KissMeData/012630/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184200	2909461205	19050	19050	19050	19050	1218
3	20250512	184100	2909461205	19050	19050	19050	19050	0
4	20250512	184000	2909461205	19050	19050	19050	19050	0
5	20250512	183900	2909461205	19050	19050	19050	19050	0
6	20250512	183800	2909461205	19050	19050	19050	19050	0
7	20250512	183700	2909461205	19050	19050	19050	19050	0
8	20250512	183600	2909461205	19050	19050	19050	19050	0
9	20250512	183500	2909461205	19050	19050	19050	19050	0
10	20250512	183400	2909461205	19050	19050	19050	19050	0
11	20250512	183300	2909461205	19050	19050	19050	19050	0
12	20250512	183200	2909461205	19050	19050	19050	19050	0
13	20250512	183100	2909461205	19050	19050	19050	19050	0
14	20250512	183000	2909461205	19050	19050	19050	19050	0
15	20250512	182900	2909461205	19050	19050	19050	19050	0
16	20250512	182800	2909461205	19050	19050	19050	19050	0
17	20250512	182700	2909461205	19050	19050	19050	19050	0
18	20250512	182600	2909461205	19050	19050	19050	19050	0
19	20250512	182500	2909461205	19050	19050	19050	19050	0
20	20250512	182400	2909461205	19050	19050	19050	19050	0
21	20250512	182300	2909461205	19050	19050	19050	19050	0
22	20250512	182200	2909461205	19050	19050	19050	19050	0
23	20250512	182100	2909461205	19050	19050	19050	19050	0
24	20250512	182000	2909461205	19050	19050	19050	19050	0
25	20250512	181900	2909461205	19050	19050	19050	19050	0
26	20250512	181800	2909461205	19050	19050	19050	19050	0
27	20250512	181700	2909461205	19050	19050	19050	19050	0
28	20250512	181600	2909461205	19050	19050	19050	19050	0
29	20250512	181500	2909461205	19050	19050	19050	19050	0
30	20250512	181400	2909461205	19050	19050	19050	19050	0
31	20250512	181300	2909461205	19050	19050	19050	19050	0
32	20250512	181200	2909461205	19050	19050	19050	19050	1218
33	20250512	181100	2909461205	19050	19050	19050	19050	0
34	20250512	181000	2909461205	19050	19050	19050	19050	0
35	20250512	180900	2909461205	19050	19050	19050	19050	0
36	20250512	180800	2909461205	19050	19050	19050	19050	0
37	20250512	180700	2909461205	19050	19050	19050	19050	0
38	20250512	180600	2909461205	19050	19050	19050	19050	0
39	20250512	180500	2909461205	19050	19050	19050	19050	0
40	20250512	180400	2909461205	19050	19050	19050	19050	0
41	20250512	180300	2909461205	19050	19050	19050	19050	0
42	20250512	180200	2909461205	19050	19050	19050	19050	0
43	20250512	180100	2909461205	19050	19050	19050	19050	0
44	20250512	180000	2909461205	19050	19050	19050	19050	0
45	20250512	175900	2909461205	19050	19050	19050	19050	0
46	20250512	175800	2909461205	19050	19050	19050	19050	0
47	20250512	175700	2909461205	19050	19050	19050	19050	0
48	20250512	175600	2909461205	19050	19050	19050	19050	0
49	20250512	175500	2909461205	19050	19050	19050	19050	0
50	20250512	175400	2909461205	19050	19050	19050	19050	0
51	20250512	175300	2909461205	19050	19050	19050	19050	0
52	20250512	175200	2909461205	19050	19050	19050	19050	0
53	20250512	175100	2909461205	19050	19050	19050	19050	0
54	20250512	175000	2909461205	19050	19050	19050	19050	0
55	20250512	174900	2909461205	19050	19050	19050	19050	0
56	20250512	174800	2909461205	19050	19050	19050	19050	0
57	20250512	174700	2909461205	19050	19050	19050	19050	0
58	20250512	174600	2909461205	19050	19050	19050	19050	0
59	20250512	174500	2909461205	19050	19050	19050	19050	0
60	20250512	174400	2909461205	19050	19050	19050	19050	0
61	20250512	174300	2909461205	19050	19050	19050	19050	0
62	20250512	174200	2909461205	19050	19050	19050	19050	1218
63	20250512	174100	2909461205	19050	19050	19050	19050	0
64	20250512	174000	2909461205	19050	19050	19050	19050	0
65	20250512	173900	2909461205	19050	19050	19050	19050	0
66	20250512	173800	2909461205	19050	19050	19050	19050	0
67	20250512	173700	2909461205	19050	19050	19050	19050	0
68	20250512	173600	2909461205	19050	19050	19050	19050	0
69	20250512	173500	2909461205	19050	19050	19050	19050	0
70	20250512	173400	2909461205	19050	19050	19050	19050	0
71	20250512	173300	2909461205	19050	19050	19050	19050	0
72	20250512	173200	2909461205	19050	19050	19050	19050	0
73	20250512	173100	2909461205	19050	19050	19050	19050	0
74	20250512	173000	2909461205	19050	19050	19050	19050	0
75	20250512	172900	2909461205	19050	19050	19050	19050	0
