KissMeData/308430/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	205300	1828233055	15100	15100	15100	15100	1377
3	20250513	205200	1828233055	15100	15100	15100	15100	0
4	20250513	205100	1828233055	15100	15100	15100	15100	0
5	20250513	205000	1828233055	15100	15100	15100	15100	0
6	20250513	204900	1828233055	15100	15100	15100	15100	0
7	20250513	204800	1828233055	15100	15100	15100	15100	0
8	20250513	204700	1828233055	15100	15100	15100	15100	0
9	20250513	204600	1828233055	15100	15100	15100	15100	0
10	20250513	204500	1828233055	15100	15100	15100	15100	0
11	20250513	204400	1828233055	15100	15100	15100	15100	0
12	20250513	204300	1828233055	15100	15100	15100	15100	0
13	20250513	204200	1828233055	15100	15100	15100	15100	0
14	20250513	204100	1828233055	15100	15100	15100	15100	0
15	20250513	204000	1828233055	15100	15100	15100	15100	0
16	20250513	203900	1828233055	15100	15100	15100	15100	0
17	20250513	203800	1828233055	15100	15100	15100	15100	0
18	20250513	203700	1828233055	15100	15100	15100	15100	0
19	20250513	203600	1828233055	15100	15100	15100	15100	0
20	20250513	203500	1828233055	15100	15100	15100	15100	0
21	20250513	203400	1828233055	15100	15100	15100	15100	0
22	20250513	203300	1828233055	15100	15100	15100	15100	0
23	20250513	203200	1828233055	15100	15100	15100	15100	0
24	20250513	203100	1828233055	15100	15100	15100	15100	0
25	20250513	203000	1828233055	15100	15100	15100	15100	0
26	20250513	202900	1828233055	15100	15100	15100	15100	0
27	20250513	202800	1828233055	15100	15100	15100	15100	0
28	20250513	202700	1828233055	15100	15100	15100	15100	0
29	20250513	202600	1828233055	15100	15100	15100	15100	0
30	20250513	202500	1828233055	15100	15100	15100	15100	0
31	20250513	202400	1828233055	15100	15100	15100	15100	0
32	20250513	202300	1828233055	15100	15100	15100	15100	1377
33	20250513	202200	1828233055	15100	15100	15100	15100	0
34	20250513	202100	1828233055	15100	15100	15100	15100	0
35	20250513	202000	1828233055	15100	15100	15100	15100	0
36	20250513	201900	1828233055	15100	15100	15100	15100	0
37	20250513	201800	1828233055	15100	15100	15100	15100	0
38	20250513	201700	1828233055	15100	15100	15100	15100	0
39	20250513	201600	1828233055	15100	15100	15100	15100	0
40	20250513	201500	1828233055	15100	15100	15100	15100	0
41	20250513	201400	1828233055	15100	15100	15100	15100	0
42	20250513	201300	1828233055	15100	15100	15100	15100	0
43	20250513	201200	1828233055	15100	15100	15100	15100	0
44	20250513	201100	1828233055	15100	15100	15100	15100	0
45	20250513	201000	1828233055	15100	15100	15100	15100	0
46	20250513	200900	1828233055	15100	15100	15100	15100	0
47	20250513	200800	1828233055	15100	15100	15100	15100	0
48	20250513	200700	1828233055	15100	15100	15100	15100	0
49	20250513	200600	1828233055	15100	15100	15100	15100	0
50	20250513	200500	1828233055	15100	15100	15100	15100	0
51	20250513	200400	1828233055	15100	15100	15100	15100	0
52	20250513	200300	1828233055	15100	15100	15100	15100	0
53	20250513	200200	1828233055	15100	15100	15100	15100	0
54	20250513	200100	1828233055	15100	15100	15100	15100	0
55	20250513	200000	1828233055	15100	15100	15100	15100	0
56	20250513	195900	1828233055	15100	15100	15100	15100	0
57	20250513	195800	1828233055	15100	15100	15100	15100	0
58	20250513	195700	1828233055	15100	15100	15100	15100	0
59	20250513	195600	1828233055	15100	15100	15100	15100	0
60	20250513	195500	1828233055	15100	15100	15100	15100	0
61	20250513	195400	1828233055	15100	15100	15100	15100	0
62	20250513	195300	1828233055	15100	15100	15100	15100	1377
63	20250513	195200	1828233055	15100	15100	15100	15100	0
64	20250513	195100	1828233055	15100	15100	15100	15100	0
65	20250513	195000	1828233055	15100	15100	15100	15100	0
66	20250513	194900	1828233055	15100	15100	15100	15100	0
67	20250513	194800	1828233055	15100	15100	15100	15100	0
68	20250513	194700	1828233055	15100	15100	15100	15100	0
69	20250513	194600	1828233055	15100	15100	15100	15100	0
70	20250513	194500	1828233055	15100	15100	15100	15100	0
71	20250513	194400	1828233055	15100	15100	15100	15100	0
72	20250513	194300	1828233055	15100	15100	15100	15100	0
73	20250513	194200	1828233055	15100	15100	15100	15100	0
74	20250513	194100	1828233055	15100	15100	15100	15100	0
75	20250513	194000	1828233055	15100	15100	15100	15100	0
76	20250513	193900	1828233055	15100	15100	15100	15100	0
77	20250513	193800	1828233055	15100	15100	15100	15100	0
78	20250513	193700	1828233055	15100	15100	15100	15100	0
79	20250513	193600	1828233055	15100	15100	15100	15100	0
80	20250513	193500	1828233055	15100	15100	15100	15100	0
81	20250513	193400	1828233055	15100	15100	15100	15100	0
82	20250513	193300	1828233055	15100	15100	15100	15100	0
83	20250513	193200	1828233055	15100	15100	15100	15100	0
84	20250513	193100	1828233055	15100	15100	15100	15100	0
85	20250513	193000	1828233055	15100	15100	15100	15100	0
86	20250513	192900	1828233055	15100	15100	15100	15100	0
87	20250513	192800	1828233055	15100	15100	15100	15100	0
88	20250513	192700	1828233055	15100	15100	15100	15100	0
89	20250513	192600	1828233055	15100	15100	15100	15100	0
90	20250513	192500	1828233055	15100	15100	15100	15100	0
91	20250513	192400	1828233055	15100	15100	15100	15100	0
92	20250513	192300	1828233055	15100	15100	15100	15100	1377
