
404	20250509	133300	2536800850	19670	19670	19670	19670	68
405	20250509	133200	2535463290	19680	19660	19720	19660	14
406	20250509	133100	2535187720	19660	19700	19700	19660	77
407	20250509	133000	2533673280	19690	19680	19690	19660	141
408	20250509	132900	2530900880	19730	19730	19730	19730	0
409	20250509	132800	2530900880	19730	19730	19730	19730	1
410	20250509	132700	2530881150	19720	19720	19720	19720	340
411	20250509	132600	2524176350	19720	19700	19720	19700	245
412	20250509	132500	2519346530	19700	19650	19700	19650	721
413	20250509	132400	2505148700	19650	19650	19650	19650	70
414	20250509	132300	2503773200	19610	19610	19610	19610	10
415	20250509	132200	2503577100	19600	19620	19650	19590	2655
416	20250509	132100	2451553170	19620	19610	19620	19610	73
417	20250509	132000	2450121550	19630	19630	19630	19610	153
418	20250509	131900	2447119220	19630	19640	19640	19630	16
419	20250509	131800	2446804990	19620	19620	19620	19620	0
420	20250509	131700	2446804990	19620	19640	19650	19620	87
421	20250509	131600	2445097070	19630	19630	19630	19630	67
422	20250509	131500	2443781860	19600	19600	19600	19600	0
423	20250509	131400	2443781860	19600	19600	19610	19600	530
424	20250509	131300	2433393220	19600	19580	19600	19580	13
425	20250509	131200	2433138490	19590	19590	19590	19590	400
426	20250509	131100	2425302490	19590	19590	19590	19590	33
427	20250509	131000	2424656020	19590	19590	19590	19590	32
428	20250509	130900	2424029140	19590	19590	19590	19590	0
429	20250509	130800	2424029140	19590	19590	19600	19590	71
430	20250509	130700	2422638150	19600	19590	19600	19590	6
431	20250509	130600	2422520580	19590	19580	19640	19580	246
432	20250509	130500	2417697500	19570	19570	19570	19570	0
433	20250509	130400	2417697500	19570	19570	19640	19570	10
434	20250509	130300	2417501620	19560	19570	19600	19560	489
435	20250509	130200	2407934600	19580	19580	19580	19580	359
436	20250509	130100	2400905380	19580	19580	19580	19580	50
437	20250509	130000	2399926380	19580	19610	19610	19580	224
438	20250509	125900	2395536120	19610	19620	19620	19610	180
439	20250509	125800	2392005030	19630	19630	19630	19630	529
440	20250509	125700	2381620760	19630	19630	19630	19630	0
441	20250509	125600	2381620760	19630	19630	19630	19630	0
442	20250509	125500	2381620760	19630	19630	19630	19630	263
443	20250509	125400	2376458070	19650	19650	19650	19650	50
444	20250509	125300	2375475570	19640	19640	19640	19640	201
445	20250509	125200	2371527930	19650	19650	19650	19650	0
446	20250509	125100	2371527930	19650	19650	19650	19650	2
447	20250509	125000	2371488630	19650	19650	19650	19650	3
448	20250509	124900	2371429680	19640	19650	19650	19640	65
449	20250509	124800	2370152440	19650	19650	19650	19650	50
450	20250509	124700	2369169940	19650	19650	19650	19650	50
451	20250509	124600	2368187440	19660	19660	19660	19660	36
452	20250509	124500	2367479680	19680	19650	19680	19650	197
453	20250509	124400	2363608440	19660	19650	19660	19650	45
454	20250509	124300	2362724120	19650	19650	19650	19650	77
455	20250509	124200	2361211070	19640	19640	19640	19640	16
456	20250509	124100	2360896830	19640	19660	19660	19640	448
457	20250509	124000	2352093420	19660	19660	19660	19660	0
458	20250509	123900	2352093420	19660	19670	19670	19660	88
459	20250509	123800	2350362590	19690	19690	19690	19690	20
460	20250509	123700	2349968790	19690	19670	19690	19670	66
461	20250509	123600	2348670550	19690	19690	19690	19690	2
462	20250509	123500	2348631170	19720	19720	19720	19720	0
463	20250509	123400	2348631170	19720	19680	19720	19680	75
464	20250509	123300	2347154980	19670	19670	19670	19670	1
465	20250509	123200	2347135310	19660	19670	19720	19660	140
466	20250509	123100	2344381790	19670	19690	19690	19670	824
467	20250509	123000	2328160320	19730	19730	19730	19730	0
468	20250509	122900	2328160320	19730	19720	19730	19720	96
469	20250509	122800	2326267180	19730	19720	19730	19700	164
470	20250509	122700	2323035150	19700	19700	19700	19700	61
471	20250509	122600	2321833450	19730	19720	19730	19720	26
472	20250509	122500	2321320720	19720	19700	19720	19690	315