76	20250512	172800	2909461205	19050	19050	19050	19050	0
77	20250512	172700	2909461205	19050	19050	19050	19050	0
78	20250512	172600	2909461205	19050	19050	19050	19050	0
79	20250512	172500	2909461205	19050	19050	19050	19050	0
80	20250512	172400	2909461205	19050	19050	19050	19050	0
81	20250512	172300	2909461205	19050	19050	19050	19050	0
82	20250512	172200	2909461205	19050	19050	19050	19050	0
83	20250512	172100	2909461205	19050	19050	19050	19050	0
84	20250512	172000	2909461205	19050	19050	19050	19050	0
85	20250512	171900	2909461205	19050	19050	19050	19050	0
86	20250512	171800	2909461205	19050	19050	19050	19050	0
87	20250512	171700	2909461205	19050	19050	19050	19050	0
88	20250512	171600	2909461205	19050	19050	19050	19050	0
89	20250512	171500	2909461205	19050	19050	19050	19050	0
90	20250512	171400	2909461205	19050	19050	19050	19050	0
91	20250512	171300	2909461205	19050	19050	19050	19050	0
92	20250512	171200	2909461205	19050	19050	19050	19050	1218
93	20250512	171100	2909461205	19050	19050	19050	19050	0
94	20250512	171000	2909461205	19050	19050	19050	19050	0
95	20250512	170900	2909461205	19050	19050	19050	19050	0
96	20250512	170800	2909461205	19050	19050	19050	19050	0
97	20250512	170700	2909461205	19050	19050	19050	19050	0
98	20250512	170600	2909461205	19050	19050	19050	19050	0
99	20250512	170500	2909461205	19050	19050	19050	19050	0
100	20250512	170400	2909461205	19050	19050	19050	19050	0
101	20250512	170300	2909461205	19050	19050	19050	19050	0
102	20250512	170200	2909461205	19050	19050	19050	19050	0
103	20250512	170100	2909461205	19050	19050	19050	19050	0
104	20250512	170000	2909461205	19050	19050	19050	19050	0
105	20250512	165900	2909461205	19050	19050	19050	19050	0
106	20250512	165800	2909461205	19050	19050	19050	19050	0
107	20250512	165700	2909461205	19050	19050	19050	19050	0
108	20250512	165600	2909461205	19050	19050	19050	19050	0
109	20250512	165500	2909461205	19050	19050	19050	19050	0
110	20250512	165400	2909461205	19050	19050	19050	19050	0
111	20250512	165300	2909461205	19050	19050	19050	19050	0
112	20250512	165200	2909461205	19050	19050	19050	19050	0
113	20250512	165100	2909461205	19050	19050	19050	19050	0
114	20250512	165000	2909461205	19050	19050	19050	19050	0
115	20250512	164900	2909461205	19050	19050	19050	19050	0
116	20250512	164800	2909461205	19050	19050	19050	19050	0
117	20250512	164700	2909461205	19050	19050	19050	19050	0
118	20250512	164600	2909461205	19050	19050	19050	19050	0
119	20250512	164500	2909461205	19050	19050	19050	19050	0
120	20250512	164400	2909461205	19050	19050	19050	19050	0
121	20250512	164300	2909461205	19050	19050	19050	19050	0
122	20250512	164200	2909461205	19050	19050	19050	19050	1218
123	20250512	164100	2909461205	19050	19050	19050	19050	0
124	20250512	164000	2909461205	19050	19050	19050	19050	0
125	20250512	163900	2909461205	19050	19050	19050	19050	0
126	20250512	163800	2909461205	19050	19050	19050	19050	0
127	20250512	163700	2909461205	19050	19050	19050	19050	0
128	20250512	163600	2909461205	19050	19050	19050	19050	0
129	20250512	163500	2909461205	19050	19050	19050	19050	0
130	20250512	163400	2909461205	19050	19050	19050	19050	0
131	20250512	163300	2909461205	19050	19050	19050	19050	0
132	20250512	163200	2909461205	19050	19050	19050	19050	0
133	20250512	163100	2909461205	19050	19050	19050	19050	0
134	20250512	163000	2909461205	19050	19050	19050	19050	0
135	20250512	162900	2909461205	19050	19050	19050	19050	0
136	20250512	162800	2909461205	19050	19050	19050	19050	0
137	20250512	162700	2909461205	19050	19050	19050	19050	0
138	20250512	162600	2909461205	19050	19050	19050	19050	0
139	20250512	162500	2909461205	19050	19050	19050	19050	0
140	20250512	162400	2909461205	19050	19050	19050	19050	0
141	20250512	162300	2909461205	19050	19050	19050	19050	0
142	20250512	162200	2909461205	19050	19050	19050	19050	0
143	20250512	162100	2909461205	19050	19050	19050	19050	0
144	20250512	162000	2909461205	19050	19050	19050	19050	0
145	20250512	161900	2909461205	19050	19050	19050	19050	0
146	20250512	161800	2909461205	19050	19050	19050	19050	0
147	20250512	161700	2909461205	19050	19050	19050	19050	0
148	20250512	161600	2909461205	19050	19050	19050	19050	0
149	20250512	161500	2909461205	19050	19050	19050	19050	0