93	20250513	192200	1828233055	15100	15100	15100	15100	0
94	20250513	192100	1828233055	15100	15100	15100	15100	0
95	20250513	192000	1828233055	15100	15100	15100	15100	0
96	20250513	191900	1828233055	15100	15100	15100	15100	0
97	20250513	191800	1828233055	15100	15100	15100	15100	0
98	20250513	191700	1828233055	15100	15100	15100	15100	0
99	20250513	191600	1828233055	15100	15100	15100	15100	0
100	20250513	191500	1828233055	15100	15100	15100	15100	0
101	20250513	191400	1828233055	15100	15100	15100	15100	0
102	20250513	191300	1828233055	15100	15100	15100	15100	0
103	20250513	191200	1828233055	15100	15100	15100	15100	0
104	20250513	191100	1828233055	15100	15100	15100	15100	0
105	20250513	191000	1828233055	15100	15100	15100	15100	0
106	20250513	190900	1828233055	15100	15100	15100	15100	0
107	20250513	190800	1828233055	15100	15100	15100	15100	0
108	20250513	190700	1828233055	15100	15100	15100	15100	0
109	20250513	190600	1828233055	15100	15100	15100	15100	0
110	20250513	190500	1828233055	15100	15100	15100	15100	0
111	20250513	190400	1828233055	15100	15100	15100	15100	0
112	20250513	190300	1828233055	15100	15100	15100	15100	0
113	20250513	190200	1828233055	15100	15100	15100	15100	0
114	20250513	190100	1828233055	15100	15100	15100	15100	0
115	20250513	190000	1828233055	15100	15100	15100	15100	0
116	20250513	185900	1828233055	15100	15100	15100	15100	0
117	20250513	185800	1828233055	15100	15100	15100	15100	0
118	20250513	185700	1828233055	15100	15100	15100	15100	0
119	20250513	185600	1828233055	15100	15100	15100	15100	0
120	20250513	185500	1828233055	15100	15100	15100	15100	0
121	20250513	185400	1828233055	15100	15100	15100	15100	0
122	20250513	185300	1828233055	15100	15100	15100	15100	1377
123	20250513	185200	1828233055	15100	15100	15100	15100	0
124	20250513	185100	1828233055	15100	15100	15100	15100	0
125	20250513	185000	1828233055	15100	15100	15100	15100	0
126	20250513	184900	1828233055	15100	15100	15100	15100	0
127	20250513	184800	1828233055	15100	15100	15100	15100	0
128	20250513	184700	1828233055	15100	15100	15100	15100	0
129	20250513	184600	1828233055	15100	15100	15100	15100	0
130	20250513	184500	1828233055	15100	15100	15100	15100	0
131	20250513	184400	1828233055	15100	15100	15100	15100	0
132	20250513	184300	1828233055	15100	15100	15100	15100	0
133	20250513	184200	1828233055	15100	15100	15100	15100	0
134	20250513	184100	1828233055	15100	15100	15100	15100	0
135	20250513	184000	1828233055	15100	15100	15100	15100	0
136	20250513	183900	1828233055	15100	15100	15100	15100	0
137	20250513	183800	1828233055	15100	15100	15100	15100	0
138	20250513	183700	1828233055	15100	15100	15100	15100	0
139	20250513	183600	1828233055	15100	15100	15100	15100	0
140	20250513	183500	1828233055	15100	15100	15100	15100	0
141	20250513	183400	1828233055	15100	15100	15100	15100	0
142	20250513	183300	1828233055	15100	15100	15100	15100	0
143	20250513	183200	1828233055	15100	15100	15100	15100	0
144	20250513	183100	1828233055	15100	15100	15100	15100	0
145	20250513	183000	1828233055	15100	15100	15100	15100	0
146	20250513	182900	1828233055	15100	15100	15100	15100	0
147	20250513	182800	1828233055	15100	15100	15100	15100	0
148	20250513	182700	1828233055	15100	15100	15100	15100	0
149	20250513	182600	1828233055	15100	15100	15100	15100	0
150	20250513	182500	1828233055	15100	15100	15100	15100	0
151	20250513	182400	1828233055	15100	15100	15100	15100	0
152	20250513	182300	1828233055	15100	15100	15100	15100	1377
153	20250513	182200	1828233055	15100	15100	15100	15100	0
154	20250513	182100	1828233055	15100	15100	15100	15100	0
155	20250513	182000	1828233055	15100	15100	15100	15100	0
156	20250513	181900	1828233055	15100	15100	15100	15100	0
157	20250513	181800	1828233055	15100	15100	15100	15100	0
158	20250513	181700	1828233055	15100	15100	15100	15100	0
159	20250513	181600	1828233055	15100	15100	15100	15100	0
160	20250513	181500	1828233055	15100	15100	15100	15100	0
161	20250513	181400	1828233055	15100	15100	15100	15100	0
162	20250513	181300	1828233055	15100	15100	15100	15100	0
163	20250513	181200	1828233055	15100	15100	15100	15100	0
164	20250513	181100	1828233055	15100	15100	15100	15100	0
165	20250513	181000	1828233055	15100	15100	15100	15100	0
166	20250513	180900	1828233055	15100	15100	15100	15100	0
167	20250513	180800	1828233055	15100	15100	15100	15100	0
168	20250513	180700	1828233055	15100	15100	15100	15100	0
169	20250513	180600	1828233055	15100	15100	15100	15100	0
170	20250513	180500	1828233055	15100	15100	15100	15100	0
171	20250513	180400	1828233055	15100	15100	15100	15100	0
172	20250513	180300	1828233055	15100	15100	15100	15100	0
173	20250513	180200	1828233055	15100	15100	15100	15100	0
174	20250513	180100	1828233055	15100	15100	15100	15100	0
175	20250513	180000	1828233055	15100	15100	15100	15100	0
176	20250513	175900	1828233055	15100	15100	15100	15100	0
177	20250513	175800	1828233055	15100	15100	15100	15100	0
178	20250513	175700	1828233055	15100	15100	15100	15100	0
179	20250513	175600	1828233055	15100	15100	15100	15100	0
180	20250513	175500	1828233055	15100	15100	15100	15100	0
181	20250513	175400	1828233055	15100	15100	15100	15100	0
182	20250513	175300	1828233055	15100	15100	15100	15100	1377
