KissMeData/008490/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183100	432594530	15920	15920	15920	15920	765
3	20250516	183000	432594530	15920	15920	15920	15920	0
4	20250516	182900	432594530	15920	15920	15920	15920	0
5	20250516	182800	432594530	15920	15920	15920	15920	0
6	20250516	182700	432594530	15920	15920	15920	15920	0
7	20250516	182600	432594530	15920	15920	15920	15920	0
8	20250516	182500	432594530	15920	15920	15920	15920	0
9	20250516	182400	432594530	15920	15920	15920	15920	0
10	20250516	182300	432594530	15920	15920	15920	15920	0
11	20250516	182200	432594530	15920	15920	15920	15920	0
12	20250516	182100	432594530	15920	15920	15920	15920	0
13	20250516	182000	432594530	15920	15920	15920	15920	0
14	20250516	181900	432594530	15920	15920	15920	15920	0
15	20250516	181800	432594530	15920	15920	15920	15920	0
16	20250516	181700	432594530	15920	15920	15920	15920	0
17	20250516	181600	432594530	15920	15920	15920	15920	0
18	20250516	181500	432594530	15920	15920	15920	15920	0
19	20250516	181400	432594530	15920	15920	15920	15920	0
20	20250516	181300	432594530	15920	15920	15920	15920	0
21	20250516	181200	432594530	15920	15920	15920	15920	0
22	20250516	181100	432594530	15920	15920	15920	15920	0
23	20250516	181000	432594530	15920	15920	15920	15920	0
24	20250516	180900	432594530	15920	15920	15920	15920	0
25	20250516	180800	432594530	15920	15920	15920	15920	0
26	20250516	180700	432594530	15920	15920	15920	15920	0
27	20250516	180600	432594530	15920	15920	15920	15920	0
28	20250516	180500	432594530	15920	15920	15920	15920	0
29	20250516	180400	432594530	15920	15920	15920	15920	0
30	20250516	180300	432594530	15920	15920	15920	15920	0
31	20250516	180200	432594530	15920	15920	15920	15920	0
32	20250516	180100	432594530	15920	15920	15920	15920	765
33	20250516	180000	432594530	15920	15920	15920	15920	0
34	20250516	175900	432594530	15920	15920	15920	15920	0
35	20250516	175800	432594530	15920	15920	15920	15920	0
36	20250516	175700	432594530	15920	15920	15920	15920	0
37	20250516	175600	432594530	15920	15920	15920	15920	0
38	20250516	175500	432594530	15920	15920	15920	15920	0
39	20250516	175400	432594530	15920	15920	15920	15920	0
40	20250516	175300	432594530	15920	15920	15920	15920	0
41	20250516	175200	432594530	15920	15920	15920	15920	0
42	20250516	175100	432594530	15920	15920	15920	15920	0
43	20250516	175000	432594530	15920	15920	15920	15920	0
44	20250516	174900	432594530	15920	15920	15920	15920	0
45	20250516	174800	432594530	15920	15920	15920	15920	0
46	20250516	174700	432594530	15920	15920	15920	15920	0
47	20250516	174600	432594530	15920	15920	15920	15920	0
48	20250516	174500	432594530	15920	15920	15920	15920	0
49	20250516	174400	432594530	15920	15920	15920	15920	0
50	20250516	174300	432594530	15920	15920	15920	15920	0
51	20250516	174200	432594530	15920	15920	15920	15920	0
52	20250516	174100	432594530	15920	15920	15920	15920	0
53	20250516	174000	432594530	15920	15920	15920	15920	0
54	20250516	173900	432594530	15920	15920	15920	15920	0
55	20250516	173800	432594530	15920	15920	15920	15920	0
56	20250516	173700	432594530	15920	15920	15920	15920	0
57	20250516	173600	432594530	15920	15920	15920	15920	0
58	20250516	173500	432594530	15920	15920	15920	15920	0
59	20250516	173400	432594530	15920	15920	15920	15920	0
60	20250516	173300	432594530	15920	15920	15920	15920	0
61	20250516	173200	432594530	15920	15920	15920	15920	0
62	20250516	173100	432594530	15920	15920	15920	15920	765
63	20250516	173000	432594530	15920	15920	15920	15920	0
64	20250516	172900	432594530	15920	15920	15920	15920	0
65	20250516	172800	432594530	15920	15920	15920	15920	0