150	20250512	161400	2909461205	19050	19050	19050	19050	0
151	20250512	161300	2909461205	19050	19050	19050	19050	0
152	20250512	161200	2909461205	19050	19050	19050	19050	1218
153	20250512	161100	2909461205	19050	19050	19050	19050	0
154	20250512	161000	2909461205	19050	19050	19050	19050	0
155	20250512	160900	2909461205	19050	19050	19050	19050	0
156	20250512	160800	2909461205	19050	19050	19050	19050	0
157	20250512	160700	2909461205	19050	19050	19050	19050	0
158	20250512	160600	2909461205	19050	19050	19050	19050	0
159	20250512	160500	2909461205	19050	19050	19050	19050	0
160	20250512	160400	2909461205	19050	19050	19050	19050	0
161	20250512	160300	2909461205	19050	19050	19050	19050	0
162	20250512	160200	2909461205	19050	19050	19050	19050	0
163	20250512	160100	2909461205	19050	19050	19050	19050	0
164	20250512	160000	2909461205	19050	19050	19050	19050	0
165	20250512	155900	2909461205	19050	19050	19050	19050	0
166	20250512	155800	2909461205	19050	19050	19050	19050	0
167	20250512	155700	2909461205	19050	19050	19050	19050	0
168	20250512	155600	2909461205	19050	19050	19050	19050	0
169	20250512	155500	2909461205	19050	19050	19050	19050	0
170	20250512	155400	2909461205	19050	19050	19050	19050	0
171	20250512	155300	2909461205	19050	19050	19050	19050	0
172	20250512	155200	2909461205	19050	19050	19050	19050	0
173	20250512	155100	2909461205	19050	19050	19050	19050	0
174	20250512	155000	2909461205	19050	19050	19050	19050	0
175	20250512	154900	2909461205	19050	19050	19050	19050	0
176	20250512	154800	2909461205	19050	19050	19050	19050	0
177	20250512	154700	2909461205	19050	19050	19050	19050	0
178	20250512	154600	2909461205	19050	19050	19050	19050	0
179	20250512	154500	2909461205	19050	19050	19050	19050	0
180	20250512	154400	2909461205	19050	19050	19050	19050	0
181	20250512	154300	2909461205	19050	19050	19050	19050	0
182	20250512	154200	2909461205	19050	19050	19050	19050	1218
183	20250512	154100	2909461205	19050	19050	19050	19050	0
184	20250512	154000	2909461205	19050	19050	19050	19050	0
185	20250512	153900	2909461205	19050	19050	19050	19050	0
186	20250512	153800	2909461205	19050	19050	19050	19050	0
187	20250512	153700	2909461205	19050	19050	19050	19050	0
188	20250512	153600	2909461205	19050	19050	19050	19050	0
189	20250512	153500	2909461205	19050	19050	19050	19050	0
190	20250512	153400	2909461205	19050	19050	19050	19050	0
191	20250512	153300	2909461205	19050	19050	19050	19050	0
192	20250512	153200	2909461205	19050	19050	19050	19050	0
193	20250512	153100	2909461205	19050	19050	19050	19050	0
194	20250512	153000	2909461205	19050	19050	19050	19050	1218
195	20250512	152900	2886258305	18970	18970	18970	18970	0
196	20250512	152800	2886258305	18970	18970	18970	18970	0
197	20250512	152700	2886258305	18970	18970	18970	18970	0
198	20250512	152600	2886258305	18970	18970	18970	18970	0
199	20250512	152500	2886258305	18970	18970	18970	18970	0
200	20250512	152400	2886258305	18970	18970	18970	18970	0
201	20250512	152300	2886258305	18970	18970	18970	18970	0
202	20250512	152200	2886258305	18970	18970	18970	18970	0
203	20250512	152100	2886258305	18970	18970	18970	18970	0
204	20250512	152000	2886258305	18970	18970	18970	18970	0
205	20250512	151900	2886258305	18970	18980	19000	18970	287
206	20250512	151800	2880808395	18980	18980	18990	18980	235
207	20250512	151700	2876347425	18980	18980	18980	18980	85
208	20250512	151600	2874734125	18980	18990	18990	18980	442
209	20250512	151500	2866344655	18990	19000	19000	18990	310
210	20250512	151400	2860457295	19000	18990	19000	18980	325
211	20250512	151300	2854285545	18990	18990	18990	18980	201
212	20250512	151200	2850469095	18990	18990	18990	18980	186
213	20250512	151100	2846936965	18990	18990	18990	18980	382
214	20250512	151000	2839683285	18980	19000	19000	18980	560
215	20250512	150900	2829047105	19010	19020	19030	19010	1923
216	20250512	150800	2792472675	19020	19010	19020	19010	86
217	20250512	150700	2790837775	19010	19020	19020	19010	324
218	20250512	150600	2784675705	19030	19040	19050	19030	235
219	20250512	150500	2780202355	19040	19000	19040	19000	756
220	20250512	150400	2765832185	19000	19000	19000	18990	47
221	20250512	150300	2764939325	19000	18970	19000	18960	409
222	20250512	150200	2757171495	18960	18940	18960	18940	4
223	20250512	150100	2757095715	18940	18930	18970	18920	902