473	20250509	122400	2315112190	19700	19695	19700	19695	389
474	20250509	122300	2307450530	19700	19690	19705	19690	223
475	20250509	122200	2303056340	19700	19720	19720	19700	184
476	20250509	122100	2299429220	19720	19720	19720	19720	1
477	20250509	122000	2299409500	19740	19720	19740	19720	65
478	20250509	121900	2298127680	19690	19710	19740	19690	213
479	20250509	121800	2293925420	19730	19690	19730	19690	257
480	20250509	121700	2288863190	19700	19690	19700	19680	99
481	20250509	121600	2286914510	19710	19710	19730	19710	7
482	20250509	121500	2286776520	19730	19690	19730	19690	128
483	20250509	121400	2284256130	19690	19720	19720	19690	663
484	20250509	121300	2271194380	19720	19720	19720	19720	219
485	20250509	121200	2266875700	19720	19720	19720	19720	105
486	20250509	121100	2264805100	19720	19730	19730	19720	121
487	20250509	121000	2262417890	19730	19720	19730	19720	37
488	20250509	120900	2261687900	19720	19730	19730	19720	176
489	20250509	120800	2258215580	19750	19720	19750	19720	2
490	20250509	120700	2258176110	19720	19720	19720	19720	72
491	20250509	120600	2256756270	19730	19710	19760	19710	119
492	20250509	120500	2254410110	19700	19700	19710	19700	182
493	20250509	120400	2250824700	19710	19710	19720	19700	1064
494	20250509	120300	2229856350	19720	19740	19760	19720	212
495	20250509	120200	2225671650	19760	19750	19770	19700	187
496	20250509	120100	2221981650	19730	19700	19730	19660	658
497	20250509	120000	2209021100	19710	19720	19740	19710	372
498	20250509	115900	2201684050	19720	19800	19800	19720	874
499	20250509	115800	2184414350	19820	19850	19850	19800	259
500	20250509	115700	2179284100	19840	19850	19880	19830	1852
501	20250509	115600	2142514270	19840	19860	19880	19830	363
502	20250509	115500	2135304360	19880	19820	19910	19820	1535
503	20250509	115400	2104826970	19820	19830	19830	19770	1793
504	20250509	115300	2069293650	19840	19750	19850	19750	574
505	20250509	115200	2057925140	19800	19750	19860	19750	4962
506	20250509	115100	1959520550	19750	19720	19750	19720	377
507	20250509	115000	1952082840	19720	19720	19730	19710	102
508	20250509	114900	1950071350	19730	19740	19740	19710	286
509	20250509	114800	1944429760	19740	19740	19750	19740	61
510	20250509	114700	1943225520	19740	19730	19780	19730	347
511	20250509	114600	1936371200	19700	19710	19740	19700	190
512	20250509	114500	1932623900	19720	19720	19720	19700	70
513	20250509	114400	1931244830	19720	19680	19720	19680	237
514	20250509	114300	1926575470	19680	19680	19680	19680	0
515	20250509	114200	1926575470	19680	19680	19690	19640	148
516	20250509	114100	1923664540	19720	19660	19720	19660	1838
517	20250509	114000	1887471780	19650	19640	19655	19630	342
518	20250509	113900	1880751380	19630	19620	19650	19620	1129
519	20250509	113800	1858592290	19590	19610	19610	19570	171
520	20250509	113700	1855240100	19610	19610	19610	19610	159
521	20250509	113600	1852122110	19610	19570	19610	19570	794
522	20250509	113500	1836562920	19590	19510	19590	19510	798
523	20250509	113400	1820952720	19540	19540	19540	19540	0
524	20250509	113300	1820952720	19540	19540	19540	19540	98
525	20250509	113200	1819037800	19500	19500	19500	19500	0
526	20250509	113100	1819037800	19500	19520	19520	19500	67
527	20250509	113000	1817731160	19500	19500	19500	19500	0
528	20250509	112900	1817731160	19500	19500	19500	19500	63
529	20250509	112800	1816502660	19470	19500	19500	19470	1146
530	20250509	112700	1794159820	19530	19530	19530	19530	0
531	20250509	112600	1794159820	19530	19530	19540	19510	63
532	20250509	112500	1792930240	19540	19540	19540	19530	12
533	20250509	112400	1792695770	19530	19480	19540	19480	81
534	20250509	112300	1791117680	19560	19550	19560	19550	204
535	20250509	112200	1787127470	19560	19520	19560	19350	1392
536	20250509	112100	1760137180	19520	19520	19520	19520	14
537	20250509	112000	1759863900	19510	19530	19560	19510	82
538	20250509	111900	1758263810	19560	19540	19560	19510	408
539	20250509	111800	1750288000	19510	19500	19530	19500	215
540	20250509	111700	1746092540	19500	19410	19500	19410	965