66	20250516	172700	432594530	15920	15920	15920	15920	0
67	20250516	172600	432594530	15920	15920	15920	15920	0
68	20250516	172500	432594530	15920	15920	15920	15920	0
69	20250516	172400	432594530	15920	15920	15920	15920	0
70	20250516	172300	432594530	15920	15920	15920	15920	0
71	20250516	172200	432594530	15920	15920	15920	15920	0
72	20250516	172100	432594530	15920	15920	15920	15920	0
73	20250516	172000	432594530	15920	15920	15920	15920	0
74	20250516	171900	432594530	15920	15920	15920	15920	0
75	20250516	171800	432594530	15920	15920	15920	15920	0
76	20250516	171700	432594530	15920	15920	15920	15920	0
77	20250516	171600	432594530	15920	15920	15920	15920	0
78	20250516	171500	432594530	15920	15920	15920	15920	0
79	20250516	171400	432594530	15920	15920	15920	15920	0
80	20250516	171300	432594530	15920	15920	15920	15920	0
81	20250516	171200	432594530	15920	15920	15920	15920	0
82	20250516	171100	432594530	15920	15920	15920	15920	0
83	20250516	171000	432594530	15920	15920	15920	15920	0
84	20250516	170900	432594530	15920	15920	15920	15920	0
85	20250516	170800	432594530	15920	15920	15920	15920	0
86	20250516	170700	432594530	15920	15920	15920	15920	0
87	20250516	170600	432594530	15920	15920	15920	15920	0
88	20250516	170500	432594530	15920	15920	15920	15920	0
89	20250516	170400	432594530	15920	15920	15920	15920	0
90	20250516	170300	432594530	15920	15920	15920	15920	0
91	20250516	170200	432594530	15920	15920	15920	15920	0
92	20250516	170100	432594530	15920	15920	15920	15920	765
93	20250516	170000	432594530	15920	15920	15920	15920	0
94	20250516	165900	432594530	15920	15920	15920	15920	0
95	20250516	165800	432594530	15920	15920	15920	15920	0
96	20250516	165700	432594530	15920	15920	15920	15920	0
97	20250516	165600	432594530	15920	15920	15920	15920	0
98	20250516	165500	432594530	15920	15920	15920	15920	0
99	20250516	165400	432594530	15920	15920	15920	15920	0
100	20250516	165300	432594530	15920	15920	15920	15920	0
101	20250516	165200	432594530	15920	15920	15920	15920	0
102	20250516	165100	432594530	15920	15920	15920	15920	0
103	20250516	165000	432594530	15920	15920	15920	15920	0
104	20250516	164900	432594530	15920	15920	15920	15920	0
105	20250516	164800	432594530	15920	15920	15920	15920	0
106	20250516	164700	432594530	15920	15920	15920	15920	0
107	20250516	164600	432594530	15920	15920	15920	15920	0
108	20250516	164500	432594530	15920	15920	15920	15920	0
109	20250516	164400	432594530	15920	15920	15920	15920	0
110	20250516	164300	432594530	15920	15920	15920	15920	0
111	20250516	164200	432594530	15920	15920	15920	15920	0
112	20250516	164100	432594530	15920	15920	15920	15920	0
113	20250516	164000	432594530	15920	15920	15920	15920	0
114	20250516	163900	432594530	15920	15920	15920	15920	0
115	20250516	163800	432594530	15920	15920	15920	15920	0
116	20250516	163700	432594530	15920	15920	15920	15920	0
117	20250516	163600	432594530	15920	15920	15920	15920	0
118	20250516	163500	432594530	15920	15920	15920	15920	0
119	20250516	163400	432594530	15920	15920	15920	15920	0
120	20250516	163300	432594530	15920	15920	15920	15920	0
121	20250516	163200	432594530	15920	15920	15920	15920	0
122	20250516	163100	432594530	15920	15920	15920	15920	765
123	20250516	163000	432594530	15920	15920	15920	15920	0
124	20250516	162900	432594530	15920	15920	15920	15920	0
125	20250516	162800	432594530	15920	15920	15920	15920	0
126	20250516	162700	432594530	15920	15920	15920	15920	0
127	20250516	162600	432594530	15920	15920	15920	15920	0
128	20250516	162500	432594530	15920	15920	15920	15920	0
129	20250516	162400	432594530	15920	15920	15920	15920	0
130	20250516	162300	432594530	15920	15920	15920	15920	0