224	20250512	150000	2740011565	18940	18990	18990	18930	605
225	20250512	145900	2728544725	18990	19010	19020	18980	438
226	20250512	145800	2720223175	19000	19020	19040	18990	763
227	20250512	145700	2705717095	19050	19050	19060	19020	645
228	20250512	145600	2693432225	19050	19050	19060	19050	2076
229	20250512	145500	2653879985	19060	19060	19070	19060	922
230	20250512	145400	2636305695	19060	19050	19060	19050	167
231	20250512	145300	2633122845	19050	19080	19080	19050	2783
232	20250512	145200	2580089765	19080	19080	19090	19080	173
233	20250512	145100	2576788465	19080	19090	19090	19080	108
234	20250512	145000	2574727795	19090	19100	19100	19070	1857
235	20250512	144900	2539291245	19100	19090	19100	19090	258
236	20250512	144800	2534365425	19100	19110	19110	19100	575
237	20250512	144700	2523381755	19110	19130	19130	19110	379
238	20250512	144600	2516136995	19130	19120	19130	19120	338
239	20250512	144500	2509673775	19120	19120	19130	19120	468
240	20250512	144400	2500725025	19110	19100	19120	19100	488
241	20250512	144300	2491400535	19100	19100	19110	19100	652
242	20250512	144200	2478944885	19110	19120	19130	19110	343
243	20250512	144100	2472388235	19120	19100	19130	19100	330
244	20250512	144000	2466079685	19100	19100	19100	19100	81
245	20250512	143900	2464532585	19100	19110	19110	19100	578
246	20250512	143800	2453492495	19110	19110	19120	19110	298
247	20250512	143700	2447797545	19110	19110	19110	19100	63
248	20250512	143600	2446593625	19110	19100	19110	19100	442
249	20250512	143500	2438151075	19100	19100	19100	19090	369
250	20250512	143400	2431103195	19090	19090	19090	19090	126
251	20250512	143300	2428697855	19090	19090	19090	19090	250
252	20250512	143200	2423925355	19090	19090	19090	19090	216
253	20250512	143100	2419801915	19090	19090	19090	19080	219
254	20250512	143000	2415621365	19080	19090	19090	19080	69
255	20250512	142900	2414304295	19090	19090	19090	19080	320
256	20250512	142800	2408195725	19090	19090	19090	19090	72
257	20250512	142700	2406821245	19090	19090	19090	19090	317
258	20250512	142600	2400769715	19090	19090	19090	19090	838
259	20250512	142500	2384772295	19090	19080	19090	19080	1307
260	20250512	142400	2359825895	19080	19080	19080	19080	276
261	20250512	142300	2354559815	19080	19070	19080	19070	413
262	20250512	142200	2346681345	19070	19070	19080	19070	129
263	20250512	142100	2344221195	19070	19070	19080	19070	455
264	20250512	142000	2335541225	19070	19070	19080	19070	322
265	20250512	141900	2329400185	19060	19060	19080	19050	843
266	20250512	141800	2313331495	19060	19080	19100	19060	668
267	20250512	141700	2300584915	19070	19050	19070	19040	851
268	20250512	141600	2284367845	19040	19040	19040	19040	89
269	20250512	141500	2282673285	19030	19020	19040	19020	180
270	20250512	141400	2279249225	19020	19030	19030	19020	310
271	20250512	141300	2273352385	19030	19000	19030	19000	341
272	20250512	141200	2266868365	19010	19010	19020	19000	212
273	20250512	141100	2262838065	19010	19020	19030	19010	413
274	20250512	141000	2254984145	19010	18990	19020	18990	1236
275	20250512	140900	2231499445	18990	18990	19000	18990	73
276	20250512	140800	2230113165	18990	18990	18990	18980	85
277	20250512	140700	2228499115	18980	18990	18990	18980	417
278	20250512	140600	2220583865	18990	18990	18990	18980	253
279	20250512	140500	2215781195	18990	18980	18990	18970	564
280	20250512	140400	2205076885	18980	18980	18980	18980	142
281	20250512	140300	2202381725	18970	18980	18980	18970	77
282	20250512	140200	2200920785	18980	18970	18980	18960	64
283	20250512	140100	2199706785	18960	18990	18990	18960	271
284	20250512	140000	2194567225	18990	18970	18990	18960	1360
285	20250512	135900	2168759475	18970	18970	18970	18970	72
286	20250512	135800	2167393635	18970	18970	18970	18960	150
287	20250512	135700	2164548305	18960	18950	18960	18950	161
288	20250512	135600	2161496425	18960	18950	18970	18950	217
289	20250512	135500	2157383425	18950	18950	18960	18950	325
290	20250512	135400	2151221875	18960	18950	18960	18950	40
291	20250512	135300	2150463485	18950	18960	18970	18920	1960
292	20250512	135200	2113363915	18940	18920	18960	18920	2347
293	20250512	135100	2068913145	18920	18920	18925	18910	1731
294	20250512	135000	2036162660	18920	18920	18920	18920	132
