KissMeData/263860/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203800	3168233180	18930	18930	18930	18930	5910
3	20250514	203700	3168233180	18930	18930	18930	18930	0
4	20250514	203600	3168233180	18930	18930	18930	18930	0
5	20250514	203500	3168233180	18930	18930	18930	18930	0
6	20250514	203400	3168233180	18930	18930	18930	18930	0
7	20250514	203300	3168233180	18930	18930	18930	18930	0
8	20250514	203200	3168233180	18930	18930	18930	18930	0
9	20250514	203100	3168233180	18930	18930	18930	18930	0
10	20250514	203000	3168233180	18930	18930	18930	18930	0
11	20250514	202900	3168233180	18930	18930	18930	18930	0
12	20250514	202800	3168233180	18930	18930	18930	18930	0
13	20250514	202700	3168233180	18930	18930	18930	18930	0
14	20250514	202600	3168233180	18930	18930	18930	18930	0
15	20250514	202500	3168233180	18930	18930	18930	18930	0
16	20250514	202400	3168233180	18930	18930	18930	18930	0
17	20250514	202300	3168233180	18930	18930	18930	18930	0
18	20250514	202200	3168233180	18930	18930	18930	18930	0
19	20250514	202100	3168233180	18930	18930	18930	18930	0
20	20250514	202000	3168233180	18930	18930	18930	18930	0
21	20250514	201900	3168233180	18930	18930	18930	18930	0
22	20250514	201800	3168233180	18930	18930	18930	18930	0
23	20250514	201700	3168233180	18930	18930	18930	18930	0
24	20250514	201600	3168233180	18930	18930	18930	18930	0
25	20250514	201500	3168233180	18930	18930	18930	18930	0
26	20250514	201400	3168233180	18930	18930	18930	18930	0
27	20250514	201300	3168233180	18930	18930	18930	18930	0
28	20250514	201200	3168233180	18930	18930	18930	18930	0
29	20250514	201100	3168233180	18930	18930	18930	18930	0
30	20250514	201000	3168233180	18930	18930	18930	18930	0
31	20250514	200900	3168233180	18930	18930	18930	18930	0
32	20250514	200800	3168233180	18930	18930	18930	18930	5910
33	20250514	200700	3168233180	18930	18930	18930	18930	0
34	20250514	200600	3168233180	18930	18930	18930	18930	0
35	20250514	200500	3168233180	18930	18930	18930	18930	0
36	20250514	200400	3168233180	18930	18930	18930	18930	0
37	20250514	200300	3168233180	18930	18930	18930	18930	0
38	20250514	200200	3168233180	18930	18930	18930	18930	0
39	20250514	200100	3168233180	18930	18930	18930	18930	0
40	20250514	200000	3168233180	18930	18930	18930	18930	0
41	20250514	195900	3168233180	18930	18930	18930	18930	0
42	20250514	195800	3168233180	18930	18930	18930	18930	0
43	20250514	195700	3168233180	18930	18930	18930	18930	0
44	20250514	195600	3168233180	18930	18930	18930	18930	0
45	20250514	195500	3168233180	18930	18930	18930	18930	0
46	20250514	195400	3168233180	18930	18930	18930	18930	0
47	20250514	195300	3168233180	18930	18930	18930	18930	0
48	20250514	195200	3168233180	18930	18930	18930	18930	0
49	20250514	195100	3168233180	18930	18930	18930	18930	0
50	20250514	195000	3168233180	18930	18930	18930	18930	0
51	20250514	194900	3168233180	18930	18930	18930	18930	0
52	20250514	194800	3168233180	18930	18930	18930	18930	0
53	20250514	194700	3168233180	18930	18930	18930	18930	0
54	20250514	194600	3168233180	18930	18930	18930	18930	0
55	20250514	194500	3168233180	18930	18930	18930	18930	0
56	20250514	194400	3168233180	18930	18930	18930	18930	0
57	20250514	194300	3168233180	18930	18930	18930	18930	0
58	20250514	194200	3168233180	18930	18930	18930	18930	0
59	20250514	194100	3168233180	18930	18930	18930	18930	0
60	20250514	194000	3168233180	18930	18930	18930	18930	0
61	20250514	193900	3168233180	18930	18930	18930	18930	0
62	20250514	193800	3168233180	18930	18930	18930	18930	5910
63	20250514	193700	3168233180	18930	18930	18930	18930	0
64	20250514	193600	3168233180	18930	18930	18930	18930	0
65	20250514	193500	3168233180	18930	18930	18930	18930	0
66	20250514	193400	3168233180	18930	18930	18930	18930	0
67	20250514	193300	3168233180	18930	18930	18930	18930	0
68	20250514	193200	3168233180	18930	18930	18930	18930	0
69	20250514	193100	3168233180	18930	18930	18930	18930	0
70	20250514	193000	3168233180	18930	18930	18930	18930	0
71	20250514	192900	3168233180	18930	18930	18930	18930	0
72	20250514	192800	3168233180	18930	18930	18930	18930	0
73	20250514	192700	3168233180	18930	18930	18930	18930	0
74	20250514	192600	3168233180	18930	18930	18930	18930	0
75	20250514	192500	3168233180	18930	18930	18930	18930	0
76	20250514	192400	3168233180	18930	18930	18930	18930	0
77	20250514	192300	3168233180	18930	18930	18930	18930	0
78	20250514	192200	3168233180	18930	18930	18930	18930	0
79	20250514	192100	3168233180	18930	18930	18930	18930	0
80	20250514	192000	3168233180	18930	18930	18930	18930	0
81	20250514	191900	3168233180	18930	18930	18930	18930	0
82	20250514	191800	3168233180	18930	18930	18930	18930	0
83	20250514	191700	3168233180	18930	18930	18930	18930	0
84	20250514	191600	3168233180	18930	18930	18930	18930	0
85	20250514	191500	3168233180	18930	18930	18930	18930	0
86	20250514	191400	3168233180	18930	18930	18930	18930	0
87	20250514	191300	3168233180	18930	18930	18930	18930	0
88	20250514	191200	3168233180	18930	18930	18930	18930	0
89	20250514	191100	3168233180	18930	18930	18930	18930	0
90	20250514	191000	3168233180	18930	18930	18930	18930	0