131	20250516	162200	432594530	15920	15920	15920	15920	0
132	20250516	162100	432594530	15920	15920	15920	15920	0
133	20250516	162000	432594530	15920	15920	15920	15920	0
134	20250516	161900	432594530	15920	15920	15920	15920	0
135	20250516	161800	432594530	15920	15920	15920	15920	0
136	20250516	161700	432594530	15920	15920	15920	15920	0
137	20250516	161600	432594530	15920	15920	15920	15920	0
138	20250516	161500	432594530	15920	15920	15920	15920	0
139	20250516	161400	432594530	15920	15920	15920	15920	0
140	20250516	161300	432594530	15920	15920	15920	15920	0
141	20250516	161200	432594530	15920	15920	15920	15920	0
142	20250516	161100	432594530	15920	15920	15920	15920	0
143	20250516	161000	432594530	15920	15920	15920	15920	0
144	20250516	160900	432594530	15920	15920	15920	15920	0
145	20250516	160800	432594530	15920	15920	15920	15920	0
146	20250516	160700	432594530	15920	15920	15920	15920	0
147	20250516	160600	432594530	15920	15920	15920	15920	0
148	20250516	160500	432594530	15920	15920	15920	15920	0
149	20250516	160400	432594530	15920	15920	15920	15920	0
150	20250516	160300	432594530	15920	15920	15920	15920	0
151	20250516	160200	432594530	15920	15920	15920	15920	0
152	20250516	160100	432594530	15920	15920	15920	15920	765
153	20250516	160000	432594530	15920	15920	15920	15920	0
154	20250516	155900	432594530	15920	15920	15920	15920	0
155	20250516	155800	432594530	15920	15920	15920	15920	0
156	20250516	155700	432594530	15920	15920	15920	15920	0
157	20250516	155600	432594530	15920	15920	15920	15920	0
158	20250516	155500	432594530	15920	15920	15920	15920	0
159	20250516	155400	432594530	15920	15920	15920	15920	0
160	20250516	155300	432594530	15920	15920	15920	15920	0
161	20250516	155200	432594530	15920	15920	15920	15920	0
162	20250516	155100	432594530	15920	15920	15920	15920	0
163	20250516	155000	432594530	15920	15920	15920	15920	0
164	20250516	154900	432594530	15920	15920	15920	15920	0
165	20250516	154800	432594530	15920	15920	15920	15920	0
166	20250516	154700	432594530	15920	15920	15920	15920	0
167	20250516	154600	432594530	15920	15920	15920	15920	0
168	20250516	154500	432594530	15920	15920	15920	15920	0
169	20250516	154400	432594530	15920	15920	15920	15920	0
170	20250516	154300	432594530	15920	15920	15920	15920	0
171	20250516	154200	432594530	15920	15920	15920	15920	0
172	20250516	154100	432594530	15920	15920	15920	15920	0
173	20250516	154000	432594530	15920	15920	15920	15920	0
174	20250516	153900	432594530	15920	15920	15920	15920	0
175	20250516	153800	432594530	15920	15920	15920	15920	0
176	20250516	153700	432594530	15920	15920	15920	15920	0
177	20250516	153600	432594530	15920	15920	15920	15920	0
178	20250516	153500	432594530	15920	15920	15920	15920	0
179	20250516	153400	432594530	15920	15920	15920	15920	0
180	20250516	153300	432594530	15920	15920	15920	15920	0
181	20250516	153200	432594530	15920	15920	15920	15920	0
182	20250516	153100	432594530	15920	15920	15920	15920	765
183	20250516	153000	432594530	15920	15920	15920	15920	765
184	20250516	152900	420415730	15940	15940	15940	15940	0
185	20250516	152800	420415730	15940	15940	15940	15940	0
186	20250516	152700	420415730	15940	15940	15940	15940	0
187	20250516	152600	420415730	15940	15940	15940	15940	0
188	20250516	152500	420415730	15940	15940	15940	15940	0
189	20250516	152400	420415730	15940	15940	15940	15940	0
190	20250516	152300	420415730	15940	15940	15940	15940	0
191	20250516	152200	420415730	15940	15940	15940	15940	0
192	20250516	152100	420415730	15940	15940	15940	15940	0
193	20250516	152000	420415730	15940	15940	15940	15940	0
