KissMeData/218410/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195900	1792469890	16000	16000	16000	16000	2597
3	20250516	195800	1792469890	16000	16000	16000	16000	0
4	20250516	195700	1792469890	16000	16000	16000	16000	0
5	20250516	195600	1792469890	16000	16000	16000	16000	0
6	20250516	195500	1792469890	16000	16000	16000	16000	0
7	20250516	195400	1792469890	16000	16000	16000	16000	0
8	20250516	195300	1792469890	16000	16000	16000	16000	0
9	20250516	195200	1792469890	16000	16000	16000	16000	0
10	20250516	195100	1792469890	16000	16000	16000	16000	0
11	20250516	195000	1792469890	16000	16000	16000	16000	0
12	20250516	194900	1792469890	16000	16000	16000	16000	0
13	20250516	194800	1792469890	16000	16000	16000	16000	0
14	20250516	194700	1792469890	16000	16000	16000	16000	0
15	20250516	194600	1792469890	16000	16000	16000	16000	0
16	20250516	194500	1792469890	16000	16000	16000	16000	0
17	20250516	194400	1792469890	16000	16000	16000	16000	0
18	20250516	194300	1792469890	16000	16000	16000	16000	0
19	20250516	194200	1792469890	16000	16000	16000	16000	0
20	20250516	194100	1792469890	16000	16000	16000	16000	0
21	20250516	194000	1792469890	16000	16000	16000	16000	0
22	20250516	193900	1792469890	16000	16000	16000	16000	0
23	20250516	193800	1792469890	16000	16000	16000	16000	0
24	20250516	193700	1792469890	16000	16000	16000	16000	0
25	20250516	193600	1792469890	16000	16000	16000	16000	0
26	20250516	193500	1792469890	16000	16000	16000	16000	0
27	20250516	193400	1792469890	16000	16000	16000	16000	0
28	20250516	193300	1792469890	16000	16000	16000	16000	0
29	20250516	193200	1792469890	16000	16000	16000	16000	0
30	20250516	193100	1792469890	16000	16000	16000	16000	0
31	20250516	193000	1792469890	16000	16000	16000	16000	0
32	20250516	192900	1792469890	16000	16000	16000	16000	2597
33	20250516	192800	1792469890	16000	16000	16000	16000	0
34	20250516	192700	1792469890	16000	16000	16000	16000	0
35	20250516	192600	1792469890	16000	16000	16000	16000	0
36	20250516	192500	1792469890	16000	16000	16000	16000	0
37	20250516	192400	1792469890	16000	16000	16000	16000	0
38	20250516	192300	1792469890	16000	16000	16000	16000	0
39	20250516	192200	1792469890	16000	16000	16000	16000	0
40	20250516	192100	1792469890	16000	16000	16000	16000	0
41	20250516	192000	1792469890	16000	16000	16000	16000	0
42	20250516	191900	1792469890	16000	16000	16000	16000	0
43	20250516	191800	1792469890	16000	16000	16000	16000	0
44	20250516	191700	1792469890	16000	16000	16000	16000	0
45	20250516	191600	1792469890	16000	16000	16000	16000	0
46	20250516	191500	1792469890	16000	16000	16000	16000	0
47	20250516	191400	1792469890	16000	16000	16000	16000	0
48	20250516	191300	1792469890	16000	16000	16000	16000	0
49	20250516	191200	1792469890	16000	16000	16000	16000	0
50	20250516	191100	1792469890	16000	16000	16000	16000	0
51	20250516	191000	1792469890	16000	16000	16000	16000	0
52	20250516	190900	1792469890	16000	16000	16000	16000	0
53	20250516	190800	1792469890	16000	16000	16000	16000	0
54	20250516	190700	1792469890	16000	16000	16000	16000	0
55	20250516	190600	1792469890	16000	16000	16000	16000	0
56	20250516	190500	1792469890	16000	16000	16000	16000	0
57	20250516	190400	1792469890	16000	16000	16000	16000	0
58	20250516	190300	1792469890	16000	16000	16000	16000	0
59	20250516	190200	1792469890	16000	16000	16000	16000	0
60	20250516	190100	1792469890	16000	16000	16000	16000	0
61	20250516	190000	1792469890	16000	16000	16000	16000	0
62	20250516	185900	1792469890	16000	16000	16000	16000	2597
63	20250516	185800	1792469890	16000	16000	16000	16000	0
64	20250516	185700	1792469890	16000	16000	16000	16000	0
65	20250516	185600	1792469890	16000	16000	16000	16000	0
66	20250516	185500	1792469890	16000	16000	16000	16000	0
67	20250516	185400	1792469890	16000	16000	16000	16000	0
68	20250516	185300	1792469890	16000	16000	16000	16000	0
69	20250516	185200	1792469890	16000	16000	16000	16000	0
70	20250516	185100	1792469890	16000	16000	16000	16000	0
71	20250516	185000	1792469890	16000	16000	16000	16000	0
72	20250516	184900	1792469890	16000	16000	16000	16000	0
73	20250516	184800	1792469890	16000	16000	16000	16000	0
74	20250516	184700	1792469890	16000	16000	16000	16000	0
75	20250516	184600	1792469890	16000	16000	16000	16000	0
76	20250516	184500	1792469890	16000	16000	16000	16000	0
77	20250516	184400	1792469890	16000	16000	16000	16000	0
78	20250516	184300	1792469890	16000	16000	16000	16000	0
79	20250516	184200	1792469890	16000	16000	16000	16000	0
80	20250516	184100	1792469890	16000	16000	16000	16000	0
81	20250516	184000	1792469890	16000	16000	16000	16000	0
82	20250516	183900	1792469890	16000	16000	16000	16000	0
83	20250516	183800	1792469890	16000	16000	16000	16000	0
84	20250516	183700	1792469890	16000	16000	16000	16000	0
85	20250516	183600	1792469890	16000	16000	16000	16000	0