541	20250509	111600	1727298180	19440	19390	19440	19390	14
542	20250509	111500	1727026660	19400	19380	19400	19380	65
543	20250509	111400	1725765690	19380	19380	19380	19380	5
544	20250509	111300	1725668790	19380	19380	19380	19380	70
545	20250509	111200	1724312190	19350	19350	19360	19350	7
546	20250509	111100	1724176690	19350	19390	19390	19320	3449
547	20250509	111000	1657494270	19390	19400	19400	19390	189
548	20250509	110900	1653829390	19390	19420	19420	19390	590
549	20250509	110800	1642380170	19420	19420	19420	19420	128
550	20250509	110700	1639894410	19420	19420	19420	19420	35
551	20250509	110600	1639214710	19420	19430	19430	19420	84
552	20250509	110500	1637583210	19440	19440	19440	19440	0
553	20250509	110400	1637583210	19440	19440	19440	19440	166
554	20250509	110300	1634356170	19440	19440	19440	19440	71
555	20250509	110200	1632975930	19420	19420	19420	19420	0
556	20250509	110100	1632975930	19420	19430	19430	19420	65
557	20250509	110000	1631713460	19440	19410	19480	19410	174
558	20250509	105900	1628331160	19410	19410	19410	19410	31
559	20250509	105800	1627729450	19430	19430	19430	19430	50
560	20250509	105700	1626757950	19430	19430	19430	19430	116
561	20250509	105600	1624504070	19430	19420	19430	19420	100
562	20250509	105500	1622561410	19420	19440	19440	19420	165
563	20250509	105400	1619356590	19420	19420	19420	19420	0
564	20250509	105300	1619356590	19420	19420	19420	19420	10
565	20250509	105200	1619162390	19440	19440	19440	19440	47
566	20250509	105100	1618248710	19480	19430	19480	19430	60
567	20250509	105000	1617082860	19440	19440	19440	19440	1
568	20250509	104900	1617063420	19420	19410	19420	19410	79
569	20250509	104800	1615530000	19410	19440	19440	19410	5
570	20250509	104700	1615432880	19440	19410	19440	19410	19
571	20250509	104600	1615063860	19400	19410	19470	19400	329
572	20250509	104500	1608678530	19410	19440	19440	19410	394
573	20250509	104400	1601025860	19460	19450	19460	19450	20
574	20250509	104300	1600636730	19460	19460	19460	19460	56
575	20250509	104200	1599546970	19480	19470	19480	19470	88
576	20250509	104100	1597833580	19480	19450	19480	19450	618
577	20250509	104000	1585802940	19470	19450	19470	19450	175
578	20250509	103900	1582397150	19450	19440	19460	19420	225
579	20250509	103800	1578020930	19430	19400	19430	19400	68
580	20250509	103700	1576700250	19420	19340	19420	19340	1193
581	20250509	103600	1553598560	19330	19330	19330	19330	1
582	20250509	103500	1553579230	19320	19320	19340	19320	156
583	20250509	103400	1550563980	19320	19320	19320	19320	15
584	20250509	103300	1550274180	19330	19320	19340	19320	1078
585	20250509	103200	1529446600	19310	19330	19350	19310	708
586	20250509	103100	1515768680	19330	19300	19330	19290	440
587	20250509	103000	1507269260	19300	19280	19300	19280	79
588	20250509	102900	1505746040	19300	19280	19300	19280	182
589	20250509	102800	1502235860	19270	19270	19270	19260	316
590	20250509	102700	1496148900	19270	19280	19280	19270	185
591	20250509	102600	1492582770	19290	19300	19300	19260	11
592	20250509	102500	1492370700	19260	19250	19300	19240	323
593	20250509	102400	1486152300	19250	19260	19260	19250	110
594	20250509	102300	1484034790	19240	19230	19240	19230	385
595	20250509	102200	1476629390	19230	19250	19250	19230	749
596	20250509	102100	1462221580	19250	19230	19270	19230	357
597	20250509	102000	1455346930	19260	19250	19260	19210	822
598	20250509	101900	1439542860	19250	19260	19260	19240	480
599	20250509	101800	1430300770	19260	19300	19300	19260	3787
600	20250509	101700	1357290220	19300	19300	19300	19300	180
601	20250509	101600	1353816220	19300	19300	19300	19300	279
602	20250509	101500	1348431520	19300	19290	19300	19280	211
603	20250509	101400	1344362390	19280	19280	19290	19270	107
604	20250509	101300	1342299430	19330	19280	19330	19280	150
605	20250509	101200	1339407180	19290	19290	19290	19290	68
606	20250509	101100	1338095460	19300	19300	19330	19300	6
607	20250509	101000	1337979630	19280	19320	19330	19280	213
608	20250509	100900	1333870270	19290	19290	19320	19290	14