91	20250514	190900	3168233180	18930	18930	18930	18930	0
92	20250514	190800	3168233180	18930	18930	18930	18930	5910
93	20250514	190700	3168233180	18930	18930	18930	18930	0
94	20250514	190600	3168233180	18930	18930	18930	18930	0
95	20250514	190500	3168233180	18930	18930	18930	18930	0
96	20250514	190400	3168233180	18930	18930	18930	18930	0
97	20250514	190300	3168233180	18930	18930	18930	18930	0
98	20250514	190200	3168233180	18930	18930	18930	18930	0
99	20250514	190100	3168233180	18930	18930	18930	18930	0
100	20250514	190000	3168233180	18930	18930	18930	18930	0
101	20250514	185900	3168233180	18930	18930	18930	18930	0
102	20250514	185800	3168233180	18930	18930	18930	18930	0
103	20250514	185700	3168233180	18930	18930	18930	18930	0
104	20250514	185600	3168233180	18930	18930	18930	18930	0
105	20250514	185500	3168233180	18930	18930	18930	18930	0
106	20250514	185400	3168233180	18930	18930	18930	18930	0
107	20250514	185300	3168233180	18930	18930	18930	18930	0
108	20250514	185200	3168233180	18930	18930	18930	18930	0
109	20250514	185100	3168233180	18930	18930	18930	18930	0
110	20250514	185000	3168233180	18930	18930	18930	18930	0
111	20250514	184900	3168233180	18930	18930	18930	18930	0
112	20250514	184800	3168233180	18930	18930	18930	18930	0
113	20250514	184700	3168233180	18930	18930	18930	18930	0
114	20250514	184600	3168233180	18930	18930	18930	18930	0
115	20250514	184500	3168233180	18930	18930	18930	18930	0
116	20250514	184400	3168233180	18930	18930	18930	18930	0
117	20250514	184300	3168233180	18930	18930	18930	18930	0
118	20250514	184200	3168233180	18930	18930	18930	18930	0
119	20250514	184100	3168233180	18930	18930	18930	18930	0
120	20250514	184000	3168233180	18930	18930	18930	18930	0
121	20250514	183900	3168233180	18930	18930	18930	18930	0
122	20250514	183800	3168233180	18930	18930	18930	18930	5910
123	20250514	183700	3168233180	18930	18930	18930	18930	0
124	20250514	183600	3168233180	18930	18930	18930	18930	0
125	20250514	183500	3168233180	18930	18930	18930	18930	0
126	20250514	183400	3168233180	18930	18930	18930	18930	0
127	20250514	183300	3168233180	18930	18930	18930	18930	0
128	20250514	183200	3168233180	18930	18930	18930	18930	0
129	20250514	183100	3168233180	18930	18930	18930	18930	0
130	20250514	183000	3168233180	18930	18930	18930	18930	0
131	20250514	182900	3168233180	18930	18930	18930	18930	0
132	20250514	182800	3168233180	18930	18930	18930	18930	0
133	20250514	182700	3168233180	18930	18930	18930	18930	0
134	20250514	182600	3168233180	18930	18930	18930	18930	0
135	20250514	182500	3168233180	18930	18930	18930	18930	0
136	20250514	182400	3168233180	18930	18930	18930	18930	0
137	20250514	182300	3168233180	18930	18930	18930	18930	0
138	20250514	182200	3168233180	18930	18930	18930	18930	0
139	20250514	182100	3168233180	18930	18930	18930	18930	0
140	20250514	182000	3168233180	18930	18930	18930	18930	0
141	20250514	181900	3168233180	18930	18930	18930	18930	0
142	20250514	181800	3168233180	18930	18930	18930	18930	0
143	20250514	181700	3168233180	18930	18930	18930	18930	0
144	20250514	181600	3168233180	18930	18930	18930	18930	0
145	20250514	181500	3168233180	18930	18930	18930	18930	0
146	20250514	181400	3168233180	18930	18930	18930	18930	0
147	20250514	181300	3168233180	18930	18930	18930	18930	0
148	20250514	181200	3168233180	18930	18930	18930	18930	0
149	20250514	181100	3168233180	18930	18930	18930	18930	0
150	20250514	181000	3168233180	18930	18930	18930	18930	0
151	20250514	180900	3168233180	18930	18930	18930	18930	0
152	20250514	180800	3168233180	18930	18930	18930	18930	5910
153	20250514	180700	3168233180	18930	18930	18930	18930	0
154	20250514	180600	3168233180	18930	18930	18930	18930	0
155	20250514	180500	3168233180	18930	18930	18930	18930	0
156	20250514	180400	3168233180	18930	18930	18930	18930	0
157	20250514	180300	3168233180	18930	18930	18930	18930	0
158	20250514	180200	3168233180	18930	18930	18930	18930	0
159	20250514	180100	3168233180	18930	18930	18930	18930	0
160	20250514	180000	3168233180	18930	18930	18930	18930	0
161	20250514	175900	3168233180	18930	18930	18930	18930	0
162	20250514	175800	3168233180	18930	18930	18930	18930	0
163	20250514	175700	3168233180	18930	18930	18930	18930	0
164	20250514	175600	3168233180	18930	18930	18930	18930	0
165	20250514	175500	3168233180	18930	18930	18930	18930	0
166	20250514	175400	3168233180	18930	18930	18930	18930	0
167	20250514	175300	3168233180	18930	18930	18930	18930	0
168	20250514	175200	3168233180	18930	18930	18930	18930	0
169	20250514	175100	3168233180	18930	18930	18930	18930	0
170	20250514	175000	3168233180	18930	18930	18930	18930	0
171	20250514	174900	3168233180	18930	18930	18930	18930	0
172	20250514	174800	3168233180	18930	18930	18930	18930	0
173	20250514	174700	3168233180	18930	18930	18930	18930	0
174	20250514	174600	3168233180	18930	18930	18930	18930	0
175	20250514	174500	3168233180	18930	18930	18930	18930	0
176	20250514	174400	3168233180	18930	18930	18930	18930	0
177	20250514	174300	3168233180	18930	18930	18930	18930	0
178	20250514	174200	3168233180	18930	18930	18930	18930	0