183	20250513	175200	1828233055	15100	15100	15100	15100	0
184	20250513	175100	1828233055	15100	15100	15100	15100	0
185	20250513	175000	1828233055	15100	15100	15100	15100	0
186	20250513	174900	1828233055	15100	15100	15100	15100	0
187	20250513	174800	1828233055	15100	15100	15100	15100	0
188	20250513	174700	1828233055	15100	15100	15100	15100	0
189	20250513	174600	1828233055	15100	15100	15100	15100	0
190	20250513	174500	1828233055	15100	15100	15100	15100	0
191	20250513	174400	1828233055	15100	15100	15100	15100	0
192	20250513	174300	1828233055	15100	15100	15100	15100	0
193	20250513	174200	1828233055	15100	15100	15100	15100	0
194	20250513	174100	1828233055	15100	15100	15100	15100	0
195	20250513	174000	1828233055	15100	15100	15100	15100	0
196	20250513	173900	1828233055	15100	15100	15100	15100	0
197	20250513	173800	1828233055	15100	15100	15100	15100	0
198	20250513	173700	1828233055	15100	15100	15100	15100	0
199	20250513	173600	1828233055	15100	15100	15100	15100	0
200	20250513	173500	1828233055	15100	15100	15100	15100	0
201	20250513	173400	1828233055	15100	15100	15100	15100	0
202	20250513	173300	1828233055	15100	15100	15100	15100	0
203	20250513	173200	1828233055	15100	15100	15100	15100	0
204	20250513	173100	1828233055	15100	15100	15100	15100	0
205	20250513	173000	1828233055	15100	15100	15100	15100	0
206	20250513	172900	1828233055	15100	15100	15100	15100	0
207	20250513	172800	1828233055	15100	15100	15100	15100	0
208	20250513	172700	1828233055	15100	15100	15100	15100	0
209	20250513	172600	1828233055	15100	15100	15100	15100	0
210	20250513	172500	1828233055	15100	15100	15100	15100	0
211	20250513	172400	1828233055	15100	15100	15100	15100	0
212	20250513	172300	1828233055	15100	15100	15100	15100	1377
213	20250513	172200	1828233055	15100	15100	15100	15100	0
214	20250513	172100	1828233055	15100	15100	15100	15100	0
215	20250513	172000	1828233055	15100	15100	15100	15100	0
216	20250513	171900	1828233055	15100	15100	15100	15100	0
217	20250513	171800	1828233055	15100	15100	15100	15100	0
218	20250513	171700	1828233055	15100	15100	15100	15100	0
219	20250513	171600	1828233055	15100	15100	15100	15100	0
220	20250513	171500	1828233055	15100	15100	15100	15100	0
221	20250513	171400	1828233055	15100	15100	15100	15100	0
222	20250513	171300	1828233055	15100	15100	15100	15100	0
223	20250513	171200	1828233055	15100	15100	15100	15100	0
224	20250513	171100	1828233055	15100	15100	15100	15100	0
225	20250513	171000	1828233055	15100	15100	15100	15100	0
226	20250513	170900	1828233055	15100	15100	15100	15100	0
227	20250513	170800	1828233055	15100	15100	15100	15100	0
228	20250513	170700	1828233055	15100	15100	15100	15100	0
229	20250513	170600	1828233055	15100	15100	15100	15100	0
230	20250513	170500	1828233055	15100	15100	15100	15100	0
231	20250513	170400	1828233055	15100	15100	15100	15100	0
232	20250513	170300	1828233055	15100	15100	15100	15100	0
233	20250513	170200	1828233055	15100	15100	15100	15100	0
234	20250513	170100	1828233055	15100	15100	15100	15100	0
235	20250513	170000	1828233055	15100	15100	15100	15100	0
236	20250513	165900	1828233055	15100	15100	15100	15100	0
237	20250513	165800	1828233055	15100	15100	15100	15100	0
238	20250513	165700	1828233055	15100	15100	15100	15100	0
239	20250513	165600	1828233055	15100	15100	15100	15100	0
240	20250513	165500	1828233055	15100	15100	15100	15100	0
241	20250513	165400	1828233055	15100	15100	15100	15100	0
242	20250513	165300	1828233055	15100	15100	15100	15100	1377
243	20250513	165200	1828233055	15100	15100	15100	15100	0
244	20250513	165100	1828233055	15100	15100	15100	15100	0
245	20250513	165000	1828233055	15100	15100	15100	15100	0
246	20250513	164900	1828233055	15100	15100	15100	15100	0
247	20250513	164800	1828233055	15100	15100	15100	15100	0
248	20250513	164700	1828233055	15100	15100	15100	15100	0
249	20250513	164600	1828233055	15100	15100	15100	15100	0
250	20250513	164500	1828233055	15100	15100	15100	15100	0
251	20250513	164400	1828233055	15100	15100	15100	15100	0
252	20250513	164300	1828233055	15100	15100	15100	15100	0
253	20250513	164200	1828233055	15100	15100	15100	15100	0
254	20250513	164100	1828233055	15100	15100	15100	15100	0
255	20250513	164000	1828233055	15100	15100	15100	15100	0
256	20250513	163900	1828233055	15100	15100	15100	15100	0
257	20250513	163800	1828233055	15100	15100	15100	15100	0
258	20250513	163700	1828233055	15100	15100	15100	15100	0
259	20250513	163600	1828233055	15100	15100	15100	15100	0
260	20250513	163500	1828233055	15100	15100	15100	15100	0
261	20250513	163400	1828233055	15100	15100	15100	15100	0
262	20250513	163300	1828233055	15100	15100	15100	15100	0
263	20250513	163200	1828233055	15100	15100	15100	15100	0
264	20250513	163100	1828233055	15100	15100	15100	15100	0
265	20250513	163000	1828233055	15100	15100	15100	15100	0
266	20250513	162900	1828233055	15100	15100	15100	15100	0
267	20250513	162800	1828233055	15100	15100	15100	15100	0
268	20250513	162700	1828233055	15100	15100	15100	15100	0
269	20250513	162600	1828233055	15100	15100	15100	15100	0
270	20250513	162500	1828233055	15100	15100	15100	15100	0
271	20250513	162400	1828233055	15100	15100	15100	15100	0
272	20250513	162300	1828233055	15100	15100	15100	15100	1377