295	20250512	134900	2033665220	18920	18910	18920	18910	252
296	20250512	134800	2028897510	18920	18920	18920	18910	116
297	20250512	134700	2026702920	18910	18910	18920	18910	52
298	20250512	134600	2025719310	18920	18920	18920	18910	61
299	20250512	134500	2024565300	18920	18920	18920	18920	117
300	20250512	134400	2022351660	18920	18920	18920	18910	264
301	20250512	134300	2017358700	18920	18900	18920	18900	916
302	20250512	134200	2000032010	18910	18910	18910	18910	17
303	20250512	134100	1999710540	18910	18900	18910	18900	45
304	20250512	134000	1998859760	18900	18910	18910	18900	30
305	20250512	133900	1998292490	18900	18910	18910	18900	2
306	20250512	133800	1998254680	18900	18900	18900	18890	209
307	20250512	133700	1994304750	18890	18900	18900	18890	126
308	20250512	133600	1991923530	18900	18890	18900	18890	19
309	20250512	133500	1991564440	18890	18900	18900	18890	69
310	20250512	133400	1990260750	18900	18900	18900	18890	150
311	20250512	133300	1987426080	18900	18910	18910	18880	1058
312	20250512	133200	1967437080	18910	18910	18910	18910	18
313	20250512	133100	1967096700	18910	18910	18910	18900	178
314	20250512	133000	1963731320	18900	18910	18910	18900	96
315	20250512	132900	1961916360	18910	18910	18910	18910	7
316	20250512	132800	1961783990	18910	18910	18920	18910	252
317	20250512	132700	1957018520	18910	18920	18920	18910	152
318	20250512	132600	1954143990	18920	18920	18920	18910	47
319	20250512	132500	1953254970	18920	18920	18920	18910	107
320	20250512	132400	1951230580	18920	18920	18920	18910	816
321	20250512	132300	1935792820	18900	18900	18910	18900	106
322	20250512	132200	1933789240	18900	18900	18900	18900	420
323	20250512	132100	1925851240	18900	18900	18900	18900	66
324	20250512	132000	1924603840	18900	18900	18900	18900	35
325	20250512	131900	1923942340	18900	18890	18900	18890	13
326	20250512	131800	1923696760	18890	18900	18900	18890	65
327	20250512	131700	1922468540	18900	18900	18900	18900	5
328	20250512	131600	1922374040	18890	18900	18900	18890	159
329	20250512	131500	1919370330	18900	18890	18900	18890	147
330	20250512	131400	1916592230	18900	18900	18900	18890	69
331	20250512	131300	1915288220	18890	18900	18900	18890	46
332	20250512	131200	1914419070	18890	18890	18890	18880	132
333	20250512	131100	1911925630	18890	18890	18890	18890	80
334	20250512	131000	1910414430	18890	18890	18890	18880	65
335	20250512	130900	1909186980	18890	18870	18890	18870	191
336	20250512	130800	1905580610	18880	18880	18880	18880	47
337	20250512	130700	1904693250	18880	18880	18880	18880	33
338	20250512	130600	1904070210	18880	18870	18880	18870	121
339	20250512	130500	1901785860	18880	18880	18880	18880	26
340	20250512	130400	1901294980	18880	18890	18890	18880	278
341	20250512	130300	1896045930	18890	18880	18890	18880	89
342	20250512	130200	1894365560	18890	18890	18890	18880	302
343	20250512	130100	1888663450	18890	18890	18890	18890	202
344	20250512	130000	1884847670	18890	18890	18900	18890	388
345	20250512	125900	1877517440	18900	18900	18900	18900	18
346	20250512	125800	1877177240	18900	18910	18910	18900	107
347	20250512	125700	1875154830	18900	18900	18900	18900	148
348	20250512	125600	1872357630	18900	18900	18900	18900	19
349	20250512	125500	1871998530	18890	18880	18900	18880	57
350	20250512	125400	1870921940	18890	18880	18890	18880	207
351	20250512	125300	1867013680	18880	18880	18880	18880	18
352	20250512	125200	1866673840	18880	18900	18900	18870	771
353	20250512	125100	1852113960	18900	18890	18910	18890	758
354	20250512	125000	1837785460	18900	18890	18900	18880	144
355	20250512	124900	1835065170	18890	18900	18900	18890	135
356	20250512	124800	1832514860	18890	18890	18890	18890	43
357	20250512	124700	1831702590	18890	18890	18900	18890	147
358	20250512	124600	1828925450	18900	18900	18900	18890	20
359	20250512	124500	1828547590	18900	18890	18900	18890	180
360	20250512	124400	1825147300	18890	18890	18890	18880	69
361	20250512	124300	1823844320	18890	18890	18890	18890	46
362	20250512	124200	1822975380	18890	18890	18890	18890	51
363	20250512	124100	1822011990	18880	18900	18900	18880	496
364	20250512	124000	1812645650	18900	18895	18900	18890	39
365	20250512	123900	1811908645	18895	18890	18895	18890	484
366	20250512	123800	1802765880	18890	18920	18920	18890	1193