179	20250514	174100	3168233180	18930	18930	18930	18930	0
180	20250514	174000	3168233180	18930	18930	18930	18930	0
181	20250514	173900	3168233180	18930	18930	18930	18930	0
182	20250514	173800	3168233180	18930	18930	18930	18930	5910
183	20250514	173700	3168233180	18930	18930	18930	18930	0
184	20250514	173600	3168233180	18930	18930	18930	18930	0
185	20250514	173500	3168233180	18930	18930	18930	18930	0
186	20250514	173400	3168233180	18930	18930	18930	18930	0
187	20250514	173300	3168233180	18930	18930	18930	18930	0
188	20250514	173200	3168233180	18930	18930	18930	18930	0
189	20250514	173100	3168233180	18930	18930	18930	18930	0
190	20250514	173000	3168233180	18930	18930	18930	18930	0
191	20250514	172900	3168233180	18930	18930	18930	18930	0
192	20250514	172800	3168233180	18930	18930	18930	18930	0
193	20250514	172700	3168233180	18930	18930	18930	18930	0
194	20250514	172600	3168233180	18930	18930	18930	18930	0
195	20250514	172500	3168233180	18930	18930	18930	18930	0
196	20250514	172400	3168233180	18930	18930	18930	18930	0
197	20250514	172300	3168233180	18930	18930	18930	18930	0
198	20250514	172200	3168233180	18930	18930	18930	18930	0
199	20250514	172100	3168233180	18930	18930	18930	18930	0
200	20250514	172000	3168233180	18930	18930	18930	18930	0
201	20250514	171900	3168233180	18930	18930	18930	18930	0
202	20250514	171800	3168233180	18930	18930	18930	18930	0
203	20250514	171700	3168233180	18930	18930	18930	18930	0
204	20250514	171600	3168233180	18930	18930	18930	18930	0
205	20250514	171500	3168233180	18930	18930	18930	18930	0
206	20250514	171400	3168233180	18930	18930	18930	18930	0
207	20250514	171300	3168233180	18930	18930	18930	18930	0
208	20250514	171200	3168233180	18930	18930	18930	18930	0
209	20250514	171100	3168233180	18930	18930	18930	18930	0
210	20250514	171000	3168233180	18930	18930	18930	18930	0
211	20250514	170900	3168233180	18930	18930	18930	18930	0
212	20250514	170800	3168233180	18930	18930	18930	18930	5910
213	20250514	170700	3168233180	18930	18930	18930	18930	0
214	20250514	170600	3168233180	18930	18930	18930	18930	0
215	20250514	170500	3168233180	18930	18930	18930	18930	0
216	20250514	170400	3168233180	18930	18930	18930	18930	0
217	20250514	170300	3168233180	18930	18930	18930	18930	0
218	20250514	170200	3168233180	18930	18930	18930	18930	0
219	20250514	170100	3168233180	18930	18930	18930	18930	0
220	20250514	170000	3168233180	18930	18930	18930	18930	0
221	20250514	165900	3168233180	18930	18930	18930	18930	0
222	20250514	165800	3168233180	18930	18930	18930	18930	0
223	20250514	165700	3168233180	18930	18930	18930	18930	0
224	20250514	165600	3168233180	18930	18930	18930	18930	0
225	20250514	165500	3168233180	18930	18930	18930	18930	0
226	20250514	165400	3168233180	18930	18930	18930	18930	0
227	20250514	165300	3168233180	18930	18930	18930	18930	0
228	20250514	165200	3168233180	18930	18930	18930	18930	0
229	20250514	165100	3168233180	18930	18930	18930	18930	0
230	20250514	165000	3168233180	18930	18930	18930	18930	0
231	20250514	164900	3168233180	18930	18930	18930	18930	0
232	20250514	164800	3168233180	18930	18930	18930	18930	0
233	20250514	164700	3168233180	18930	18930	18930	18930	0
234	20250514	164600	3168233180	18930	18930	18930	18930	0
235	20250514	164500	3168233180	18930	18930	18930	18930	0
236	20250514	164400	3168233180	18930	18930	18930	18930	0
237	20250514	164300	3168233180	18930	18930	18930	18930	0
238	20250514	164200	3168233180	18930	18930	18930	18930	0
239	20250514	164100	3168233180	18930	18930	18930	18930	0
240	20250514	164000	3168233180	18930	18930	18930	18930	0
241	20250514	163900	3168233180	18930	18930	18930	18930	0
242	20250514	163800	3168233180	18930	18930	18930	18930	5910
243	20250514	163700	3168233180	18930	18930	18930	18930	0
244	20250514	163600	3168233180	18930	18930	18930	18930	0
245	20250514	163500	3168233180	18930	18930	18930	18930	0
246	20250514	163400	3168233180	18930	18930	18930	18930	0
247	20250514	163300	3168233180	18930	18930	18930	18930	0
248	20250514	163200	3168233180	18930	18930	18930	18930	0
249	20250514	163100	3168233180	18930	18930	18930	18930	0
250	20250514	163000	3168233180	18930	18930	18930	18930	0
251	20250514	162900	3168233180	18930	18930	18930	18930	0
252	20250514	162800	3168233180	18930	18930	18930	18930	0
253	20250514	162700	3168233180	18930	18930	18930	18930	0
254	20250514	162600	3168233180	18930	18930	18930	18930	0
255	20250514	162500	3168233180	18930	18930	18930	18930	0
256	20250514	162400	3168233180	18930	18930	18930	18930	0
257	20250514	162300	3168233180	18930	18930	18930	18930	0
258	20250514	162200	3168233180	18930	18930	18930	18930	0
259	20250514	162100	3168233180	18930	18930	18930	18930	0
260	20250514	162000	3168233180	18930	18930	18930	18930	0
261	20250514	161900	3168233180	18930	18930	18930	18930	0
262	20250514	161800	3168233180	18930	18930	18930	18930	0
263	20250514	161700	3168233180	18930	18930	18930	18930	0
264	20250514	161600	3168233180	18930	18930	18930	18930	0
265	20250514	161500	3168233180	18930	18930	18930	18930	0
266	20250514	161400	3168233180	18930	18930	18930	18930	0
267	20250514	161300	3168233180	18930	18930	18930	18930	0