273	20250513	162200	1828233055	15100	15100	15100	15100	0
274	20250513	162100	1828233055	15100	15100	15100	15100	0
275	20250513	162000	1828233055	15100	15100	15100	15100	0
276	20250513	161900	1828233055	15100	15100	15100	15100	0
277	20250513	161800	1828233055	15100	15100	15100	15100	0
278	20250513	161700	1828233055	15100	15100	15100	15100	0
279	20250513	161600	1828233055	15100	15100	15100	15100	0
280	20250513	161500	1828233055	15100	15100	15100	15100	0
281	20250513	161400	1828233055	15100	15100	15100	15100	0
282	20250513	161300	1828233055	15100	15100	15100	15100	0
283	20250513	161200	1828233055	15100	15100	15100	15100	0
284	20250513	161100	1828233055	15100	15100	15100	15100	0
285	20250513	161000	1828233055	15100	15100	15100	15100	0
286	20250513	160900	1828233055	15100	15100	15100	15100	0
287	20250513	160800	1828233055	15100	15100	15100	15100	0
288	20250513	160700	1828233055	15100	15100	15100	15100	0
289	20250513	160600	1828233055	15100	15100	15100	15100	0
290	20250513	160500	1828233055	15100	15100	15100	15100	0
291	20250513	160400	1828233055	15100	15100	15100	15100	0
292	20250513	160300	1828233055	15100	15100	15100	15100	0
293	20250513	160200	1828233055	15100	15100	15100	15100	0
294	20250513	160100	1828233055	15100	15100	15100	15100	0
295	20250513	160000	1828233055	15100	15100	15100	15100	0
296	20250513	155900	1828233055	15100	15100	15100	15100	0
297	20250513	155800	1828233055	15100	15100	15100	15100	0
298	20250513	155700	1828233055	15100	15100	15100	15100	0
299	20250513	155600	1828233055	15100	15100	15100	15100	0
300	20250513	155500	1828233055	15100	15100	15100	15100	0
301	20250513	155400	1828233055	15100	15100	15100	15100	0
302	20250513	155300	1828233055	15100	15100	15100	15100	1377
303	20250513	155200	1828233055	15100	15100	15100	15100	0
304	20250513	155100	1828233055	15100	15100	15100	15100	0
305	20250513	155000	1828233055	15100	15100	15100	15100	0
306	20250513	154900	1828233055	15100	15100	15100	15100	0
307	20250513	154800	1828233055	15100	15100	15100	15100	0
308	20250513	154700	1828233055	15100	15100	15100	15100	0
309	20250513	154600	1828233055	15100	15100	15100	15100	0
310	20250513	154500	1828233055	15100	15100	15100	15100	0
311	20250513	154400	1828233055	15100	15100	15100	15100	0
312	20250513	154300	1828233055	15100	15100	15100	15100	0
313	20250513	154200	1828233055	15100	15100	15100	15100	0
314	20250513	154100	1828233055	15100	15100	15100	15100	0
315	20250513	154000	1828233055	15100	15100	15100	15100	0
316	20250513	153900	1828233055	15100	15100	15100	15100	0
317	20250513	153800	1828233055	15100	15100	15100	15100	0
318	20250513	153700	1828233055	15100	15100	15100	15100	0
319	20250513	153600	1828233055	15100	15100	15100	15100	0
320	20250513	153500	1828233055	15100	15100	15100	15100	0
321	20250513	153400	1828233055	15100	15100	15100	15100	0
322	20250513	153300	1828233055	15100	15100	15100	15100	0
323	20250513	153200	1828233055	15100	15100	15100	15100	0
324	20250513	153100	1828233055	15100	15100	15100	15100	0
325	20250513	153000	1828233055	15100	15100	15100	15100	1377
326	20250513	152900	1807440355	15140	15140	15140	15140	0
327	20250513	152800	1807440355	15140	15140	15140	15140	0
328	20250513	152700	1807440355	15140	15140	15140	15140	0
329	20250513	152600	1807440355	15140	15140	15140	15140	0
330	20250513	152500	1807440355	15140	15140	15140	15140	0
331	20250513	152400	1807440355	15140	15140	15140	15140	0
332	20250513	152300	1807440355	15140	15140	15140	15140	0
333	20250513	152200	1807440355	15140	15140	15140	15140	0
334	20250513	152100	1807440355	15140	15140	15140	15140	0
335	20250513	152000	1807440355	15140	15140	15140	15140	0
336	20250513	151900	1807440355	15140	15140	15140	15130	287
337	20250513	151800	1803097495	15130	15130	15140	15130	175
338	20250513	151700	1800448385	15140	15150	15150	15140	57
339	20250513	151600	1799584975	15150	15150	15150	15150	30
340	20250513	151500	1799130475	15140	15140	15140	15140	65
341	20250513	151400	1798146375	15140	15140	15140	15110	186
342	20250513	151300	1795331835	15150	15100	15150	15100	346
343	20250513	151200	1790100875	15110	15100	15110	15100	36
344	20250513	151100	1789557265	15110	15100	15110	15100	71
345	20250513	151000	1788484985	15110	15120	15120	15110	64
346	20250513	150900	1787517805	15120	15120	15120	15120	85
347	20250513	150800	1786232605	15100	15110	15110	15100	30
348	20250513	150700	1785779365	15120	15120	15120	15120	33
349	20250513	150600	1785280405	15130	15130	15130	15130	14
350	20250513	150500	1785068585	15130	15130	15130	15130	20
351	20250513	150400	1784765985	15130	15130	15130	15130	35
352	20250513	150300	1784236435	15130	15130	15130	15130	21
353	20250513	150200	1783918705	15140	15140	15140	15140	15
354	20250513	150100	1783691605	15130	15140	15140	15130	111
355	20250513	150000	1782011075	15130	15140	15140	15130	44
356	20250513	145900	1781345035	15160	15140	15160	15140	153
357	20250513	145800	1779025685	15130	15130	15130	15130	42
358	20250513	145700	1778390225	15120	15120	15120	15120	74
359	20250513	145600	1777271345	15120	15120	15120	15120	30
360	20250513	145500	1776817745	15120	15120	15120	15120	4
361	20250513	145400	1776757265	15120	15120	15120	15120	41
362	20250513	145300	1776137345	15120	15120	15120	15120	164