609	20250509	100800	1333599980	19320	19270	19320	19270	633
610	20250509	100700	1321400670	19270	19280	19280	19270	1068
611	20250509	100600	1300814630	19260	19280	19280	19260	236
612	20250509	100500	1296265160	19280	19280	19320	19280	82
613	20250509	100400	1294684060	19270	19280	19280	19270	3
614	20250509	100300	1294626240	19270	19260	19320	19240	1236
615	20250509	100200	1270784060	19260	19200	19260	19200	85
616	20250509	100100	1269151600	19200	19180	19230	19170	1278
617	20250509	100000	1244629360	19170	19190	19200	19170	1479
618	20250509	095900	1216251810	19200	19160	19230	19160	760
619	20250509	095800	1201659220	19170	19140	19190	19140	141
620	20250509	095700	1198958780	19140	19110	19190	19110	7719
621	20250509	095600	1051443585	19120	19260	19260	19110	6396
622	20250509	095500	929099635	19260	19280	19280	19260	9
623	20250509	095400	928926225	19240	19260	19260	19240	72
624	20250509	095300	927540835	19280	19200	19280	19190	2929
625	20250509	095200	871303455	19240	19280	19280	19200	5403
626	20250509	095100	767435325	19280	19280	19300	19280	198
627	20250509	095000	763617425	19280	19310	19310	19280	1306
628	20250509	094900	738427525	19310	19310	19310	19300	76
629	20250509	094800	736960515	19300	19320	19320	19300	1053
630	20250509	094700	716636985	19310	19320	19320	19310	73
631	20250509	094600	715227345	19310	19310	19320	19300	18
632	20250509	094500	714879785	19310	19300	19310	19300	86
633	20250509	094400	713219935	19300	19290	19300	19280	109
634	20250509	094300	711117655	19290	19300	19310	19290	401
635	20250509	094200	703375895	19300	19280	19300	19280	715
636	20250509	094100	689590645	19290	19330	19330	19280	1243
637	20250509	094000	665599715	19330	19340	19340	19330	168
638	20250509	093900	662351995	19380	19330	19380	19330	3
639	20250509	093800	662293955	19330	19330	19380	19310	435
640	20250509	093700	653882400	19320	19350	19350	19310	1055
641	20250509	093600	633504610	19330	19340	19370	19320	1233
642	20250509	093500	609655990	19370	19350	19370	19340	16
643	20250509	093400	609346460	19320	19360	19370	19310	5387
644	20250509	093300	505188830	19370	19360	19370	19360	75
645	20250509	093200	503736740	19360	19380	19380	19360	1013
646	20250509	093100	484111200	19390	19380	19390	19380	6
647	20250509	093000	483994870	19380	19410	19410	19380	8
648	20250509	092900	483839800	19400	19400	19400	19350	1166
649	20250509	092800	461239780	19410	19410	19410	19410	153
650	20250509	092700	458270050	19410	19440	19440	19400	716
651	20250509	092600	444377370	19410	19410	19410	19410	183
652	20250509	092500	440825340	19410	19410	19410	19410	169
653	20250509	092400	437545050	19410	19490	19490	19400	3361
654	20250509	092300	372190700	19490	19480	19490	19470	184
655	20250509	092200	368606940	19480	19480	19480	19480	12
656	20250509	092100	368373180	19500	19480	19500	19470	380
657	20250509	092000	360974320	19470	19490	19500	19470	738
658	20250509	091900	346604810	19460	19460	19500	19460	64
659	20250509	091800	345358830	19460	19480	19480	19450	558
660	20250509	091700	334500450	19470	19480	19480	19460	904
661	20250509	091600	316896390	19490	19530	19530	19490	2766
662	20250509	091500	262942260	19530	19530	19620	19530	451
663	20250509	091400	254130270	19530	19540	19540	19530	495
664	20250509	091300	244461900	19530	19550	19590	19510	950
665	20250509	091200	225903900	19540	19590	19590	19540	927
666	20250509	091100	207761420	19590	19660	19670	19590	1361
667	20250509	091000	181079530	19660	19650	19710	19650	76
668	20250509	090900	179585130	19690	19630	19720	19630	1086
669	20250509	090800	158232610	19630	19610	19650	19610	820
670	20250509	090700	142144970	19610	19690	19720	19610	1352
671	20250509	090600	115574350	19720	19640	19740	19640	369
672	20250509	090500	108294590	19670	19660	19670	19650	37
673	20250509	090400	107567430	19660	19650	19700	19650	103
674	20250509	090300	105541510	19650	19640	19660	19620	29
675	20250509	090200	104972160	19620	19610	19620	19610	109
676	20250509	090100	102834660	19610	19700	19700	19610	1969
677	20250509	090000	64132660	19700	19740	19750	19700	3249