268	20250514	161200	3168233180	18930	18930	18930	18930	0
269	20250514	161100	3168233180	18930	18930	18930	18930	0
270	20250514	161000	3168233180	18930	18930	18930	18930	0
271	20250514	160900	3168233180	18930	18930	18930	18930	0
272	20250514	160800	3168233180	18930	18930	18930	18930	5910
273	20250514	160700	3168233180	18930	18930	18930	18930	0
274	20250514	160600	3168233180	18930	18930	18930	18930	0
275	20250514	160500	3168233180	18930	18930	18930	18930	0
276	20250514	160400	3168233180	18930	18930	18930	18930	0
277	20250514	160300	3168233180	18930	18930	18930	18930	0
278	20250514	160200	3168233180	18930	18930	18930	18930	0
279	20250514	160100	3168233180	18930	18930	18930	18930	0
280	20250514	160000	3168233180	18930	18930	18930	18930	0
281	20250514	155900	3168233180	18930	18930	18930	18930	0
282	20250514	155800	3168233180	18930	18930	18930	18930	0
283	20250514	155700	3168233180	18930	18930	18930	18930	0
284	20250514	155600	3168233180	18930	18930	18930	18930	0
285	20250514	155500	3168233180	18930	18930	18930	18930	0
286	20250514	155400	3168233180	18930	18930	18930	18930	0
287	20250514	155300	3168233180	18930	18930	18930	18930	0
288	20250514	155200	3168233180	18930	18930	18930	18930	0
289	20250514	155100	3168233180	18930	18930	18930	18930	0
290	20250514	155000	3168233180	18930	18930	18930	18930	0
291	20250514	154900	3168233180	18930	18930	18930	18930	0
292	20250514	154800	3168233180	18930	18930	18930	18930	0
293	20250514	154700	3168233180	18930	18930	18930	18930	0
294	20250514	154600	3168233180	18930	18930	18930	18930	0
295	20250514	154500	3168233180	18930	18930	18930	18930	0
296	20250514	154400	3168233180	18930	18930	18930	18930	0
297	20250514	154300	3168233180	18930	18930	18930	18930	0
298	20250514	154200	3168233180	18930	18930	18930	18930	0
299	20250514	154100	3168233180	18930	18930	18930	18930	0
300	20250514	154000	3168233180	18930	18930	18930	18930	0
301	20250514	153900	3168233180	18930	18930	18930	18930	0
302	20250514	153800	3168233180	18930	18930	18930	18930	5910
303	20250514	153700	3168233180	18930	18930	18930	18930	0
304	20250514	153600	3168233180	18930	18930	18930	18930	0
305	20250514	153500	3168233180	18930	18930	18930	18930	0
306	20250514	153400	3168233180	18930	18930	18930	18930	0
307	20250514	153300	3168233180	18930	18930	18930	18930	0
308	20250514	153200	3168233180	18930	18930	18930	18930	0
309	20250514	153100	3168233180	18930	18930	18930	18930	0
310	20250514	153000	3168233180	18930	18930	18930	18930	5910
311	20250514	152900	3056356880	19010	19010	19010	19010	0
312	20250514	152800	3056356880	19010	19010	19010	19010	0
313	20250514	152700	3056356880	19010	19010	19010	19010	0
314	20250514	152600	3056356880	19010	19010	19010	19010	0
315	20250514	152500	3056356880	19010	19010	19010	19010	0
316	20250514	152400	3056356880	19010	19010	19010	19010	0
317	20250514	152300	3056356880	19010	19010	19010	19010	0
318	20250514	152200	3056356880	19010	19010	19010	19010	0
319	20250514	152100	3056356880	19010	19010	19010	19010	0
320	20250514	152000	3056356880	19010	19010	19010	19010	0
321	20250514	151900	3056356880	19010	19000	19010	18960	961
322	20250514	151800	3038121330	19010	18990	19010	18980	293
323	20250514	151700	3032558580	19000	19000	19010	18990	58
324	20250514	151600	3031456660	19010	19010	19010	18990	276
325	20250514	151500	3026213820	19020	19000	19020	18990	469
326	20250514	151400	3017301970	19000	19000	19000	19000	7
327	20250514	151300	3017168970	19020	19010	19020	19000	249
328	20250514	151200	3012436490	19020	19030	19030	19010	315
329	20250514	151100	3006447630	19030	19030	19030	19030	730
330	20250514	151000	2992555730	19030	19010	19030	19000	553
331	20250514	150900	2982042890	18990	19020	19030	18990	666
332	20250514	150800	2969388350	19030	19030	19030	19030	132
333	20250514	150700	2966876390	19030	19040	19040	19030	18
334	20250514	150600	2966533710	19040	19040	19040	19040	1
335	20250514	150500	2966514670	19050	19050	19050	19050	58
336	20250514	150400	2965409770	19050	19050	19050	19050	40
337	20250514	150300	2964647770	19050	19000	19050	19000	112
338	20250514	150200	2962514270	19050	19000	19050	19000	1156
339	20250514	150100	2940533800	19000	18990	19000	18990	118
340	20250514	150000	2938292800	19000	19000	19000	18980	208
341	20250514	145900	2934344800	18980	18980	18980	18980	54
342	20250514	145800	2933319880	18980	19000	19040	18980	586
343	20250514	145700	2922186680	19040	19050	19050	19000	271
344	20250514	145600	2917032200	19040	19040	19040	19040	5
345	20250514	145500	2916937000	19050	19050	19050	19050	9
346	20250514	145400	2916765550	19050	19050	19050	19050	5
347	20250514	145300	2916670300	19060	19020	19060	19010	356
348	20250514	145200	2909901160	19060	19020	19060	19020	115
349	20250514	145100	2907713260	19020	19020	19020	19020	5
350	20250514	145000	2907618160	19020	19030	19060	19020	75
351	20250514	144900	2906191070	19040	19070	19090	19040	443
352	20250514	144800	2897749770	19090	19080	19090	19080	43
353	20250514	144700	2896929280	19090	19090	19090	19090	8
354	20250514	144600	2896776560	19070	19070	19070	19070	0