363	20250513	145200	1773657665	15110	15110	15110	15110	257
364	20250513	145100	1769774395	15110	15070	15110	15070	236
365	20250513	145000	1766215655	15060	15070	15070	15060	31
366	20250513	144900	1765748655	15070	15070	15070	15070	15
367	20250513	144800	1765522605	15080	15070	15080	15070	114
368	20250513	144700	1763804485	15060	15060	15060	15060	100
369	20250513	144600	1762298485	15060	15070	15070	15060	50
370	20250513	144500	1761545115	15080	15080	15080	15080	12
371	20250513	144400	1761364155	15080	15070	15090	15070	91
372	20250513	144300	1759991185	15070	15070	15070	15070	2
373	20250513	144200	1759961045	15070	15070	15070	15070	0
374	20250513	144100	1759961045	15070	15060	15070	15060	64
375	20250513	144000	1758996605	15060	15070	15080	15060	735
376	20250513	143900	1747919985	15070	15070	15070	15070	14
377	20250513	143800	1747709005	15060	15050	15060	15050	45
378	20250513	143700	1747031705	15060	15060	15060	15050	201
379	20250513	143600	1744005345	15060	15060	15060	15060	0
380	20250513	143500	1744005345	15060	15070	15070	15050	66
381	20250513	143400	1743011435	15060	15060	15060	15060	52
382	20250513	143300	1742228315	15060	15080	15080	15060	566
383	20250513	143200	1733704125	15070	15080	15080	15070	27
384	20250513	143100	1733297095	15070	15070	15070	15070	0
385	20250513	143000	1733297095	15070	15080	15080	15060	1503
386	20250513	142900	1710647125	15090	15100	15100	15090	58
387	20250513	142800	1709771345	15100	15100	15100	15100	12
388	20250513	142700	1709590145	15080	15080	15080	15070	570
389	20250513	142600	1700995245	15080	15080	15080	15080	105
390	20250513	142500	1699411845	15080	15080	15080	15080	0
391	20250513	142400	1699411845	15080	15080	15080	15080	0
392	20250513	142300	1699411845	15080	15080	15080	15060	201
393	20250513	142200	1696382005	15070	15070	15070	15070	224
394	20250513	142100	1693006325	15080	15090	15090	15080	411
395	20250513	142000	1686805535	15090	15100	15100	15090	226
396	20250513	141900	1683394435	15110	15110	15110	15110	24
397	20250513	141800	1683031795	15110	15130	15130	15110	38
398	20250513	141700	1682457325	15120	15120	15120	15120	1
399	20250513	141600	1682442205	15140	15100	15140	15100	1255
400	20250513	141500	1663474585	15130	15130	15130	15130	0
401	20250513	141400	1663474585	15130	15130	15130	15130	1019
402	20250513	141300	1648057115	15140	15140	15140	15140	252
403	20250513	141200	1644241835	15150	15150	15150	15140	73
404	20250513	141100	1643136415	15160	15160	15160	15160	41
405	20250513	141000	1642514855	15170	15170	15170	15170	14
406	20250513	140900	1642302475	15170	15170	15170	15170	3
407	20250513	140800	1642256965	15170	15170	15170	15160	178
408	20250513	140700	1639557595	15190	15170	15190	15170	2122
409	20250513	140600	1607361125	15170	15170	15170	15170	0
410	20250513	140500	1607361125	15170	15130	15170	15130	241
411	20250513	140400	1603708105	15150	15160	15160	15090	996
412	20250513	140300	1588646825	15160	15160	15170	15160	103
413	20250513	140200	1587085315	15160	15160	15160	15160	13
414	20250513	140100	1586888235	15160	15160	15160	15160	44
415	20250513	140000	1586221195	15170	15170	15170	15170	108
416	20250513	135900	1584582835	15170	15175	15175	15170	162
417	20250513	135800	1582125285	15180	15180	15180	15180	14
418	20250513	135700	1581912765	15180	15180	15180	15170	71
419	20250513	135600	1580835565	15170	15180	15180	15170	618
420	20250513	135500	1571454635	15180	15190	15190	15180	115
421	20250513	135400	1569708795	15180	15180	15180	15180	44
422	20250513	135300	1569040875	15200	15200	15200	15200	68
423	20250513	135200	1568007275	15200	15190	15200	15190	57
424	20250513	135100	1567141305	15190	15190	15190	15190	148
425	20250513	135000	1564893185	15200	15210	15210	15195	26
426	20250513	134900	1564497905	15210	15210	15210	15210	6
427	20250513	134800	1564406645	15210	15205	15210	15205	3
428	20250513	134700	1564361025	15210	15205	15210	15205	13
429	20250513	134600	1564163305	15205	15200	15205	15200	51
430	20250513	134500	1563388095	15210	15210	15210	15210	14
431	20250513	134400	1563175155	15210	15205	15210	15205	9
432	20250513	134300	1563038275	15215	15210	15215	15210	90
433	20250513	134200	1561669365	15200	15200	15200	15200	0
434	20250513	134100	1561669365	15200	15200	15200	15200	31
435	20250513	134000	1561198165	15190	15190	15190	15190	0
436	20250513	133900	1561198165	15190	15190	15190	15190	41
437	20250513	133800	1560575375	15230	15210	15230	15210	59
438	20250513	133700	1559677235	15200	15210	15210	15200	35
439	20250513	133600	1559144985	15220	15220	15220	15220	1
440	20250513	133500	1559129765	15200	15200	15200	15200	51
441	20250513	133400	1558354565	15200	15220	15220	15200	258
442	20250513	133300	1554431005	15240	15240	15240	15240	0
443	20250513	133200	1554431005	15240	15210	15240	15210	147
444	20250513	133100	1552195105	15240	15230	15240	15210	828
445	20250513	133000	1539598675	15230	15230	15230	15230	5
446	20250513	132900	1539522525	15230	15225	15230	15225	14
447	20250513	132800	1539309315	15230	15240	15240	15230	61
448	20250513	132700	1538379975	15245	15245	15245	15245	2
449	20250513	132600	1538349485	15240	15240	15240	15240	0
450	20250513	132500	1538349485	15240	15250	15250	15240	555