86	20250516	183500	1792469890	16000	16000	16000	16000	0
87	20250516	183400	1792469890	16000	16000	16000	16000	0
88	20250516	183300	1792469890	16000	16000	16000	16000	0
89	20250516	183200	1792469890	16000	16000	16000	16000	0
90	20250516	183100	1792469890	16000	16000	16000	16000	0
91	20250516	183000	1792469890	16000	16000	16000	16000	0
92	20250516	182900	1792469890	16000	16000	16000	16000	2597
93	20250516	182800	1792469890	16000	16000	16000	16000	0
94	20250516	182700	1792469890	16000	16000	16000	16000	0
95	20250516	182600	1792469890	16000	16000	16000	16000	0
96	20250516	182500	1792469890	16000	16000	16000	16000	0
97	20250516	182400	1792469890	16000	16000	16000	16000	0
98	20250516	182300	1792469890	16000	16000	16000	16000	0
99	20250516	182200	1792469890	16000	16000	16000	16000	0
100	20250516	182100	1792469890	16000	16000	16000	16000	0
101	20250516	182000	1792469890	16000	16000	16000	16000	0
102	20250516	181900	1792469890	16000	16000	16000	16000	0
103	20250516	181800	1792469890	16000	16000	16000	16000	0
104	20250516	181700	1792469890	16000	16000	16000	16000	0
105	20250516	181600	1792469890	16000	16000	16000	16000	0
106	20250516	181500	1792469890	16000	16000	16000	16000	0
107	20250516	181400	1792469890	16000	16000	16000	16000	0
108	20250516	181300	1792469890	16000	16000	16000	16000	0
109	20250516	181200	1792469890	16000	16000	16000	16000	0
110	20250516	181100	1792469890	16000	16000	16000	16000	0
111	20250516	181000	1792469890	16000	16000	16000	16000	0
112	20250516	180900	1792469890	16000	16000	16000	16000	0
113	20250516	180800	1792469890	16000	16000	16000	16000	0
114	20250516	180700	1792469890	16000	16000	16000	16000	0
115	20250516	180600	1792469890	16000	16000	16000	16000	0
116	20250516	180500	1792469890	16000	16000	16000	16000	0
117	20250516	180400	1792469890	16000	16000	16000	16000	0
118	20250516	180300	1792469890	16000	16000	16000	16000	0
119	20250516	180200	1792469890	16000	16000	16000	16000	0
120	20250516	180100	1792469890	16000	16000	16000	16000	0
121	20250516	180000	1792469890	16000	16000	16000	16000	0
122	20250516	175900	1792469890	16000	16000	16000	16000	2597
123	20250516	175800	1792469890	16000	16000	16000	16000	0
124	20250516	175700	1792469890	16000	16000	16000	16000	0
125	20250516	175600	1792469890	16000	16000	16000	16000	0
126	20250516	175500	1792469890	16000	16000	16000	16000	0
127	20250516	175400	1792469890	16000	16000	16000	16000	0
128	20250516	175300	1792469890	16000	16000	16000	16000	0
129	20250516	175200	1792469890	16000	16000	16000	16000	0
130	20250516	175100	1792469890	16000	16000	16000	16000	0
131	20250516	175000	1792469890	16000	16000	16000	16000	0
132	20250516	174900	1792469890	16000	16000	16000	16000	0
133	20250516	174800	1792469890	16000	16000	16000	16000	0
134	20250516	174700	1792469890	16000	16000	16000	16000	0
135	20250516	174600	1792469890	16000	16000	16000	16000	0
136	20250516	174500	1792469890	16000	16000	16000	16000	0
137	20250516	174400	1792469890	16000	16000	16000	16000	0
138	20250516	174300	1792469890	16000	16000	16000	16000	0
139	20250516	174200	1792469890	16000	16000	16000	16000	0
140	20250516	174100	1792469890	16000	16000	16000	16000	0
141	20250516	174000	1792469890	16000	16000	16000	16000	0
142	20250516	173900	1792469890	16000	16000	16000	16000	0
143	20250516	173800	1792469890	16000	16000	16000	16000	0
144	20250516	173700	1792469890	16000	16000	16000	16000	0
145	20250516	173600	1792469890	16000	16000	16000	16000	0
146	20250516	173500	1792469890	16000	16000	16000	16000	0
147	20250516	173400	1792469890	16000	16000	16000	16000	0
148	20250516	173300	1792469890	16000	16000	16000	16000	0
149	20250516	173200	1792469890	16000	16000	16000	16000	0
150	20250516	173100	1792469890	16000	16000	16000	16000	0
151	20250516	173000	1792469890	16000	16000	16000	16000	0
152	20250516	172900	1792469890	16000	16000	16000	16000	2597
153	20250516	172800	1792469890	16000	16000	16000	16000	0
154	20250516	172700	1792469890	16000	16000	16000	16000	0
155	20250516	172600	1792469890	16000	16000	16000	16000	0
156	20250516	172500	1792469890	16000	16000	16000	16000	0
157	20250516	172400	1792469890	16000	16000	16000	16000	0
158	20250516	172300	1792469890	16000	16000	16000	16000	0
159	20250516	172200	1792469890	16000	16000	16000	16000	0
160	20250516	172100	1792469890	16000	16000	16000	16000	0
161	20250516	172000	1792469890	16000	16000	16000	16000	0
162	20250516	171900	1792469890	16000	16000	16000	16000	0
163	20250516	171800	1792469890	16000	16000	16000	16000	0
164	20250516	171700	1792469890	16000	16000	16000	16000	0
165	20250516	171600	1792469890	16000	16000	16000	16000	0
166	20250516	171500	1792469890	16000	16000	16000	16000	0
167	20250516	171400	1792469890	16000	16000	16000	16000	0
168	20250516	171300	1792469890	16000	16000	16000	16000	0