194	20250516	151900	420415730	15940	15950	15950	15940	7
195	20250516	151800	420304140	15940	15960	15960	15940	111
196	20250516	151700	418533570	15950	15960	15960	15950	66
197	20250516	151600	417480420	15950	15950	15950	15950	22
198	20250516	151500	417129520	15950	15960	15960	15950	19
199	20250516	151400	416826290	15950	15960	15960	15950	20
200	20250516	151300	416507130	15950	15960	15960	15950	25
201	20250516	151200	416108140	15950	15960	15960	15950	25
202	20250516	151100	415709150	15950	15950	15950	15950	9
203	20250516	151000	415565600	15920	15960	15960	15920	167
204	20250516	150900	412904810	15960	15960	15960	15950	10
205	20250516	150800	412745220	15950	15950	15950	15950	32
206	20250516	150700	412234820	15950	15950	15950	15950	25
207	20250516	150600	411836070	15940	15950	15950	15940	73
208	20250516	150500	410672090	15940	15940	15940	15940	1
209	20250516	150400	410656150	15940	15960	15960	15940	26
210	20250516	150300	410241210	15950	15960	15960	15950	25
211	20250516	150200	409842300	15960	15960	15960	15960	45
212	20250516	150100	409124100	15960	15960	15960	15960	0
213	20250516	150000	409124100	15960	15960	15960	15960	9
214	20250516	145900	408980460	15960	15960	15960	15950	51
215	20250516	145800	408166510	15960	15950	15960	15950	26
216	20250516	145700	407751560	15950	15950	15950	15950	7
217	20250516	145600	407639910	15950	15950	15950	15950	29
218	20250516	145500	407177360	15950	15950	15960	15950	54
219	20250516	145400	406315980	15950	15950	15950	15950	7
220	20250516	145300	406204330	15940	15930	15940	15930	385
221	20250516	145200	400071020	15930	15930	15930	15930	2
222	20250516	145100	400039160	15940	15940	15940	15940	42
223	20250516	145000	399369680	15930	15930	15940	15930	35
224	20250516	144900	398812120	15930	15930	15930	15930	30
225	20250516	144800	398334220	15940	15940	15940	15940	25
226	20250516	144700	397935720	15940	15940	15940	15940	68
227	20250516	144600	396851800	15940	15940	15940	15940	8
228	20250516	144500	396724280	15940	15940	15940	15940	16
229	20250516	144400	396469240	15940	15940	15940	15940	33
230	20250516	144300	395943220	15930	15950	15950	15930	80
231	20250516	144200	394668160	15950	15960	15960	15950	28
232	20250516	144100	394221520	15950	15950	15950	15950	21
233	20250516	144000	393886570	15960	15950	15960	15950	50
234	20250516	143900	393088800	15950	15960	15960	15950	10
235	20250516	143800	392929220	15950	15950	15960	15950	18
236	20250516	143700	392641970	15960	15970	15970	15950	160
237	20250516	143600	390089360	15970	15970	15970	15970	0
238	20250516	143500	390089360	15970	15970	15970	15970	39
239	20250516	143400	389466530	15960	15970	15970	15960	78
240	20250516	143300	388221330	15970	15970	15970	15970	25
241	20250516	143200	387822080	15970	15970	15970	15970	7
242	20250516	143100	387710290	15970	15970	15970	15970	24
243	20250516	143000	387327010	15970	15970	15970	15970	41
244	20250516	142900	386672240	15960	15960	15960	15960	2
245	20250516	142800	386640320	15950	15960	15960	15950	24
246	20250516	142700	386257290	15950	15960	15960	15950	21
247	20250516	142600	385922180	15960	15970	15970	15960	37
248	20250516	142500	385331410	15970	15970	15970	15970	33
249	20250516	142400	384804400	15970	15970	15970	15970	9
250	20250516	142300	384660670	15960	15970	15970	15960	47
251	20250516	142200	383910390	15970	15970	15970	15960	53
252	20250516	142100	383063990	15970	15970	15970	15970	25
253	20250516	142000	382664740	15970	15960	15970	15960	88
254	20250516	141900	381260210	15970	15970	15970	15970	44
255	20250516	141800	380557530	15970	15970	15970	15970	19
256	20250516	141700	380254100	15970	15970	15970	15970	24