451	20250513	132400	1529889965	15240	15250	15250	15240	806
452	20250513	132300	1517598965	15260	15250	15260	15250	480
453	20250513	132200	1510278825	15240	15250	15250	15240	26
454	20250513	132100	1509882445	15240	15250	15250	15240	74
455	20250513	132000	1508754515	15250	15250	15250	15250	14
456	20250513	131900	1508541015	15250	15250	15250	15250	25
457	20250513	131800	1508159765	15250	15250	15250	15250	14
458	20250513	131700	1507946265	15250	15250	15250	15250	30
459	20250513	131600	1507488765	15240	15240	15240	15240	27
460	20250513	131500	1507077285	15250	15250	15250	15250	14
461	20250513	131400	1506863785	15240	15240	15240	15240	0
462	20250513	131300	1506863785	15240	15240	15250	15240	182
463	20250513	131200	1504089965	15240	15240	15240	15240	0
464	20250513	131100	1504089965	15240	15240	15240	15240	14
465	20250513	131000	1503876605	15240	15240	15240	15240	14
466	20250513	130900	1503663245	15210	15230	15230	15210	71
467	20250513	130800	1502582775	15270	15270	15270	15270	508
468	20250513	130700	1494825615	15270	15280	15280	15270	54
469	20250513	130600	1494000705	15280	15290	15300	15280	1010
470	20250513	130500	1478565865	15300	15310	15310	15280	311
471	20250513	130400	1473807645	15300	15290	15300	15290	138
472	20250513	130300	1471697245	15280	15280	15280	15280	40
473	20250513	130200	1471086045	15270	15260	15310	15260	413
474	20250513	130100	1464766895	15250	15220	15300	15210	2051
475	20250513	130000	1433449015	15220	15230	15230	15220	84
476	20250513	125900	1432170265	15240	15250	15250	15240	38
477	20250513	125800	1431590955	15240	15240	15240	15240	0
478	20250513	125700	1431590955	15240	15240	15240	15240	0
479	20250513	125600	1431590955	15240	15240	15240	15240	0
480	20250513	125500	1431590955	15240	15255	15270	15240	97
481	20250513	125400	1430111145	15250	15260	15260	15250	209
482	20250513	125300	1426923755	15275	15275	15275	15275	2
483	20250513	125200	1426893205	15250	15250	15250	15250	5
484	20250513	125100	1426816955	15240	15250	15250	15240	92
485	20250513	125000	1425414545	15230	15240	15240	15230	80
486	20250513	124900	1424196125	15250	15230	15250	15230	92
487	20250513	124800	1422794945	15230	15230	15230	15230	13
488	20250513	124700	1422596955	15190	15190	15190	15190	0
489	20250513	124600	1422596955	15190	15190	15190	15190	0
490	20250513	124500	1422596955	15190	15250	15250	15190	802
491	20250513	124400	1410407125	15250	15250	15250	15250	14
492	20250513	124300	1410193625	15290	15280	15290	15280	106
493	20250513	124200	1408572915	15280	15220	15280	15220	108
494	20250513	124100	1406927795	15180	15180	15180	15180	0
495	20250513	124000	1406927795	15180	15190	15220	15180	750
496	20250513	123900	1395528035	15190	15200	15200	15190	30
497	20250513	123800	1395072055	15200	15200	15200	15200	0
498	20250513	123700	1395072055	15200	15200	15200	15200	55
499	20250513	123600	1394236055	15210	15210	15210	15210	0
500	20250513	123500	1394236055	15210	15210	15210	15210	0
501	20250513	123400	1394236055	15210	15150	15210	15150	461
502	20250513	123300	1387241885	15150	15170	15195	15150	434
503	20250513	123200	1380660645	15170	15210	15210	15170	631
504	20250513	123100	1371080975	15210	15220	15220	15200	307
505	20250513	123000	1366411195	15210	15210	15210	15210	0
506	20250513	122900	1366411195	15210	15250	15250	15210	131
507	20250513	122800	1364416435	15250	15250	15250	15250	144
508	20250513	122700	1362220435	15250	15250	15250	15250	94
509	20250513	122600	1360786935	15250	15250	15250	15250	47
510	20250513	122500	1360070185	15260	15260	15260	15260	9
511	20250513	122400	1359932845	15260	15260	15260	15260	14
512	20250513	122300	1359719205	15260	15260	15260	15260	2
513	20250513	122200	1359688685	15250	15250	15250	15250	68
514	20250513	122100	1358651685	15250	15250	15250	15250	35
515	20250513	122000	1358117935	15250	15250	15250	15250	0
516	20250513	121900	1358117935	15250	15250	15250	15250	5
517	20250513	121800	1358041685	15250	15250	15250	15250	40
518	20250513	121700	1357431685	15250	15250	15250	15250	7
519	20250513	121600	1357324935	15250	15260	15260	15250	47
520	20250513	121500	1356608045	15250	15250	15250	15250	57
521	20250513	121400	1355738795	15250	15270	15270	15250	70
522	20250513	121300	1354670095	15210	15210	15210	15210	6
523	20250513	121200	1354578835	15210	15320	15320	15210	518
524	20250513	121100	1346667425	15310	15310	15310	15310	49
525	20250513	121000	1345917235	15330	15320	15330	15310	628
526	20250513	120900	1336296225	15350	15320	15350	15320	110
527	20250513	120800	1334610795	15300	15300	15300	15300	51
528	20250513	120700	1333830495	15300	15290	15340	15290	1357
529	20250513	120600	1313049275	15280	15220	15280	15220	337
530	20250513	120500	1307904355	15200	15200	15200	15200	54
531	20250513	120400	1307083555	15220	15220	15220	15220	42
532	20250513	120300	1306444315	15260	15260	15260	15260	2
533	20250513	120200	1306413795	15250	15250	15250	15250	0
534	20250513	120100	1306413795	15250	15250	15250	15250	49
535	20250513	120000	1305666545	15250	15220	15250	15210	219
536	20250513	115900	1302330745	15240	15240	15240	15240	0
537	20250513	115800	1302330745	15240	15240	15240	15240	0
538	20250513	115700	1302330745	15240	15210	15240	15210	65
539	20250513	115600	1301341645	15230	15230	15230	15230	0