169	20250516	171200	1792469890	16000	16000	16000	16000	0
170	20250516	171100	1792469890	16000	16000	16000	16000	0
171	20250516	171000	1792469890	16000	16000	16000	16000	0
172	20250516	170900	1792469890	16000	16000	16000	16000	0
173	20250516	170800	1792469890	16000	16000	16000	16000	0
174	20250516	170700	1792469890	16000	16000	16000	16000	0
175	20250516	170600	1792469890	16000	16000	16000	16000	0
176	20250516	170500	1792469890	16000	16000	16000	16000	0
177	20250516	170400	1792469890	16000	16000	16000	16000	0
178	20250516	170300	1792469890	16000	16000	16000	16000	0
179	20250516	170200	1792469890	16000	16000	16000	16000	0
180	20250516	170100	1792469890	16000	16000	16000	16000	0
181	20250516	170000	1792469890	16000	16000	16000	16000	0
182	20250516	165900	1792469890	16000	16000	16000	16000	2597
183	20250516	165800	1792469890	16000	16000	16000	16000	0
184	20250516	165700	1792469890	16000	16000	16000	16000	0
185	20250516	165600	1792469890	16000	16000	16000	16000	0
186	20250516	165500	1792469890	16000	16000	16000	16000	0
187	20250516	165400	1792469890	16000	16000	16000	16000	0
188	20250516	165300	1792469890	16000	16000	16000	16000	0
189	20250516	165200	1792469890	16000	16000	16000	16000	0
190	20250516	165100	1792469890	16000	16000	16000	16000	0
191	20250516	165000	1792469890	16000	16000	16000	16000	0
192	20250516	164900	1792469890	16000	16000	16000	16000	0
193	20250516	164800	1792469890	16000	16000	16000	16000	0
194	20250516	164700	1792469890	16000	16000	16000	16000	0
195	20250516	164600	1792469890	16000	16000	16000	16000	0
196	20250516	164500	1792469890	16000	16000	16000	16000	0
197	20250516	164400	1792469890	16000	16000	16000	16000	0
198	20250516	164300	1792469890	16000	16000	16000	16000	0
199	20250516	164200	1792469890	16000	16000	16000	16000	0
200	20250516	164100	1792469890	16000	16000	16000	16000	0
201	20250516	164000	1792469890	16000	16000	16000	16000	0
202	20250516	163900	1792469890	16000	16000	16000	16000	0
203	20250516	163800	1792469890	16000	16000	16000	16000	0
204	20250516	163700	1792469890	16000	16000	16000	16000	0
205	20250516	163600	1792469890	16000	16000	16000	16000	0
206	20250516	163500	1792469890	16000	16000	16000	16000	0
207	20250516	163400	1792469890	16000	16000	16000	16000	0
208	20250516	163300	1792469890	16000	16000	16000	16000	0
209	20250516	163200	1792469890	16000	16000	16000	16000	0
210	20250516	163100	1792469890	16000	16000	16000	16000	0
211	20250516	163000	1792469890	16000	16000	16000	16000	0
212	20250516	162900	1792469890	16000	16000	16000	16000	2597
213	20250516	162800	1792469890	16000	16000	16000	16000	0
214	20250516	162700	1792469890	16000	16000	16000	16000	0
215	20250516	162600	1792469890	16000	16000	16000	16000	0
216	20250516	162500	1792469890	16000	16000	16000	16000	0
217	20250516	162400	1792469890	16000	16000	16000	16000	0
218	20250516	162300	1792469890	16000	16000	16000	16000	0
219	20250516	162200	1792469890	16000	16000	16000	16000	0
220	20250516	162100	1792469890	16000	16000	16000	16000	0
221	20250516	162000	1792469890	16000	16000	16000	16000	0
222	20250516	161900	1792469890	16000	16000	16000	16000	0
223	20250516	161800	1792469890	16000	16000	16000	16000	0
224	20250516	161700	1792469890	16000	16000	16000	16000	0
225	20250516	161600	1792469890	16000	16000	16000	16000	0
226	20250516	161500	1792469890	16000	16000	16000	16000	0
227	20250516	161400	1792469890	16000	16000	16000	16000	0
228	20250516	161300	1792469890	16000	16000	16000	16000	0
229	20250516	161200	1792469890	16000	16000	16000	16000	0
230	20250516	161100	1792469890	16000	16000	16000	16000	0
231	20250516	161000	1792469890	16000	16000	16000	16000	0
232	20250516	160900	1792469890	16000	16000	16000	16000	0
233	20250516	160800	1792469890	16000	16000	16000	16000	0
234	20250516	160700	1792469890	16000	16000	16000	16000	0
235	20250516	160600	1792469890	16000	16000	16000	16000	0
236	20250516	160500	1792469890	16000	16000	16000	16000	0
237	20250516	160400	1792469890	16000	16000	16000	16000	0
238	20250516	160300	1792469890	16000	16000	16000	16000	0
239	20250516	160200	1792469890	16000	16000	16000	16000	0
240	20250516	160100	1792469890	16000	16000	16000	16000	0
241	20250516	160000	1792469890	16000	16000	16000	16000	0
242	20250516	155900	1792469890	16000	16000	16000	16000	2597
243	20250516	155800	1792469890	16000	16000	16000	16000	0
244	20250516	155700	1792469890	16000	16000	16000	16000	0
245	20250516	155600	1792469890	16000	16000	16000	16000	0
246	20250516	155500	1792469890	16000	16000	16000	16000	0
247	20250516	155400	1792469890	16000	16000	16000	16000	0
248	20250516	155300	1792469890	16000	16000	16000	16000	0
249	20250516	155200	1792469890	16000	16000	16000	16000	0
250	20250516	155100	1792469890	16000	16000	16000	16000	0
251	20250516	155000	1792469890	16000	16000	16000	16000	0
252	20250516	154900	1792469890	16000	16000	16000	16000	0