367	20250512	123700	1780213220	18910	18910	18920	18910	58
368	20250512	123600	1779116180	18910	18915	18920	18910	69
369	20250512	123500	1777811230	18915	18915	18915	18910	408
370	20250512	123400	1770095820	18910	18920	18920	18910	39
371	20250512	123300	1769358070	18920	18910	18920	18910	128
372	20250512	123200	1766936760	18915	18915	18915	18915	30
373	20250512	123100	1766369310	18920	18920	18920	18920	14
374	20250512	123000	1766104430	18920	18915	18920	18910	189
375	20250512	122900	1762529110	18920	18920	18920	18910	276
376	20250512	122800	1757309860	18920	18920	18930	18910	217
377	20250512	122700	1753204740	18920	18910	18920	18910	57
378	20250512	122600	1752126630	18910	18910	18920	18905	246
379	20250512	122500	1747474730	18910	18910	18910	18910	86
380	20250512	122400	1745848470	18910	18910	18910	18910	46
381	20250512	122300	1744978610	18900	18910	18910	18900	129
382	20250512	122200	1742540460	18910	18910	18910	18910	289
383	20250512	122100	1737075470	18910	18910	18910	18900	393
384	20250512	122000	1729643850	18910	18910	18910	18900	69
385	20250512	121900	1728339170	18910	18910	18910	18900	45
386	20250512	121800	1727488230	18910	18910	18920	18900	88
387	20250512	121700	1725824070	18900	18930	18930	18900	925
388	20250512	121600	1708336620	18940	18940	18940	18930	43
389	20250512	121500	1707522210	18940	18940	18940	18930	40
390	20250512	121400	1706764730	18940	18930	18940	18920	131
391	20250512	121300	1704284910	18930	18920	18930	18920	122
392	20250512	121200	1701976490	18920	18910	18920	18910	65
393	20250512	121100	1700747280	18890	18900	18910	18890	107
394	20250512	121000	1698725260	18900	18920	18920	18900	386
395	20250512	120900	1691427960	18920	18920	18920	18910	85
396	20250512	120800	1689820420	18920	18930	18930	18910	441
397	20250512	120700	1681477680	18930	18930	18930	18930	34
398	20250512	120600	1680834060	18930	18930	18930	18920	101
399	20250512	120500	1678922770	18930	18930	18940	18930	155
400	20250512	120400	1675988610	18930	18940	18940	18930	84
401	20250512	120300	1674398120	18940	18950	18950	18940	136
402	20250512	120200	1671822060	18940	18950	18950	18940	169
403	20250512	120100	1668621040	18940	18970	18970	18940	334
404	20250512	120000	1662288890	18980	18970	18980	18970	113
405	20250512	115900	1660144480	18980	18990	18990	18980	334
406	20250512	115800	1653803240	18990	18980	19040	18980	503
407	20250512	115700	1644244080	18980	19000	19000	18980	215
408	20250512	115600	1640162600	19000	19020	19030	19000	538
409	20250512	115500	1629935690	19020	19010	19020	19010	172
410	20250512	115400	1626665660	19010	19040	19040	19000	926
411	20250512	115300	1609059840	19040	19040	19050	19040	188
412	20250512	115200	1605480070	19040	19050	19050	19040	187
413	20250512	115100	1601919580	19040	18980	19050	18980	733
414	20250512	115000	1587983200	18990	18920	18990	18920	1205
415	20250512	114900	1565156170	18910	18910	18910	18900	557
416	20250512	114800	1554623600	18910	18910	18910	18910	82
417	20250512	114700	1553072980	18900	18910	18910	18900	139
418	20250512	114600	1550444660	18910	18900	18910	18900	287
419	20250512	114500	1545019880	18900	18900	18900	18890	138
420	20250512	114400	1542411790	18900	18870	18900	18860	363
421	20250512	114300	1535559330	18860	18880	18880	18820	1416
422	20250512	114200	1508892710	18870	18880	18900	18840	1355
423	20250512	114100	1483334770	18870	18900	18900	18820	1591
424	20250512	114000	1453334440	18900	18850	18900	18850	1948
425	20250512	113900	1416584610	18810	18860	18880	18800	1734
426	20250512	113800	1383920380	18860	18880	18880	18840	877
427	20250512	113700	1367384130	18880	18900	18900	18880	456
428	20250512	113600	1358771120	18900	18900	18910	18900	219
429	20250512	113500	1354631760	18900	18900	18900	18890	243
430	20250512	113400	1350039180	18900	18910	18910	18900	138
431	20250512	113300	1347430540	18900	18910	18930	18890	989
432	20250512	113200	1328732670	18900	18880	18900	18820	4389
433	20250512	113100	1245951580	18880	18880	18890	18870	66
434	20250512	113000	1244705580	18890	18900	18900	18870	827
435	20250512	112900	1229082830	18890	18930	18940	18880	1539
436	20250512	112800	1199975790	18940	19020	19020	18940	2207
437	20250512	112700	1158082450	19010	19040	19040	19010	611
438	20250512	112600	1146460470	19040	19070	19070	19040	742