355	20250514	144500	2896776560	19070	19080	19080	19070	15
356	20250514	144400	2896490440	19090	19090	19090	19090	31
357	20250514	144300	2895898650	19110	19100	19120	19100	469
358	20250514	144200	2886939860	19100	19100	19100	19100	45
359	20250514	144100	2886080360	19090	19090	19090	19090	0
360	20250514	144000	2886080360	19090	19090	19090	19090	90
361	20250514	143900	2884362260	19050	19050	19050	19050	10
362	20250514	143800	2884171760	19070	19070	19070	19070	582
363	20250514	143700	2873073020	19070	19070	19070	19070	568
364	20250514	143600	2862241260	19060	19060	19060	19060	0
365	20250514	143500	2862241260	19060	19010	19060	19010	231
366	20250514	143400	2857848600	19060	19030	19070	19020	614
367	20250514	143300	2846165050	19040	19060	19060	19040	58
368	20250514	143200	2845060180	19060	19060	19060	19060	5
369	20250514	143100	2844964880	19070	19080	19120	19070	50
370	20250514	143000	2844010700	19120	19120	19120	19120	0
371	20250514	142900	2844010700	19120	19120	19120	19090	42
372	20250514	142800	2843207710	19130	19130	19130	19130	0
373	20250514	142700	2843207710	19130	19120	19130	19120	30
374	20250514	142600	2842634010	19120	19120	19120	19120	20
375	20250514	142500	2842251610	19120	19120	19120	19120	0
376	20250514	142400	2842251610	19120	19110	19120	19050	193
377	20250514	142300	2838568420	19120	19070	19120	19070	580
378	20250514	142200	2827489230	19080	19040	19080	19040	605
379	20250514	142100	2815967890	18990	19040	19040	18990	734
380	20250514	142000	2802020810	19020	19060	19060	19020	65
381	20250514	141900	2800784000	19070	19070	19070	19070	0
382	20250514	141800	2800784000	19070	19070	19070	19070	4
383	20250514	141700	2800707720	19080	19020	19080	19020	421
384	20250514	141600	2792696640	19020	19020	19020	19020	0
385	20250514	141500	2792696640	19020	19050	19050	19020	90
386	20250514	141400	2790982320	19050	19050	19050	19050	1
387	20250514	141300	2790963270	19080	19050	19080	19050	176
388	20250514	141200	2787608390	19050	19020	19050	19000	2794
389	20250514	141100	2734477070	19020	19040	19040	19020	651
390	20250514	141000	2722094870	19050	19040	19050	19000	336
391	20250514	140900	2715707020	19050	19070	19070	19050	92
392	20250514	140800	2713954080	19070	19070	19070	19070	0
393	20250514	140700	2713954080	19070	19070	19070	19070	0
394	20250514	140600	2713954080	19070	19095	19100	19060	239
395	20250514	140500	2709392285	19100	19100	19100	19080	12
396	20250514	140400	2709163135	19080	19080	19095	19080	13
397	20250514	140300	2708915045	19090	19090	19100	19090	30
398	20250514	140200	2708342245	19100	19110	19120	19090	87
399	20250514	140100	2706679885	19000	19050	19050	19000	110
400	20250514	140000	2704587705	19120	19120	19120	19120	0
401	20250514	135900	2704587705	19120	19120	19120	19120	0
402	20250514	135800	2704587705	19120	19120	19120	19120	0
403	20250514	135700	2704587705	19120	19120	19120	19120	0
404	20250514	135600	2704587705	19120	19120	19120	19120	0
405	20250514	135500	2704587705	19120	19120	19120	19120	54
406	20250514	135400	2703555225	19120	19110	19120	19020	145
407	20250514	135300	2700788555	19110	19110	19110	19100	31
408	20250514	135200	2700196185	19110	19090	19110	19090	125
409	20250514	135100	2697808885	19100	19100	19100	19100	10
410	20250514	135000	2697617885	19110	19070	19110	19070	391
411	20250514	134900	2690154235	19120	19120	19120	19120	170
412	20250514	134800	2686903835	19120	19120	19120	19120	15
413	20250514	134700	2686617035	19120	19110	19120	19090	211
414	20250514	134600	2682586285	19120	19130	19130	19120	107
415	20250514	134500	2680540275	19140	19180	19200	19140	682
416	20250514	134400	2667464145	19190	19190	19190	19190	58
417	20250514	134300	2666351125	19200	19260	19260	19200	619
418	20250514	134200	2654460525	19310	19310	19310	19310	74
419	20250514	134100	2653031585	19250	19230	19250	19230	437
420	20250514	134000	2644625315	19210	19210	19210	19210	0
421	20250514	133900	2644625315	19210	19240	19240	19210	177
422	20250514	133800	2641224265	19230	19230	19230	19230	4
423	20250514	133700	2641147345	19220	19290	19300	19220	166
424	20250514	133600	2637952895	19300	19300	19300	19300	1
425	20250514	133500	2637933595	19310	19290	19310	19280	21
426	20250514	133400	2637528585	19300	19300	19310	19300	123
427	20250514	133300	2635154585	19300	19300	19300	19300	0
428	20250514	133200	2635154585	19300	19300	19300	19270	84
429	20250514	133100	2633534915	19300	19260	19300	19260	423
430	20250514	133000	2625382615	19260	19260	19260	19260	10
431	20250514	132900	2625190015	19270	19270	19270	19270	0
432	20250514	132800	2625190015	19270	19260	19280	19260	23
433	20250514	132700	2624746735	19260	19280	19280	19260	115
434	20250514	132600	2622531685	19350	19280	19350	19280	46
435	20250514	132500	2621644385	19250	19360	19360	19250	77
436	20250514	132400	2620160385	19280	19290	19290	19280	17
437	20250514	132300	2619832525	19360	19360	19360	19360	0
438	20250514	132200	2619832525	19360	19360	19360	19360	42
439	20250514	132100	2619019405	19290	19290	19290	19290	0
440	20250514	132000	2619019405	19290	19300	19370	19290	1838
441	20250514	131900	2583514295	19300	19300	19300	19230	631