540	20250513	115500	1301341645	15230	15230	15230	15230	44
541	20250513	115400	1300671525	15230	15230	15230	15230	15
542	20250513	115300	1300443075	15210	15180	15210	15180	93
543	20250513	115200	1299030225	15250	15230	15270	15230	59
544	20250513	115100	1298130175	15210	15200	15210	15200	253
545	20250513	115000	1294284565	15200	15180	15200	15180	43
546	20250513	114900	1293631535	15180	15180	15180	15180	16
547	20250513	114800	1293388655	15180	15180	15180	15180	39
548	20250513	114700	1292796635	15180	15180	15180	15180	2
549	20250513	114600	1292766275	15160	15160	15160	15160	213
550	20250513	114500	1289537195	15180	15160	15180	15160	2
551	20250513	114400	1289506855	15180	15140	15180	15140	24
552	20250513	114300	1289143095	15150	15150	15150	15150	1
553	20250513	114200	1289127945	15120	15120	15120	15120	54
554	20250513	114100	1288311465	15120	15120	15120	15120	122
555	20250513	114000	1286466825	15100	15100	15100	15100	14
556	20250513	113900	1286255425	15140	15140	15140	15140	69
557	20250513	113800	1285210765	15090	15120	15120	15090	938
558	20250513	113700	1271044075	15110	15110	15110	15110	110
559	20250513	113600	1269381975	15110	15110	15110	15110	25
560	20250513	113500	1269004225	15110	15120	15120	15100	176
561	20250513	113400	1266344005	15120	15130	15130	15110	403
562	20250513	113300	1260253365	15120	15130	15150	15120	564
563	20250513	113200	1251717275	15140	15150	15150	15130	369
564	20250513	113100	1246130905	15150	15170	15170	15150	339
565	20250513	113000	1240990335	15180	15200	15200	15170	453
566	20250513	112900	1234109365	15210	15210	15210	15210	22
567	20250513	112800	1233774745	15220	15230	15230	15210	175
568	20250513	112700	1231110875	15230	15250	15250	15230	83
569	20250513	112600	1229846275	15240	15240	15240	15240	0
570	20250513	112500	1229846275	15240	15240	15240	15240	3
571	20250513	112400	1229800555	15250	15260	15260	15250	190
572	20250513	112300	1226903035	15280	15270	15280	15270	22
573	20250513	112200	1226567045	15270	15290	15290	15270	114
574	20250513	112100	1224824265	15290	15290	15290	15290	44
575	20250513	112000	1224151505	15300	15310	15310	15300	117
576	20250513	111900	1222361375	15310	15320	15320	15310	135
577	20250513	111800	1220294515	15320	15320	15320	15310	183
578	20250513	111700	1217491255	15320	15310	15320	15310	113
579	20250513	111600	1215761215	15310	15320	15320	15310	19
580	20250513	111500	1215470275	15340	15260	15340	15260	2908
581	20250513	111400	1170933285	15260	15260	15260	15260	14
582	20250513	111300	1170719645	15240	15280	15280	15240	62
583	20250513	111200	1169774225	15280	15250	15280	15250	502
584	20250513	111100	1162110505	15240	15240	15240	15230	270
585	20250513	111000	1157996045	15240	15240	15240	15240	8
586	20250513	110900	1157874125	15230	15270	15270	15230	75
587	20250513	110800	1156731285	15270	15270	15270	15270	0
588	20250513	110700	1156731285	15270	15260	15270	15260	125
589	20250513	110600	1154823505	15260	15260	15260	15260	302
590	20250513	110500	1150214985	15270	15250	15270	15250	373
591	20250513	110400	1144522285	15240	15230	15240	15230	106
592	20250513	110300	1142907205	15230	15220	15230	15170	46
593	20250513	110200	1142207155	15220	15190	15220	15190	160
594	20250513	110100	1139774365	15170	15170	15170	15170	0
595	20250513	110000	1139774365	15170	15170	15170	15170	74
596	20250513	105900	1138651785	15170	15170	15170	15170	106
597	20250513	105800	1137043765	15170	15180	15190	15170	185
598	20250513	105700	1134236725	15190	15210	15210	15190	163
599	20250513	105600	1131759215	15220	15220	15220	15210	259
600	20250513	105500	1127817335	15240	15230	15240	15230	120
601	20250513	105400	1125988595	15230	15240	15240	15230	67
602	20250513	105300	1124968045	15240	15240	15240	15230	105
603	20250513	105200	1123368355	15240	15240	15240	15240	14
604	20250513	105100	1123154995	15230	15250	15260	15230	111
605	20250513	105000	1121462205	15260	15230	15260	15230	119
606	20250513	104900	1119648315	15230	15230	15230	15230	13
607	20250513	104800	1119450325	15240	15240	15240	15240	10
608	20250513	104700	1119297925	15230	15230	15250	15230	349
609	20250513	104600	1113979225	15220	15230	15230	15220	343
610	20250513	104500	1108755355	15220	15220	15220	15220	30
611	20250513	104400	1108298755	15210	15220	15220	15210	19
612	20250513	104300	1108009625	15210	15210	15210	15210	47
613	20250513	104200	1107294755	15200	15180	15200	15170	1700
614	20250513	104100	1081486075	15190	15190	15190	15190	104
615	20250513	104000	1079906315	15190	15200	15200	15190	55
616	20250513	103900	1079070415	15200	15215	15215	15200	10
617	20250513	103800	1078918310	15210	15200	15210	15200	531
618	20250513	103700	1070842850	15210	15210	15210	15210	8
619	20250513	103600	1070721170	15210	15210	15210	15200	26
620	20250513	103500	1070325800	15200	15200	15200	15200	0
621	20250513	103400	1070325800	15200	15200	15200	15200	0
622	20250513	103300	1070325800	15200	15210	15220	15200	564
623	20250513	103200	1061751660	15210	15230	15230	15210	83
624	20250513	103100	1060488370	15240	15230	15240	15200	433
625	20250513	103000	1053896910	15220	15220	15220	15220	1
626	20250513	102900	1053881690	15220	15220	15230	15210	426
627	20250513	102800	1047397870	15250	15240	15250	15240	74