253	20250516	154800	1792469890	16000	16000	16000	16000	0
254	20250516	154700	1792469890	16000	16000	16000	16000	0
255	20250516	154600	1792469890	16000	16000	16000	16000	0
256	20250516	154500	1792469890	16000	16000	16000	16000	0
257	20250516	154400	1792469890	16000	16000	16000	16000	0
258	20250516	154300	1792469890	16000	16000	16000	16000	0
259	20250516	154200	1792469890	16000	16000	16000	16000	0
260	20250516	154100	1792469890	16000	16000	16000	16000	0
261	20250516	154000	1792469890	16000	16000	16000	16000	0
262	20250516	153900	1792469890	16000	16000	16000	16000	0
263	20250516	153800	1792469890	16000	16000	16000	16000	0
264	20250516	153700	1792469890	16000	16000	16000	16000	0
265	20250516	153600	1792469890	16000	16000	16000	16000	0
266	20250516	153500	1792469890	16000	16000	16000	16000	0
267	20250516	153400	1792469890	16000	16000	16000	16000	0
268	20250516	153300	1792469890	16000	16000	16000	16000	0
269	20250516	153200	1792469890	16000	16000	16000	16000	0
270	20250516	153100	1792469890	16000	16000	16000	16000	0
271	20250516	153000	1792469890	16000	16000	16000	16000	2597
272	20250516	152900	1750917890	15980	15980	15980	15980	0
273	20250516	152800	1750917890	15980	15980	15980	15980	0
274	20250516	152700	1750917890	15980	15980	15980	15980	0
275	20250516	152600	1750917890	15980	15980	15980	15980	0
276	20250516	152500	1750917890	15980	15980	15980	15980	0
277	20250516	152400	1750917890	15980	15980	15980	15980	0
278	20250516	152300	1750917890	15980	15980	15980	15980	0
279	20250516	152200	1750917890	15980	15980	15980	15980	0
280	20250516	152100	1750917890	15980	15980	15980	15980	0
281	20250516	152000	1750917890	15980	15980	15980	15980	0
282	20250516	151900	1750917890	15980	15980	15990	15980	264
283	20250516	151800	1746697340	15950	15980	15980	15950	187
284	20250516	151700	1743713810	15990	15950	15990	15950	1201
285	20250516	151600	1724534830	15960	15960	15970	15950	285
286	20250516	151500	1719986145	15970	15970	15970	15960	77
287	20250516	151400	1718756545	15960	15960	15970	15960	351
288	20250516	151300	1713154265	15960	15930	15960	15930	194
289	20250516	151200	1710060455	15930	15950	15950	15930	370
290	20250516	151100	1704162845	15940	15950	15950	15940	46
291	20250516	151000	1703429245	15940	15950	15950	15940	337
292	20250516	150900	1698056705	15940	15950	15960	15940	51
293	20250516	150800	1697243425	15940	15940	15940	15940	124
294	20250516	150700	1695266865	15930	15940	15940	15930	112
295	20250516	150600	1693482255	15960	15950	15960	15950	53
296	20250516	150500	1692636515	15930	15940	15940	15930	77
297	20250516	150400	1691409505	15940	15930	15940	15930	58
298	20250516	150300	1690485435	15940	15950	15950	15940	79
299	20250516	150200	1689225925	15920	15920	15920	15920	25
300	20250516	150100	1688827925	15930	15970	15970	15930	391
301	20250516	150000	1682590635	15980	15970	15980	15960	119
302	20250516	145900	1680690255	15970	15970	15980	15970	148
303	20250516	145800	1678325525	15970	15950	15980	15950	441
304	20250516	145700	1671279025	15960	15930	15960	15930	175
305	20250516	145600	1668488555	15930	15950	15950	15930	21
306	20250516	145500	1668153765	15960	15920	15960	15920	279
307	20250516	145400	1663704435	15930	15920	15930	15920	29
308	20250516	145300	1663242695	15920	15910	15920	15910	147
309	20250516	145200	1660903355	15920	15910	15920	15910	85
310	20250516	145100	1659550425	15910	15900	15910	15890	167
311	20250516	145000	1656895385	15900	15880	15900	15880	77
312	20250516	144900	1655671665	15890	15910	15910	15880	142
313	20250516	144800	1653415015	15900	15920	15920	15890	619
314	20250516	144700	1643575755	15930	15920	15930	15920	30
315	20250516	144600	1643097885	15920	15920	15930	15920	100
316	20250516	144500	1641505765	15930	15950	15950	15930	107
317	20250516	144400	1639800435	15960	15960	15960	15940	69
318	20250516	144300	1638699755	15960	15960	15960	15960	24
319	20250516	144200	1638316715	15940	15960	15960	15930	105
320	20250516	144100	1636642845	15960	15950	15960	15930	727
321	20250516	144000	1625047185	15930	15930	15940	15930	288
322	20250516	143900	1620457835	15930	15920	15930	15920	58
323	20250516	143800	1619534355	15920	15930	15930	15920	56
324	20250516	143700	1618642705	15920	15940	15940	15920	153
325	20250516	143600	1616205385	15930	15930	15940	15930	71
326	20250516	143500	1615074235	15930	15930	15930	15920	306
327	20250516	143400	1610200155	15920	15940	15940	15920	71
328	20250516	143300	1609069505	15920	15930	15940	15920	64
329	20250516	143200	1608050085	15930	15930	15930	15920	34
330	20250516	143100	1607508565	15920	15930	15930	15920	89
331	20250516	143000	1606091455	15930	15930	15940	15930	112
332	20250516	142900	1604307165	15930	15920	15940	15920	216
333	20250516	142800	1600867275	15920	15910	15930	15910	105
334	20250516	142700	1599196345	15920	15930	15940	15920	93