257	20250516	141600	379870820	15960	15970	15970	15960	181
258	20250516	141500	376981720	15970	15970	15970	15970	26
259	20250516	141400	376566500	15960	15980	15980	15960	81
260	20250516	141300	375272890	15980	15990	15990	15970	61
261	20250516	141200	374297950	15990	15990	16000	15990	40
262	20250516	141100	373658200	15990	15990	15990	15990	19
263	20250516	141000	373354390	15990	15990	15990	15990	22
264	20250516	140900	373002610	15980	16000	16000	15980	203
265	20250516	140800	369755180	16000	16020	16030	16000	177
266	20250516	140700	366922040	16020	16020	16020	16020	7
267	20250516	140600	366809900	16020	16000	16020	16000	30
268	20250516	140500	366329800	16010	16010	16010	16010	551
269	20250516	140400	357508290	16020	16000	16020	16000	12
270	20250516	140300	357316100	16000	16010	16010	16000	50
271	20250516	140200	356515840	16000	16030	16040	16000	24
272	20250516	140100	356130990	16040	16010	16040	16010	26
273	20250516	140000	355714310	16000	16030	16040	15990	64
274	20250516	135900	354688940	16030	16010	16030	16010	14
275	20250516	135800	354464590	16010	16000	16020	16000	16
276	20250516	135700	354208560	15990	15980	16000	15980	22
277	20250516	135600	353856860	15970	16000	16000	15970	50
278	20250516	135500	353058030	16000	16000	16000	16000	20
279	20250516	135400	352738030	16000	16000	16000	16000	38
280	20250516	135300	352130030	16000	16000	16000	16000	17
281	20250516	135200	351858030	16000	15990	16000	15980	493
282	20250516	135100	343970400	15990	16000	16000	15980	77
283	20250516	135000	342739720	16030	16020	16030	15990	563
284	20250516	134900	333725820	16030	16030	16030	16020	6
285	20250516	134800	333629670	16030	16010	16030	15990	16
286	20250516	134700	333373320	16010	16010	16030	16010	42
287	20250516	134600	332700710	16010	16010	16010	16010	29
288	20250516	134500	332236420	16010	16000	16010	16000	124
289	20250516	134400	330251340	16000	16000	16000	16000	16
290	20250516	134300	329995340	15990	16010	16010	15990	232
291	20250516	134200	326284260	16020	16020	16020	16020	26
292	20250516	134100	325867740	16010	16020	16020	16000	44
293	20250516	134000	325163480	16030	16030	16030	16030	10
294	20250516	133900	325003180	16020	16020	16030	16020	263
295	20250516	133800	320788580	16020	16010	16020	16010	20
296	20250516	133700	320468200	16000	16000	16000	16000	1
297	20250516	133600	320452200	16000	16000	16010	16000	27
298	20250516	133500	320020190	16010	16000	16010	16000	35
299	20250516	133400	319459850	16000	16000	16010	16000	20
300	20250516	133300	319139690	16000	16000	16000	16000	0
301	20250516	133200	319139690	16000	16010	16010	16000	79
302	20250516	133100	317875530	16020	16020	16020	16020	18
303	20250516	133000	317587170	16020	16010	16020	16010	10
304	20250516	132900	317426990	16010	16010	16020	16010	58
305	20250516	132800	316498320	16010	16010	16010	16010	24
306	20250516	132700	316114080	16000	16010	16010	16000	2
307	20250516	132600	316082070	15990	16020	16020	15990	60
308	20250516	132500	315121510	16020	16020	16020	16020	25
309	20250516	132400	314721010	16020	16020	16020	16020	17
310	20250516	132300	314448670	16020	16010	16020	16010	21
311	20250516	132200	314112360	16020	16010	16020	16010	24
312	20250516	132100	313728110	16020	16010	16020	16010	34
313	20250516	132000	313183510	16000	15990	16000	15990	4
314	20250516	131900	313119530	15980	16000	16000	15970	5
315	20250516	131800	313039580	16000	16000	16020	15980	159
316	20250516	131700	310498050	16000	15970	16000	15970	91
317	20250516	131600	309043490	15970	16000	16000	15970	91
318	20250516	131500	307589500	16000	16000	16000	16000	0
319	20250516	131400	307589500	16000	16000	16010	16000	38