439	20250512	112500	1132319350	19070	19080	19080	19070	46
440	20250512	112400	1131441790	19080	19120	19120	19080	423
441	20250512	112300	1123364990	19120	19120	19120	19110	132
442	20250512	112200	1120841260	19120	19170	19170	19120	2140
443	20250512	112100	1079865120	19170	19180	19180	19170	2063
444	20250512	112000	1040316870	19170	19180	19180	19170	2409
445	20250512	111900	994126890	19180	19180	19180	19170	60
446	20250512	111800	992976360	19180	19180	19180	19170	62
447	20250512	111700	991787400	19180	19180	19180	19170	26
448	20250512	111600	991288830	19170	19180	19180	19170	28
449	20250512	111500	990751920	19170	19180	19180	19170	51
450	20250512	111400	989774090	19180	19180	19180	19180	10
451	20250512	111300	989582290	19180	19170	19180	19170	146
452	20250512	111200	986782530	19170	19170	19170	19170	55
453	20250512	111100	985728180	19170	19180	19180	19170	15
454	20250512	111000	985440580	19170	19170	19180	19170	265
455	20250512	110900	980359350	19160	19160	19160	19150	255
456	20250512	110800	975473660	19160	19170	19170	19160	650
457	20250512	110700	963016960	19170	19180	19180	19170	1584
458	20250512	110600	932651590	19180	19180	19180	19170	36
459	20250512	110500	931961230	19170	19180	19180	19170	36
460	20250512	110400	931270990	19180	19170	19180	19170	105
461	20250512	110300	929257220	19180	19180	19180	19170	77
462	20250512	110200	927780480	19180	19180	19180	19180	48
463	20250512	110100	926859840	19170	19180	19190	19170	628
464	20250512	110000	914814950	19180	19180	19180	19150	3875
465	20250512	105900	840543300	19180	19180	19180	19170	46
466	20250512	105800	839661260	19170	19180	19180	19170	31
467	20250512	105700	839066820	19180	19170	19180	19170	28
468	20250512	105600	838529900	19170	19170	19170	19170	113
469	20250512	105500	836363690	19170	19160	19170	19160	122
470	20250512	105400	834025190	19170	19170	19170	19160	32
471	20250512	105300	833411890	19170	19160	19170	19160	120
472	20250512	105200	831111610	19170	19170	19170	19170	111
473	20250512	105100	828983740	19170	19170	19180	19170	1074
474	20250512	105000	808389210	19180	19180	19180	19170	37
475	20250512	104900	807679580	19170	19160	19170	19160	44
476	20250512	104800	806836220	19170	19180	19180	19170	288
477	20250512	104700	801315190	19180	19180	19180	19170	706
478	20250512	104600	787776970	19180	19190	19190	19180	319
479	20250512	104500	781657550	19180	19180	19190	19180	31
480	20250512	104400	781062920	19190	19190	19190	19190	40
481	20250512	104300	780295320	19180	19170	19190	19170	708
482	20250512	104200	766713020	19180	19180	19180	19180	73
483	20250512	104100	765312880	19170	19170	19170	19170	217
484	20250512	104000	761152990	19180	19160	19180	19160	170
485	20250512	103900	757894050	19170	19200	19200	19170	731
486	20250512	103800	743874070	19200	19200	19220	19200	202
487	20250512	103700	739995290	19210	19230	19240	19210	538
488	20250512	103600	729653320	19240	19240	19240	19240	85
489	20250512	103500	728017920	19240	19270	19270	19240	735
490	20250512	103400	713866710	19260	19280	19280	19260	272
491	20250512	103300	708624760	19270	19280	19280	19270	417
492	20250512	103200	700585550	19290	19290	19300	19290	316
493	20250512	103100	694489760	19290	19290	19290	19280	129
494	20250512	103000	692001550	19290	19340	19340	19290	673
495	20250512	102900	679005770	19340	19340	19340	19340	16
496	20250512	102800	678696330	19330	19330	19330	19330	25
497	20250512	102700	678213080	19330	19350	19350	19330	363
498	20250512	102600	671192570	19340	19350	19350	19340	66
499	20250512	102500	669915590	19350	19350	19350	19350	9
500	20250512	102400	669741440	19340	19350	19350	19340	16
501	20250512	102300	669431950	19350	19350	19350	19350	0
502	20250512	102200	669431950	19350	19320	19370	19320	155
503	20250512	102100	666436200	19310	19320	19330	19300	314
504	20250512	102000	660370770	19320	19370	19370	19320	1038
505	20250512	101900	640293800	19370	19350	19370	19350	223
506	20250512	101800	635978470	19350	19400	19400	19350	1184
507	20250512	101700	613033460	19400	19430	19430	19400	818
508	20250512	101600	597153920	19430	19440	19440	19430	34
509	20250512	101500	596493230	19440	19430	19440	19430	544
510	20250512	101400	585922360	19430	19430	19440	19420	2533
511	20250512	101300	536708250	19430	19430	19430	19430	16