442	20250514	131800	2571372465	19300	19300	19300	19300	100
443	20250514	131700	2569442465	19300	19300	19300	19300	0
444	20250514	131600	2569442465	19300	19300	19300	19220	206
445	20250514	131500	2565473845	19300	19300	19300	19300	51
446	20250514	131400	2564489545	19300	19300	19300	19300	28
447	20250514	131300	2563949145	19310	19280	19310	19230	365
448	20250514	131200	2556924065	19310	19310	19310	19310	13
449	20250514	131100	2556673035	19260	19270	19320	19260	94
450	20250514	131000	2554861715	19270	19290	19290	19270	145
451	20250514	130900	2552065485	19320	19320	19320	19320	2
452	20250514	130800	2552026845	19330	19330	19330	19330	4
453	20250514	130700	2551949525	19340	19340	19340	19340	0
454	20250514	130600	2551949525	19340	19330	19340	19320	64
455	20250514	130500	2550712565	19340	19340	19340	19340	3
456	20250514	130400	2550654545	19340	19340	19340	19340	171
457	20250514	130300	2547347405	19340	19340	19340	19340	1
458	20250514	130200	2547328065	19340	19320	19340	19320	111
459	20250514	130100	2545183405	19340	19330	19340	19330	50
460	20250514	130000	2544216705	19300	19300	19300	19300	0
461	20250514	125900	2544216705	19300	19330	19330	19300	14
462	20250514	125800	2543946385	19330	19330	19330	19330	22
463	20250514	125700	2543521125	19310	19310	19310	19310	0
464	20250514	125600	2543521125	19310	19310	19310	19310	0
465	20250514	125500	2543521125	19310	19300	19330	19300	138
466	20250514	125400	2540856795	19320	19320	19320	19320	0
467	20250514	125300	2540856795	19320	19320	19320	19320	0
468	20250514	125200	2540856795	19320	19320	19320	19320	0
469	20250514	125100	2540856795	19320	19320	19320	19320	139
470	20250514	125000	2538171315	19320	19290	19320	19290	80
471	20250514	124900	2536627755	19290	19290	19290	19290	16
472	20250514	124800	2536319115	19290	19290	19290	19280	82
473	20250514	124700	2534737365	19330	19330	19330	19330	0
474	20250514	124600	2534737365	19330	19330	19330	19330	7
475	20250514	124500	2534602055	19330	19330	19330	19330	122
476	20250514	124400	2532243795	19330	19350	19350	19330	9
477	20250514	124300	2532069745	19360	19360	19360	19350	15
478	20250514	124200	2531779375	19350	19350	19350	19350	0
479	20250514	124100	2531779375	19350	19340	19350	19340	107
480	20250514	124000	2529709235	19330	19310	19330	19310	78
481	20250514	123900	2528202785	19300	19300	19300	19300	5
482	20250514	123800	2528106285	19310	19330	19330	19310	15
483	20250514	123700	2527816485	19260	19260	19260	19260	0
484	20250514	123600	2527816485	19260	19260	19260	19260	27
485	20250514	123500	2527296465	19260	19330	19330	19260	260
486	20250514	123400	2522283515	19290	19290	19290	19285	128
487	20250514	123300	2519814400	19290	19290	19290	19290	2
488	20250514	123200	2519775820	19340	19340	19340	19340	1
489	20250514	123100	2519756480	19290	19290	19290	19290	9
490	20250514	123000	2519582870	19320	19310	19320	19310	634
491	20250514	122900	2507339810	19310	19310	19320	19310	161
492	20250514	122800	2504229900	19310	19310	19310	19310	0
493	20250514	122700	2504229900	19310	19310	19310	19310	10
494	20250514	122600	2504036800	19320	19320	19320	19320	53
495	20250514	122500	2503012840	19330	19330	19330	19330	5
496	20250514	122400	2502916190	19230	19220	19340	19220	91
497	20250514	122300	2501161110	19330	19300	19330	19300	16
498	20250514	122200	2500851900	19210	19210	19210	19210	0
499	20250514	122100	2500851900	19210	19220	19280	19200	346
500	20250514	122000	2494207440	19220	19280	19280	19220	19
501	20250514	121900	2493841970	19280	19230	19310	19230	311
502	20250514	121800	2487854670	19220	19330	19330	19210	190
503	20250514	121700	2484191530	19330	19330	19330	19330	12
504	20250514	121600	2483959570	19330	19310	19330	19220	280
505	20250514	121500	2478570400	19300	19350	19350	19300	163
506	20250514	121400	2475421100	19360	19360	19360	19360	145
507	20250514	121300	2472613900	19360	19320	19360	19320	121
508	20250514	121200	2470274100	19320	19370	19370	19320	72
509	20250514	121100	2468881110	19370	19410	19450	19370	897
510	20250514	121000	2451487440	19410	19410	19410	19410	56
511	20250514	120900	2450400480	19410	19420	19420	19410	384
512	20250514	120800	2442946810	19440	19440	19440	19440	29
513	20250514	120700	2442383050	19490	19490	19490	19490	0
514	20250514	120600	2442383050	19490	19490	19490	19490	11
515	20250514	120500	2442168660	19440	19450	19490	19440	142
516	20250514	120400	2439403080	19440	19470	19470	19430	159
517	20250514	120300	2436312740	19470	19430	19480	19430	49
518	20250514	120200	2435359120	19510	19510	19510	19510	0
519	20250514	120100	2435359120	19510	19510	19510	19510	0
520	20250514	120000	2435359120	19510	19510	19510	19510	0
521	20250514	115900	2435359120	19510	19500	19510	19500	98
522	20250514	115800	2433447700	19530	19460	19530	19410	295
523	20250514	115700	2427708030	19460	19470	19470	19460	59
524	20250514	115600	2426559720	19460	19470	19530	19460	48
525	20250514	115500	2425623940	19530	19510	19580	19510	1037
526	20250514	115400	2405349160	19530	19530	19530	19530	0
527	20250514	115300	2405349160	19530	19510	19530	19510	65
528	20250514	115200	2404080440	19560	19560	19560	19560	0