320	20250516	131300	306981410	16000	15990	16000	15990	38
321	20250516	131200	306373770	15990	15990	15990	15990	9
322	20250516	131100	306229860	15990	15990	15990	15990	30
323	20250516	131000	305750160	15990	15980	15990	15980	26
324	20250516	130900	305334600	15980	16010	16020	15980	352
325	20250516	130800	299704180	16030	16080	16080	16030	303
326	20250516	130700	294840010	16080	16090	16090	16080	35
327	20250516	130600	294276960	16090	16090	16090	16090	17
328	20250516	130500	294003430	16090	16090	16090	16090	8
329	20250516	130400	293874710	16090	16090	16090	16090	32
330	20250516	130300	293359830	16090	16090	16090	16090	25
331	20250516	130200	292957580	16090	16090	16090	16090	18
332	20250516	130100	292667960	16080	16100	16100	16080	30
333	20250516	130000	292185090	16100	16100	16100	16100	26
334	20250516	125900	291766490	16090	16100	16100	16090	18
335	20250516	125800	291476700	16100	16100	16100	16100	49
336	20250516	125700	290687800	16100	16100	16100	16100	0
337	20250516	125600	290687800	16100	16100	16100	16100	41
338	20250516	125500	290027700	16100	16100	16100	16100	35
339	20250516	125400	289464200	16100	16100	16100	16100	8
340	20250516	125300	289335400	16100	16100	16100	16100	0
341	20250516	125200	289335400	16100	16100	16100	16100	49
342	20250516	125100	288546500	16100	16100	16100	16100	41
343	20250516	125000	287886400	16100	16100	16100	16100	0
344	20250516	124900	287886400	16100	16100	16100	16100	40
345	20250516	124800	287242400	16100	16100	16100	16100	18
346	20250516	124700	286952600	16100	16080	16100	16080	25
347	20250516	124600	286550210	16090	16120	16120	16090	214
348	20250516	124500	283105850	16120	16120	16120	16120	35
349	20250516	124400	282541650	16120	16120	16120	16120	27
350	20250516	124300	282106410	16120	16120	16120	16120	52
351	20250516	124200	281268170	16120	16120	16120	16120	24
352	20250516	124100	280881290	16110	16110	16110	16110	0
353	20250516	124000	280881290	16110	16110	16120	16110	68
354	20250516	123900	279785730	16120	16130	16130	16120	175
355	20250516	123800	276964560	16130	16130	16130	16130	24
356	20250516	123700	276577440	16130	16130	16130	16130	27
357	20250516	123600	276141930	16120	16120	16120	16120	2
358	20250516	123500	276109690	16120	16160	16160	16120	318
359	20250516	123400	270978390	16160	16160	16160	16160	40
360	20250516	123300	270331990	16160	16150	16160	16150	41
361	20250516	123200	269669830	16150	16150	16150	16150	0
362	20250516	123100	269669830	16150	16150	16150	16150	12
363	20250516	123000	269476030	16140	16140	16140	16140	45
364	20250516	122900	268749730	16140	16140	16140	16130	53
365	20250516	122800	267894570	16140	16140	16140	16140	9
366	20250516	122700	267749310	16140	16130	16140	16130	92
367	20250516	122600	266264540	16130	16130	16130	16130	32
368	20250516	122500	265748380	16130	16150	16150	16130	103
369	20250516	122400	264085970	16150	16150	16150	16150	33
370	20250516	122300	263553020	16150	16150	16150	16150	17
371	20250516	122200	263278470	16150	16150	16150	16150	43
372	20250516	122100	262584020	16150	16150	16150	16150	16
373	20250516	122000	262325620	16150	16150	16150	16150	24
374	20250516	121900	261938020	16140	16140	16140	16140	2
375	20250516	121800	261905740	16140	16130	16150	16130	97
376	20250516	121700	260340220	16130	16120	16130	16120	47
377	20250516	121600	259582570	16120	16120	16120	16120	24
378	20250516	121500	259195690	16120	16110	16120	16110	35
379	20250516	121400	258631580	16110	16110	16110	16110	0
380	20250516	121300	258631580	16110	16100	16120	16100	85
381	20250516	121200	257262230	16110	16090	16110	16090	224
382	20250516	121100	253657380	16090	16090	16090	16090	29