628	20250513	102700	1046270030	15240	15240	15240	15240	0
629	20250513	102600	1046270030	15240	15230	15240	15220	52
630	20250513	102500	1045478310	15230	15250	15260	15220	88
631	20250513	102400	1044138090	15220	15280	15280	15220	422
632	20250513	102300	1037698040	15290	15280	15300	15280	178
633	20250513	102200	1034975570	15270	15220	15270	15220	75
634	20250513	102100	1033831100	15200	15200	15250	15200	769
635	20250513	102000	1022121560	15210	15230	15230	15210	40
636	20250513	101900	1021512830	15210	15250	15250	15210	264
637	20250513	101800	1017491720	15250	15260	15260	15250	210
638	20250513	101700	1014288980	15260	15240	15290	15240	1108
639	20250513	101600	997371790	15250	15270	15270	15230	191
640	20250513	101500	994458760	15270	15290	15310	15270	328
641	20250513	101400	989445020	15290	15270	15370	15260	1729
642	20250513	101300	962970390	15270	15240	15270	15240	231
643	20250513	101200	959446510	15240	15210	15250	15210	755
644	20250513	101100	947942460	15200	15190	15200	15190	54
645	20250513	101000	947122000	15190	15170	15210	15150	2150
646	20250513	100900	914456590	15150	15170	15180	15150	49
647	20250513	100800	913713580	15180	15140	15180	15140	347
648	20250513	100700	908453740	15130	15140	15170	15120	584
649	20250513	100600	899603040	15130	15140	15140	15130	146
650	20250513	100500	897393960	15150	15150	15160	15150	384
651	20250513	100400	891576020	15160	15120	15170	15120	407
652	20250513	100300	885412330	15050	15060	15110	15040	1236
653	20250513	100200	866763120	15050	15050	15060	15030	133
654	20250513	100100	864761350	15050	15050	15080	15040	1557
655	20250513	100000	841299750	15050	15050	15060	15050	203
656	20250513	095900	838243580	15030	15060	15060	15030	673
657	20250513	095800	828121730	15050	15050	15050	15050	42
658	20250513	095700	827489630	15040	15050	15050	15040	64
659	20250513	095600	826526930	15050	15050	15060	15030	661
660	20250513	095500	816573700	15050	15060	15060	15050	547
661	20250513	095400	808335890	15060	15050	15060	15050	564
662	20250513	095300	799842560	15010	15000	15030	15000	422
663	20250513	095200	793508230	15000	15010	15030	15000	589
664	20250513	095100	784668200	15020	15060	15060	15020	1133
665	20250513	095000	767621540	15060	15060	15060	15060	110
666	20250513	094900	765964940	15060	15040	15070	15040	241
667	20250513	094800	762339610	15050	15030	15090	15030	1206
668	20250513	094700	744173660	15050	15020	15050	15020	262
669	20250513	094600	740236100	15030	15060	15060	15020	47
670	20250513	094500	739529580	15050	14980	15050	14980	785
671	20250513	094400	727737290	14980	14940	15000	14920	1008
672	20250513	094300	712630430	14890	14930	14930	14890	119
673	20250513	094200	710856530	14930	14900	14930	14900	564
674	20250513	094100	702440710	14920	14940	14940	14910	563
675	20250513	094000	694040600	14930	14960	14970	14930	672
676	20250513	093900	683985620	14960	14970	14980	14960	816
677	20250513	093800	671770030	15000	14960	15000	14960	687
678	20250513	093700	661466810	14960	14980	14980	14960	448
679	20250513	093600	654758650	14960	15000	15010	14960	982
680	20250513	093500	640029420	15000	14970	15020	14970	1349
681	20250513	093400	619800190	14920	14920	15020	14920	4595
682	20250513	093300	550913450	14920	14920	14970	14920	1128
683	20250513	093200	534041460	14920	14860	14930	14860	2486
684	20250513	093100	496999180	14850	14810	14850	14810	623
685	20250513	093000	487769750	14820	14820	14820	14770	177
686	20250513	092900	485149010	14770	14760	14770	14760	10
687	20250513	092800	485001360	14780	14860	14880	14750	1378
688	20250513	092700	464553580	14860	14680	14860	14680	945
689	20250513	092600	450636440	14660	14730	14730	14660	955
690	20250513	092500	436601540	14730	14710	14730	14680	533
691	20250513	092400	428767080	14710	14710	14730	14700	993
692	20250513	092300	414167370	14720	14750	14760	14720	510
693	20250513	092200	406649380	14720	14790	14790	14720	212
694	20250513	092100	403522320	14810	14830	14830	14810	16
695	20250513	092000	403285080	14790	14870	14870	14780	944
696	20250513	091900	389317250	14850	14850	14870	14800	594
697	20250513	091800	380508660	14810	14890	14890	14810	1517
698	20250513	091700	357966760	14890	14870	14890	14850	2586
699	20250513	091600	319513420	14850	14720	14860	14720	2805
700	20250513	091500	277952170	14730	14710	14740	14700	714
701	20250513	091400	267444190	14700	14690	14700	14670	970
702	20250513	091300	253197420	14700	14640	14710	14640	1273
703	20250513	091200	234535210	14650	14720	14720	14550	1110
704	20250513	091100	218298310	14710	14660	14710	14660	1901
705	20250513	091000	190407610	14660	14650	14660	14580	359
706	20250513	090900	185148490	14650	14660	14660	14570	661
707	20250513	090800	175501670	14660	14670	14670	14590	933
708	20250513	090700	161852240	14670	14670	14670	14580	628
709	20250513	090600	152655090	14670	14660	14670	14640	1494
710	20250513	090500	130752570	14650	14610	14650	14610	1103
711	20250513	090400	114614080	14610	14560	14630	14550	908
712	20250513	090300	101386960	14640	14660	14660	14570	806
713	20250513	090200	89607930	14660	14650	14680	14630	1228
714	20250513	090100	71598260	14650	14570	14670	14560	2120
715	20250513	090000	40569630	14610	14550	14620	14520	2788