335	20250516	142600	1597714825	15930	15920	15930	15920	69
336	20250516	142500	1596615985	15900	15900	15900	15900	195
337	20250516	142400	1593515485	15890	15900	15900	15890	103
338	20250516	142300	1591878695	15900	15890	15900	15890	43
339	20250516	142200	1591195305	15900	15890	15900	15890	53
340	20250516	142100	1590353005	15890	15880	15890	15880	51
341	20250516	142000	1589542995	15880	15890	15890	15880	123
342	20250516	141900	1587589595	15860	15890	15890	15860	117
343	20250516	141800	1585732535	15880	15880	15880	15880	60
344	20250516	141700	1584779735	15880	15860	15880	15860	94
345	20250516	141600	1583288615	15890	15880	15890	15880	25
346	20250516	141500	1582891495	15860	15870	15870	15860	126
347	20250516	141400	1580892155	15880	15870	15890	15860	58
348	20250516	141300	1579971465	15860	15850	15860	15850	206
349	20250516	141200	1576706015	15850	15860	15860	15830	50
350	20250516	141100	1575913885	15840	15850	15850	15840	14
351	20250516	141000	1575692005	15840	15870	15870	15840	131
352	20250516	140900	1573616355	15870	15870	15870	15870	12
353	20250516	140800	1573425915	15840	15860	15870	15840	309
354	20250516	140700	1568530225	15860	15860	15860	15860	13
355	20250516	140600	1568324045	15860	15820	15860	15820	228
356	20250516	140500	1564714105	15820	15810	15850	15810	35
357	20250516	140400	1564160375	15820	15860	15860	15820	1020
358	20250516	140300	1548009575	15860	15860	15860	15840	73
359	20250516	140200	1546853055	15850	15850	15850	15850	147
360	20250516	140100	1544523105	15840	15850	15850	15840	182
361	20250516	140000	1541638745	15850	15850	15850	15840	21
362	20250516	135900	1541305985	15840	15840	15840	15840	0
363	20250516	135800	1541305985	15840	15840	15840	15840	136
364	20250516	135700	1539151745	15850	15850	15850	15850	1
365	20250516	135600	1539135895	15840	15840	15840	15840	9
366	20250516	135500	1538993335	15840	15850	15850	15840	134
367	20250516	135400	1536869535	15850	15860	15860	15850	474
368	20250516	135300	1529352455	15860	15860	15860	15860	9
369	20250516	135200	1529209715	15880	15860	15880	15860	92
370	20250516	135100	1527750455	15880	15880	15880	15880	1
371	20250516	135000	1527734575	15860	15860	15870	15860	42
372	20250516	134900	1527068445	15860	15860	15860	15840	7
373	20250516	134800	1526957445	15840	15840	15850	15840	330
374	20250516	134700	1521729815	15840	15840	15840	15840	30
375	20250516	134600	1521254615	15850	15850	15850	15850	18
376	20250516	134500	1520969315	15840	15840	15840	15840	0
377	20250516	134400	1520969315	15840	15850	15850	15840	261
378	20250516	134300	1516833355	15840	15840	15850	15840	42
379	20250516	134200	1516167975	15860	15860	15860	15860	1
380	20250516	134100	1516152115	15840	15850	15850	15840	96
381	20250516	134000	1514631445	15840	15840	15840	15840	140
382	20250516	133900	1512413845	15850	15850	15850	15850	45
383	20250516	133800	1511700595	15870	15840	15870	15840	29
384	20250516	133700	1511241015	15840	15860	15860	15840	154
385	20250516	133600	1508800485	15870	15860	15870	15860	107
386	20250516	133500	1507103365	15860	15850	15860	15850	55
387	20250516	133400	1506231425	15860	15860	15860	15860	0
388	20250516	133300	1506231425	15860	15840	15860	15840	228
389	20250516	133200	1502616585	15860	15860	15860	15860	59
390	20250516	133100	1501680845	15860	15850	15860	15840	27
391	20250516	133000	1501252955	15850	15870	15870	15850	133
392	20250516	132900	1499142845	15870	15870	15880	15850	54
393	20250516	132800	1498286245	15870	15870	15870	15870	6
394	20250516	132700	1498191025	15880	15830	15880	15830	10
395	20250516	132600	1498032275	15840	15840	15840	15840	108
396	20250516	132500	1496321555	15840	15830	15900	15830	131
397	20250516	132400	1494241625	15890	15840	15890	15830	571
398	20250516	132300	1485196215	15820	15810	15820	15810	83
399	20250516	132200	1483883955	15820	15810	15830	15810	102
400	20250516	132100	1482270405	15810	15780	15810	15780	105
401	20250516	132000	1480610695	15810	15810	15810	15810	1
402	20250516	131900	1480594885	15790	15800	15800	15790	435
403	20250516	131800	1473722075	15800	15800	15800	15800	33
404	20250516	131700	1473200675	15810	15800	15810	15800	112
405	20250516	131600	1471430805	15790	15800	15800	15790	96
406	20250516	131500	1469914745	15810	15800	15810	15800	44
407	20250516	131400	1469219525	15800	15800	15800	15800	34
408	20250516	131300	1468682325	15820	15820	15820	15820	0
409	20250516	131200	1468682325	15820	15790	15820	15790	109
410	20250516	131100	1466961155	15790	15800	15840	15790	1038
411	20250516	131000	1450543025	15780	15780	15810	15780	615
412	20250516	130900	1440828885	15770	15750	15770	15740	152
413	20250516	130800	1438433705	15770	15770	15770	15770	1
414	20250516	130700	1438417935	15740	15740	15770	15740	128
415	20250516	130600	1436400565	15730	15740	15750	15730	72