529	20250514	115100	2404080440	19560	19560	19560	19560	0
530	20250514	115000	2404080440	19560	19450	19560	19450	341
531	20250514	114900	2397427100	19400	19400	19400	19390	136
532	20250514	114800	2394790000	19390	19450	19460	19390	460
533	20250514	114700	2385851880	19460	19470	19470	19460	51
534	20250514	114600	2384859190	19470	19480	19480	19470	11
535	20250514	114500	2384644960	19550	19490	19550	19490	289
536	20250514	114400	2378998500	19490	19510	19510	19490	25
537	20250514	114300	2378511050	19500	19550	19550	19500	69
538	20250514	114200	2377164160	19560	19580	19580	19560	120
539	20250514	114100	2374814710	19580	19580	19580	19580	158
540	20250514	114000	2371721070	19590	19530	19590	19490	329
541	20250514	113900	2365283220	19440	19520	19530	19440	629
542	20250514	113800	2353017390	19545	19550	19550	19545	47
543	20250514	113700	2352098730	19590	19610	19620	19590	102
544	20250514	113600	2350098280	19610	19640	19640	19610	353
545	20250514	113500	2343165460	19640	19550	19640	19530	1466
546	20250514	113400	2314404190	19530	19520	19530	19510	493
547	20250514	113300	2304777280	19520	19620	19620	19520	253
548	20250514	113200	2299833840	19650	19580	19650	19500	288
549	20250514	113100	2294202510	19580	19580	19650	19570	153
550	20250514	113000	2291204010	19570	19600	19690	19560	638
551	20250514	112900	2278686120	19550	19550	19600	19540	256
552	20250514	112800	2273678100	19550	19450	19550	19340	1936
553	20250514	112700	2235938310	19440	19440	19440	19440	10
554	20250514	112600	2235743910	19440	19450	19450	19440	320
555	20250514	112500	2229523010	19450	19380	19450	19380	951
556	20250514	112400	2211036550	19370	19380	19380	19370	97
557	20250514	112300	2209156980	19380	19430	19430	19380	114
558	20250514	112200	2206946360	19450	19420	19450	19420	10
559	20250514	112100	2206752100	19420	19460	19460	19420	16
560	20250514	112000	2206441220	19460	19460	19500	19460	354
561	20250514	111900	2199543690	19460	19460	19460	19460	5
562	20250514	111800	2199446390	19470	19430	19500	19360	714
563	20250514	111700	2185556150	19440	19440	19440	19440	0
564	20250514	111600	2185556150	19440	19450	19450	19440	134
565	20250514	111500	2182951180	19450	19390	19450	19390	2425
566	20250514	111400	2135839210	19340	19350	19350	19340	120
567	20250514	111300	2133517620	19400	19370	19400	19370	87
568	20250514	111200	2131831500	19350	19400	19400	19350	276
569	20250514	111100	2126484400	19430	19430	19430	19430	0
570	20250514	111000	2126484400	19430	19380	19450	19380	573
571	20250514	110900	2115353850	19360	19360	19360	19360	0
572	20250514	110800	2115353850	19360	19310	19360	19310	187
573	20250514	110700	2111736800	19310	19420	19420	19230	8
574	20250514	110600	2111582690	19410	19390	19430	19170	723
575	20250514	110500	2097591050	19390	19390	19390	19390	9
576	20250514	110400	2097416540	19310	19350	19350	19310	130
577	20250514	110300	2094902040	19390	19350	19390	19350	77
578	20250514	110200	2093411050	19350	19380	19380	19350	12
579	20250514	110100	2093178790	19440	19300	19440	19300	326
580	20250514	110000	2086859540	19260	19170	19260	19170	58
581	20250514	105900	2085743090	19250	19240	19250	19160	115
582	20250514	105800	2083529530	19250	19250	19250	19250	0
583	20250514	105700	2083529530	19250	19220	19250	19190	107
584	20250514	105600	2081471940	19210	19180	19210	19150	43
585	20250514	105500	2080646570	19230	19200	19310	19180	508
586	20250514	105400	2070854220	19200	19210	19210	19200	214
587	20250514	105300	2066744230	19210	19270	19270	19210	70
588	20250514	105200	2065399170	19250	19250	19250	19250	20
589	20250514	105100	2065014170	19270	19270	19270	19270	0
590	20250514	105000	2065014170	19270	19310	19310	19270	194
591	20250514	104900	2061268710	19270	19240	19300	19240	372
592	20250514	104800	2054097380	19250	19250	19250	19250	45
593	20250514	104700	2053231130	19250	19250	19250	19250	0
594	20250514	104600	2053231130	19250	19200	19250	19200	116
595	20250514	104500	2051000460	19190	19120	19200	19120	478
596	20250514	104400	2041834270	19150	19150	19150	19150	0
597	20250514	104300	2041834270	19150	19110	19150	19100	46
598	20250514	104200	2040954920	19100	19120	19120	19100	169
599	20250514	104100	2037725560	19130	19130	19130	19130	1
600	20250514	104000	2037706430	19130	19150	19150	19130	25
601	20250514	103900	2037227980	19120	19130	19150	19110	133
602	20250514	103800	2034684200	19130	19150	19150	19130	80
603	20250514	103700	2033152620	19150	19150	19150	19150	1
604	20250514	103600	2033133470	19200	19200	19200	19200	52
605	20250514	103500	2032135070	19200	19200	19200	19200	136
606	20250514	103400	2029523870	19200	19260	19260	19200	942
607	20250514	103300	2011416270	19260	19260	19260	19260	1
608	20250514	103200	2011397010	19250	19250	19250	19250	16
609	20250514	103100	2011089010	19250	19260	19260	19250	57
610	20250514	103000	2009991750	19250	19260	19260	19250	40
611	20250514	102900	2009221510	19250	19250	19250	19240	60
612	20250514	102800	2008066540	19240	19240	19250	19240	175
613	20250514	102700	2004699040	19270	19270	19270	19230	671
614	20250514	102600	1991783250	19290	19310	19320	19270	1640