512	20250512	101200	536397370	19440	19430	19440	19430	313
513	20250512	101100	530315630	19440	19440	19440	19440	5
514	20250512	101000	530218430	19430	19430	19430	19430	43
515	20250512	100900	529382940	19440	19440	19440	19440	5
516	20250512	100800	529285740	19440	19450	19450	19430	322
517	20250512	100700	523025970	19450	19450	19450	19450	0
518	20250512	100600	523025970	19450	19450	19450	19440	861
519	20250512	100500	506279640	19450	19450	19450	19450	9
520	20250512	100400	506104590	19440	19450	19450	19440	146
521	20250512	100300	503266100	19450	19450	19450	19450	5
522	20250512	100200	503168850	19440	19440	19450	19440	585
523	20250512	100100	491795670	19440	19430	19440	19430	6
524	20250512	100000	491679040	19430	19430	19440	19430	204
525	20250512	095900	487715310	19440	19430	19440	19430	59
526	20250512	095800	486568800	19430	19430	19440	19430	583
527	20250512	095700	475240940	19430	19430	19440	19430	196
528	20250512	095600	471431970	19440	19430	19440	19430	124
529	20250512	095500	469022210	19430	19440	19440	19430	165
530	20250512	095400	465816170	19430	19430	19440	19430	90
531	20250512	095300	464067410	19430	19430	19440	19430	565
532	20250512	095200	453084485	19430	19430	19430	19430	204
533	20250512	095100	449120765	19430	19430	19440	19430	711
534	20250512	095000	435304905	19440	19430	19440	19430	96
535	20250512	094900	433439415	19430	19430	19440	19430	148
536	20250512	094800	430563725	19430	19430	19440	19430	80
537	20250512	094700	429009205	19430	19430	19430	19430	41
538	20250512	094600	428212575	19430	19430	19440	19430	88
539	20250512	094500	426502685	19430	19440	19440	19430	230
540	20250512	094400	422033605	19430	19420	19430	19420	156
541	20250512	094300	419003125	19420	19430	19430	19420	968
542	20250512	094200	400195405	19430	19430	19430	19420	211
543	20250512	094100	396095885	19430	19440	19440	19420	280
544	20250512	094000	390655615	19440	19420	19440	19410	1640
545	20250512	093900	358800545	19410	19410	19410	19400	115
546	20250512	093800	356568680	19415	19420	19420	19410	38
547	20250512	093700	355830860	19420	19420	19420	19415	12
548	20250512	093600	355597835	19420	19420	19420	19410	34
549	20250512	093500	354937690	19420	19390	19420	19380	495
550	20250512	093400	345335640	19390	19380	19390	19380	24
551	20250512	093300	344870410	19390	19410	19410	19380	1085
552	20250512	093200	323835945	19415	19420	19420	19410	20
553	20250512	093100	323447685	19420	19400	19420	19400	547
554	20250512	093000	312830335	19410	19380	19410	19380	757
555	20250512	092900	298148275	19385	19390	19390	19385	1050
556	20250512	092800	277788790	19380	19380	19380	19370	269
557	20250512	092700	272575690	19380	19390	19390	19370	246
558	20250512	092600	267808820	19390	19380	19390	19380	15
559	20250512	092500	267518090	19380	19380	19380	19380	1
560	20250512	092400	267498710	19380	19370	19380	19370	287
561	20250512	092300	261939490	19370	19380	19390	19370	633
562	20250512	092200	249678000	19350	19380	19380	19350	905
563	20250512	092100	232149580	19380	19390	19390	19380	875
564	20250512	092000	215184080	19390	19380	19390	19370	143
565	20250512	091900	212412980	19400	19410	19410	19390	214
566	20250512	091800	208262100	19400	19390	19420	19390	242
567	20250512	091700	203567260	19390	19360	19390	19360	242
568	20250512	091600	198878590	19350	19320	19360	19320	2043
569	20250512	091500	159351380	19300	19330	19330	19300	341
570	20250512	091400	152769720	19330	19350	19350	19330	364
571	20250512	091300	145729730	19350	19290	19360	19290	937
572	20250512	091200	127626650	19290	19250	19300	19250	1438
573	20250512	091100	99925550	19240	19240	19240	19240	10
574	20250512	091000	99733150	19240	19240	19240	19240	189
575	20250512	090900	96096790	19240	19240	19240	19230	362
576	20250512	090800	89133020	19240	19220	19250	19220	1160
577	20250512	090700	66815850	19220	19220	19220	19220	26
578	20250512	090600	66316130	19220	19230	19230	19220	311
579	20250512	090500	60338010	19230	19230	19230	19230	121
580	20250512	090400	58011180	19230	19220	19230	19220	789
581	20250512	090300	42846080	19220	19170	19220	19170	279
582	20250512	090200	37493030	19170	19180	19180	19150	230
583	20250512	090100	33083570	19100	19130	19130	19010	1204
584	20250512	090000	10161340	19070	19130	19130	19020	532