416	20250516	130500	1435266825	15730	15740	15740	15730	114
417	20250516	130400	1433473505	15730	15750	15750	15730	108
418	20250516	130300	1431773125	15750	15750	15750	15750	8
419	20250516	130200	1431647125	15750	15740	15780	15740	225
420	20250516	130100	1428102705	15730	15720	15750	15710	395
421	20250516	130000	1421887345	15710	15720	15730	15710	98
422	20250516	125900	1420347025	15700	15710	15715	15700	100
423	20250516	125800	1418776270	15700	15700	15700	15700	40
424	20250516	125700	1418148270	15700	15720	15730	15700	169
425	20250516	125600	1415491210	15700	15710	15710	15700	27
426	20250516	125500	1415067080	15710	15700	15710	15700	22
427	20250516	125400	1414721620	15710	15700	15710	15690	234
428	20250516	125300	1411048350	15700	15740	15740	15700	12
429	20250516	125200	1410859900	15750	15690	15750	15690	295
430	20250516	125100	1406227520	15750	15730	15750	15730	82
431	20250516	125000	1404936310	15690	15680	15750	15680	280
432	20250516	124900	1400542300	15690	15710	15710	15690	64
433	20250516	124800	1399537940	15690	15690	15700	15680	43
434	20250516	124700	1398863170	15680	15670	15700	15670	273
435	20250516	124600	1394583780	15680	15690	15690	15680	62
436	20250516	124500	1393611610	15690	15680	15710	15680	48
437	20250516	124400	1392858380	15680	15670	15680	15670	103
438	20250516	124300	1391244010	15670	15680	15700	15670	156
439	20250516	124200	1388797000	15660	15680	15700	15660	466
440	20250516	124100	1381484250	15680	15680	15680	15680	40
441	20250516	124000	1380857050	15640	15650	15670	15640	200
442	20250516	123900	1377725790	15670	15690	15690	15650	122
443	20250516	123800	1375815110	15690	15650	15690	15650	72
444	20250516	123700	1374686950	15650	15650	15680	15650	28
445	20250516	123600	1374248450	15650	15650	15740	15650	221
446	20250516	123500	1370784960	15640	15660	15670	15640	177
447	20250516	123400	1368014850	15660	15660	15660	15660	0
448	20250516	123300	1368014850	15660	15670	15670	15660	112
449	20250516	123200	1366260100	15680	15670	15680	15670	71
450	20250516	123100	1365147470	15670	15650	15670	15650	44
451	20250516	123000	1364458500	15650	15630	15670	15630	151
452	20250516	122900	1362092720	15650	15630	15650	15630	174
453	20250516	122800	1359372300	15630	15650	15660	15630	61
454	20250516	122700	1358417450	15630	15660	15660	15630	64
455	20250516	122600	1357415810	15630	15660	15660	15630	64
456	20250516	122500	1356413720	15630	15640	15650	15630	207
457	20250516	122400	1353177210	15640	15640	15640	15640	0
458	20250516	122300	1353177210	15640	15640	15650	15640	31
459	20250516	122200	1352692270	15640	15650	15650	15640	185
460	20250516	122100	1349797100	15650	15660	15660	15640	108
461	20250516	122000	1348106320	15640	15650	15650	15640	135
462	20250516	121900	1345994890	15650	15670	15670	15640	71
463	20250516	121800	1344882920	15640	15650	15680	15640	176
464	20250516	121700	1342129020	15630	15650	15670	15630	321
465	20250516	121600	1337103040	15640	15650	15650	15620	22
466	20250516	121500	1336759140	15650	15650	15650	15640	232
467	20250516	121400	1333129380	15660	15660	15660	15650	102
468	20250516	121300	1331532160	15650	15650	15650	15650	16
469	20250516	121200	1331281760	15650	15670	15670	15650	29
470	20250516	121100	1330827550	15680	15630	15680	15630	122
471	20250516	121000	1328918650	15650	15640	15650	15640	115
472	20250516	120900	1327119530	15650	15650	15650	15650	0
473	20250516	120800	1327119530	15650	15630	15650	15630	341
474	20250516	120700	1321783310	15630	15650	15680	15630	178
475	20250516	120600	1318997160	15650	15630	15650	15600	197
476	20250516	120500	1315916750	15600	15600	15630	15570	12955
477	20250516	120400	1114134020	15600	15660	15660	15600	1796
478	20250516	120300	1086078350	15650	15650	15660	15650	98
479	20250516	120200	1084544590	15670	15650	15670	15650	48
480	20250516	120100	1083793080	15650	15650	15650	15640	142
481	20250516	120000	1081570880	15660	15630	15660	15630	125
482	20250516	115900	1079616390	15630	15660	15660	15630	88
483	20250516	115800	1078239030	15660	15660	15660	15660	17
484	20250516	115700	1077972810	15680	15650	15680	15650	83
485	20250516	115600	1076673770	15650	15640	15650	15630	226
486	20250516	115500	1073137820	15640	15620	15640	15620	52
487	20250516	115400	1072325560	15620	15630	15650	15620	318
488	20250516	115300	1067354450	15630	15600	15630	15600	458
489	20250516	115200	1060199720	15590	15600	15600	15590	70
490	20250516	115100	1059108360	15610	15610	15610	15610	0
491	20250516	115000	1059108360	15610	15550	15620	15550	1616
492	20250516	114900	1033904080	15560	15560	15560	15550	147
493	20250516	114800	1031618180	15550	15540	15550	15540	53
494	20250516	114700	1030794270	15560	15550	15560	15540	38
495	20250516	114600	1030203520	15540	15550	15560	15540	197
496	20250516	114500	1027140450	15560	15560	15570	15540	112