615	20250514	102500	1960127840	19310	19420	19420	19310	194
616	20250514	102400	1956372490	19420	19420	19420	19400	121
617	20250514	102300	1954022770	19420	19420	19420	19420	14
618	20250514	102200	1953750890	19420	19330	19420	19330	597
619	20250514	102100	1942164990	19400	19400	19410	19400	354
620	20250514	102000	1935296940	19400	19400	19400	19320	562
621	20250514	101900	1924425400	19360	19360	19380	19360	98
622	20250514	101800	1922528100	19360	19440	19440	19360	138
623	20250514	101700	1919853760	19440	19440	19440	19440	19
624	20250514	101600	1919484400	19440	19370	19440	19350	304
625	20250514	101500	1913591460	19440	19370	19440	19350	110
626	20250514	101400	1911460540	19370	19360	19440	19360	57
627	20250514	101300	1910356260	19350	19490	19490	19350	19
628	20250514	101200	1909987680	19480	19450	19480	19450	224
629	20250514	101100	1905625120	19450	19370	19500	19370	736
630	20250514	101000	1891321670	19330	19340	19390	19330	964
631	20250514	100900	1872651340	19370	19400	19400	19330	1029
632	20250514	100800	1852729850	19410	19450	19450	19410	484
633	20250514	100700	1843329510	19450	19450	19460	19450	144
634	20250514	100600	1840528620	19530	19410	19530	19410	727
635	20250514	100500	1826378870	19430	19530	19530	19410	487
636	20250514	100400	1816898520	19530	19490	19620	19470	976
637	20250514	100300	1797817650	19530	19430	19530	19390	535
638	20250514	100200	1787423190	19430	19520	19550	19430	785
639	20250514	100100	1772137300	19510	19720	19720	19500	1348
640	20250514	100000	1745739390	19650	19640	19780	19590	2542
641	20250514	095900	1695755490	19640	19370	19910	19370	19421
642	20250514	095800	1312920300	19430	19340	19500	19340	1580
643	20250514	095700	1282200230	19420	19260	19490	19260	2865
644	20250514	095600	1226557685	19260	19090	19590	19090	10848
645	20250514	095500	1015908085	19020	19020	19020	19020	16
646	20250514	095400	1015603765	19010	19020	19050	19000	75
647	20250514	095300	1014176685	18980	18980	18980	18980	32
648	20250514	095200	1013569325	18970	18990	18990	18970	296
649	20250514	095100	1007951435	18980	19020	19020	18980	468
650	20250514	095000	999064475	18990	19020	19020	18990	128
651	20250514	094900	996633245	18990	19010	19010	18990	879
652	20250514	094800	979930775	19000	19080	19080	19000	302
653	20250514	094700	974180095	19130	19210	19210	19130	421
654	20250514	094600	966119575	19200	19030	19200	19030	733
655	20250514	094500	952119520	19030	19070	19070	19000	414
656	20250514	094400	944237520	19090	19060	19090	19050	286
657	20250514	094300	938783400	19090	19100	19100	19060	412
658	20250514	094200	930919260	19100	19110	19110	19100	391
659	20250514	094100	923449020	19110	19280	19280	19100	1628
660	20250514	094000	892175110	19260	19250	19310	19250	1427
661	20250514	093900	864652930	19260	19310	19310	19210	1240
662	20250514	093800	840747505	19295	19230	19300	19190	1494
663	20250514	093700	811970995	19230	19200	19240	19190	1384
664	20250514	093600	785393675	19200	19170	19200	19170	652
665	20250514	093500	772878425	19190	19180	19230	19120	3028
666	20250514	093400	714763065	19180	19180	19180	19160	307
667	20250514	093300	708878015	19180	19140	19180	19140	736
668	20250514	093200	694777735	19140	19140	19150	19140	166
669	20250514	093100	691599495	19150	19120	19150	19110	526
670	20250514	093000	681540495	19120	19110	19120	19100	169
671	20250514	092900	678310435	19140	19130	19140	19070	657
672	20250514	092800	665751685	19130	19135	19160	19130	703
673	20250514	092700	652299700	19140	19090	19190	19080	1745
674	20250514	092600	618881880	19140	19000	19140	19000	2027
675	20250514	092500	580172240	19070	19080	19080	19010	888
676	20250514	092400	563255880	19090	19060	19090	19060	832
677	20250514	092300	547380930	19070	19070	19070	19045	115
678	20250514	092200	545188380	19080	18940	19080	18940	2266
679	20250514	092100	502142890	18940	18930	18940	18930	223
680	20250514	092000	497919860	18940	19000	19040	18940	731
681	20250514	091900	484021550	18980	18980	19010	18970	1075
682	20250514	091800	463608400	18970	18980	18980	18900	361
683	20250514	091700	456768140	18980	19100	19100	18930	969
684	20250514	091600	438336120	19100	18950	19100	18930	1343
685	20250514	091500	412720670	18950	19020	19020	18950	892
686	20250514	091400	395774790	19020	19100	19100	18980	1110
687	20250514	091300	374643520	19100	19070	19100	19010	1443
688	20250514	091200	347131100	19070	18960	19080	18960	1614
689	20250514	091100	316425355	18960	18820	18960	18820	580
690	20250514	091000	305486605	18820	18720	18820	18690	1067
691	20250514	090900	285472445	18790	18750	18790	18750	145
692	20250514	090800	282748255	18790	18840	18840	18700	992
693	20250514	090700	264151060	18870	18840	18880	18820	389
694	20250514	090600	256821020	18830	18760	19010	18720	2716
695	20250514	090500	205511270	18780	18910	18910	18780	577
696	20250514	090400	194644550	18910	18780	19190	18780	7587
697	20250514	090300	50750805	18780	18630	18790	18620	1186
698	20250514	090200	28483510	18620	18150	18790	18150	1033
699	20250514	090100	9354320	18150	18120	18150	18120	6
700	20250514	090000	9245480	18090	18110	18120	18090	511