497	20250516	114400	1025397980	15560	15530	15560	15530	291
498	20250516	114300	1020873560	15530	15530	15540	15530	51
499	20250516	114200	1020081130	15540	15530	15540	15530	242
500	20250516	114100	1016322670	15540	15540	15540	15530	86
501	20250516	114000	1014986430	15540	15520	15540	15520	140
502	20250516	113900	1012812300	15520	15530	15550	15510	644
503	20250516	113800	1002816310	15520	15540	15540	15520	88
504	20250516	113700	1001449720	15540	15520	15540	15520	432
505	20250516	113600	994739280	15520	15530	15540	15510	693
506	20250516	113500	983974710	15530	15520	15540	15510	436
507	20250516	113400	977202430	15520	15520	15520	15510	104
508	20250516	113300	975588390	15520	15520	15540	15520	72
509	20250516	113200	974470280	15520	15520	15530	15510	1348
510	20250516	113100	953551800	15520	15530	15540	15520	323
511	20250516	113000	948537410	15530	15530	15540	15530	293
512	20250516	112900	943985030	15530	15530	15540	15530	745
513	20250516	112800	932414730	15540	15540	15560	15540	1181
514	20250516	112700	914060500	15540	15550	15560	15540	235
515	20250516	112600	910407300	15560	15550	15560	15550	139
516	20250516	112500	908245300	15550	15550	15560	15550	66
517	20250516	112400	907218770	15550	15570	15570	15550	240
518	20250516	112300	903485030	15560	15570	15580	15560	54
519	20250516	112200	902644220	15570	15560	15570	15560	86
520	20250516	112100	901305650	15570	15560	15570	15550	306
521	20250516	112000	896542330	15550	15560	15570	15550	433
522	20250516	111900	889807580	15580	15560	15580	15560	81
523	20250516	111800	888546260	15560	15560	15580	15560	171
524	20250516	111700	885883930	15560	15560	15560	15550	624
525	20250516	111600	876175710	15560	15560	15560	15560	106
526	20250516	111500	874526350	15560	15560	15570	15560	33
527	20250516	111400	874012800	15570	15570	15570	15560	169
528	20250516	111300	871382990	15570	15570	15580	15570	116
529	20250516	111200	869576820	15580	15570	15580	15570	176
530	20250516	111100	866835730	15570	15560	15580	15560	86
531	20250516	111000	865496150	15580	15570	15580	15560	385
532	20250516	110900	859500830	15570	15580	15580	15570	806
533	20250516	110800	846950930	15570	15580	15580	15570	47
534	20250516	110700	846219110	15570	15590	15590	15570	35
535	20250516	110600	845674040	15570	15590	15590	15570	341
536	20250516	110500	840361730	15590	15590	15590	15590	68
537	20250516	110400	839301610	15590	15570	15590	15570	92
538	20250516	110300	837868300	15570	15590	15590	15570	532
539	20250516	110200	829579980	15580	15570	15580	15570	174
540	20250516	110100	826869570	15570	15580	15600	15570	190
541	20250516	110000	823908300	15580	15590	15590	15570	116
542	20250516	105900	822100810	15570	15580	15600	15570	621
543	20250516	105800	812423990	15580	15580	15590	15570	583
544	20250516	105700	803340470	15580	15580	15590	15560	188
545	20250516	105600	800411860	15570	15600	15600	15570	174
546	20250516	105500	797698860	15600	15610	15610	15600	96
547	20250516	105400	796201170	15600	15600	15600	15580	145
548	20250516	105300	793939810	15610	15590	15610	15570	59
549	20250516	105200	793020380	15570	15600	15610	15570	183
550	20250516	105100	790166800	15600	15590	15600	15590	65
551	20250516	105000	789153000	15590	15590	15620	15590	513
552	20250516	104900	781149430	15560	15550	15590	15550	388
553	20250516	104800	775109980	15560	15560	15560	15550	297
554	20250516	104700	770489570	15560	15560	15560	15560	280
555	20250516	104600	766132770	15560	15550	15560	15550	127
556	20250516	104500	764157100	15560	15570	15580	15540	837
557	20250516	104400	751141850	15550	15590	15590	15550	2120
558	20250516	104300	718131600	15590	15590	15600	15590	129
559	20250516	104200	716120080	15590	15620	15620	15590	2684
560	20250516	104100	674233470	15620	15630	15630	15610	2028
561	20250516	104000	642546650	15630	15640	15640	15630	318
562	20250516	103900	637575870	15640	15640	15640	15640	368
563	20250516	103800	631820350	15640	15640	15640	15640	260
564	20250516	103700	627753950	15640	15660	15660	15640	192
565	20250516	103600	624749300	15660	15650	15660	15640	420
566	20250516	103500	618173370	15650	15640	15650	15630	105
567	20250516	103400	616531610	15630	15640	15640	15630	412
568	20250516	103300	610088550	15640	15650	15650	15640	181
569	20250516	103200	607257690	15640	15660	15660	15630	706
570	20250516	103100	596215180	15640	15660	15660	15640	194
571	20250516	103000	593178780	15660	15660	15690	15650	116
572	20250516	102900	591362280	15680	15660	15680	15650	47
573	20250516	102800	590626250	15650	15630	15670	15630	250
574	20250516	102700	586715760	15630	15650	15650	15630	182
575	20250516	102600	583869330	15650	15650	15650	15640	366
576	20250516	102500	578142190	15660	15650	15660	15640	102
577	20250516	102400	576545900	15650	15640	15660	15640	341
578	20250516	102300	571210060	15650	15650	15650	15640	59
579	20250516	102200	570286730	15650	15640	15660	15640	249
580	20250516	102100	566388730	15640	15650	15650	15640	122
581	20250516	102000	564479570	15640	15650	15650	15640	223
582	20250516	101900	560990180	15650	15640	15650	15640	490
583	20250516	101800	553321860	15640	15640	15650	15640	84
584	20250516	101700	552007995	15640	15640	15650	15640	229
585	20250516	101600	548426235	15640	15650	15660	15640	228
586	20250516	101500	544858135	15650	15650	15680	15650	1249
587	20250516	101400	525310825	15660	15670	15670	15650	102
588	20250516	101300	523714105	15670	15670	15680	15670	237
589	20250516	101200	520000205	15670	15650	15670	15650	137
590	20250516	101100	517854875	15650	15640	15670	15640	498
591	20250516	101000	510060425	15650	15640	15660	15640	175
592	20250516	100900	507322515	15650	15650	15650	15640	99
593	20250516	100800	505773355	15660	15680	15680	15650	135
594	20250516	100700	503660425	15650	15650	15670	15650	51
595	20250516	100600	502862125	15660	15650	15660	15650	231
596	20250516	100500	499246515	15640	15650	15660	15640	168
597	20250516	100400	496617315	15650	15650	15650	15640	200
598	20250516	100300	493487395	15650	15650	15670	15640	43
599	20250516	100200	492814495	15650	15650	15660	15640	393
600	20250516	100100	486662825	15670	15650	15670	15640	19
601	20250516	100000	486365405	15630	15650	15660	15630	386
602	20250516	095900	480329495	15640	15640	15650	15630	494
603	20250516	095800	472604925	15640	15660	15670	15640	1292
604	20250516	095700	452386025	15660	15650	15660	15650	150
605	20250516	095600	450038385	15660	15660	15660	15650	138
606	20250516	095500	447877905	15660	15640	15660	15640	220
607	20250516	095400	444434895	15640	15630	15640	15630	362
608	20250516	095300	438775055	15630	15650	15670	15620	227
609	20250516	095200	435224715	15650	15700	15700	15620	1499
610	20250516	095100	411736205	15700	15710	15720	15690	1191
611	20250516	095000	393033625	15710	15730	15740	15710	1341
612	20250516	094900	371945035	15740	15780	15780	15720	1518
613	20250516	094800	348042865	15770	15810	15810	15770	2109
614	20250516	094700	314727685	15810	15840	15840	15810	102
615	20250516	094600	313114675	15840	15810	15840	15810	22
616	20250516	094500	312766825	15870	15810	15940	15810	155
617	20250516	094400	310308735	15810	15820	15820	15800	1867
618	20250516	094300	280787595	15820	15820	15830	15810	329
619	20250516	094200	275582585	15810	15820	15820	15810	61
620	20250516	094100	274618165	15820	15810	15820	15810	36
621	20250516	094000	274048795	15810	15830	15830	15810	1513
622	20250516	093900	250122325	15830	15840	15840	15830	222
623	20250516	093800	246608005	15830	15830	15830	15820	325
624	20250516	093700	241464255	15840	15840	15840	15820	287
625	20250516	093600	236920195	15850	15850	15850	15850	50
626	20250516	093500	236127695	15840	15840	15840	15840	0
627	20250516	093400	236127695	15840	15840	15840	15820	445
628	20250516	093300	229082315	15830	15860	15880	15830	1824
629	20250516	093200	200168115	15860	15890	15890	15860	215
630	20250516	093100	196754965	15890	15910	15910	15890	244
631	20250516	093000	192873045	15910	15910	15910	15910	240
632	20250516	092900	189054645	15910	15920	15920	15910	102
633	20250516	092800	187431685	15910	15890	15920	15890	203
634	20250516	092700	184202995	15880	15890	15890	15880	60
635	20250516	092600	183250185	15890	15920	15920	15880	147
636	20250516	092500	180914255	15880	15880	15890	15880	36
637	20250516	092400	180342465	15880	15890	15890	15880	76
638	20250516	092300	179135375	15880	15880	15880	15880	0
639	20250516	092200	179135375	15880	15920	15920	15880	453
640	20250516	092100	171933435	15910	15920	15920	15910	35
641	20250516	092000	171376575	15920	15890	15920	15880	95
642	20250516	091900	169867125	15970	15880	15970	15880	133
643	20250516	091800	167753425	15880	15870	15880	15870	20
644	20250516	091700	167435965	15870	15880	15890	15870	362
645	20250516	091600	161684395	15870	15870	15870	15870	0
646	20250516	091500	161684395	15870	15840	15880	15830	1628
647	20250516	091400	135890655	15840	15900	15900	15830	2763
648	20250516	091300	92102275	15885	15870	15890	15870	117
649	20250516	091200	90244560	15870	15910	15910	15860	340
650	20250516	091100	84846090	15930	15900	15930	15870	225
651	20250516	091000	81270880	15910	15880	15910	15880	53
652	20250516	090900	80428480	15870	15890	15900	15860	315
653	20250516	090800	75426230	15900	15870	15930	15860	138
654	20250516	090700	73235920	15890	15860	15910	15860	171
655	20250516	090600	70518850	15880	15860	15880	15850	432
656	20250516	090500	63667270	15860	15920	15920	15850	563
657	20250516	090400	54731380	15890	15990	16000	15890	796
658	20250516	090300	42030580	15990	15950	15990	15930	295
659	20250516	090200	37327840	15950	15990	15990	15950	154
660	20250516	090100	34870350	15990	16030	16030	15950	796
661	20250516	090000	22155310	16020	16160	16160	15990	1377