383	20250516	121000	253190770	16090	16090	16090	16090	0
384	20250516	120900	253190770	16090	16090	16090	16090	57
385	20250516	120800	252273640	16090	16090	16090	16090	17
386	20250516	120700	252000110	16090	16090	16090	16060	77
387	20250516	120600	250761210	16100	16100	16100	16100	10
388	20250516	120500	250600210	16090	16100	16100	16080	204
389	20250516	120400	247317720	16100	16100	16100	16100	26
390	20250516	120300	246899120	16100	16100	16100	16100	0
391	20250516	120200	246899120	16100	16100	16100	16100	24
392	20250516	120100	246512720	16100	16100	16100	16100	103
393	20250516	120000	244854420	16120	16120	16120	16120	42
394	20250516	115900	244177380	16120	16120	16120	16120	14
395	20250516	115800	243951700	16120	16120	16120	16120	26
396	20250516	115700	243532580	16120	16120	16120	16120	24
397	20250516	115600	243145700	16120	16120	16120	16120	40
398	20250516	115500	242500900	16110	16110	16110	16110	44
399	20250516	115400	241792060	16100	16110	16110	16100	21
400	20250516	115300	241453870	16100	16100	16100	16100	10
401	20250516	115200	241292870	16100	16100	16100	16100	17
402	20250516	115100	241019170	16100	16120	16120	16100	124
403	20250516	115000	239022610	16120	16120	16120	16120	34
404	20250516	114900	238474530	16120	16100	16120	16100	37
405	20250516	114800	237878330	16120	16120	16120	16120	124
406	20250516	114700	235879450	16120	16120	16120	16120	42
407	20250516	114600	235202410	16120	16120	16120	16120	27
408	20250516	114500	234767170	16120	16120	16120	16120	0
409	20250516	114400	234767170	16120	16120	16150	16120	225
410	20250516	114300	231139820	16130	16150	16170	16130	438
411	20250516	114200	224073710	16150	16140	16150	16130	30
412	20250516	114100	223589330	16130	16120	16130	16120	7
413	20250516	114000	223476460	16120	16110	16120	16110	27
414	20250516	113900	223041280	16110	16110	16110	16110	51
415	20250516	113800	222219670	16110	16100	16110	16100	15
416	20250516	113700	221978070	16110	16110	16110	16110	14
417	20250516	113600	221752530	16110	16100	16110	16100	19
418	20250516	113500	221446460	16110	16090	16110	16090	59
419	20250516	113400	220496340	16090	16090	16090	16090	0
420	20250516	113300	220496340	16090	16070	16090	16070	14
421	20250516	113200	220271210	16060	16100	16100	16050	160
422	20250516	113100	217701840	16090	16120	16120	16070	73
423	20250516	113000	216527420	16100	16090	16110	16090	3
424	20250516	112900	216479120	16100	16140	16140	16090	227
425	20250516	112800	212824310	16130	16140	16150	16130	60
426	20250516	112700	211856070	16140	16140	16140	16140	0
427	20250516	112600	211856070	16140	16140	16140	16140	34
428	20250516	112500	211307310	16140	16140	16150	16130	219
429	20250516	112400	207771540	16140	16130	16140	16130	24
430	20250516	112300	207384340	16130	16150	16150	16130	139
431	20250516	112200	205142250	16150	16170	16170	16140	223
432	20250516	112100	201539690	16160	16160	16160	16160	1
433	20250516	112000	201523530	16170	16170	16170	16170	18
434	20250516	111900	201232470	16170	16160	16170	16160	26
435	20250516	111800	200812140	16160	16180	16190	16160	46
436	20250516	111700	200068040	16170	16170	16170	16170	21
437	20250516	111600	199728470	16180	16180	16190	16170	74
438	20250516	111500	198531150	16180	16170	16180	16170	9
439	20250516	111400	198385610	16160	16160	16160	16160	21
440	20250516	111300	198046250	16160	16160	16170	16160	142
441	20250516	111200	195751520	16180	16180	16180	16160	111
442	20250516	111100	193956660	16190	16190	16190	16190	17
443	20250516	111000	193681430	16180	16180	16180	16170	150
444	20250516	110900	191255590	16180	16180	16180	16180	17
445	20250516	110800	190980530	16180	16170	16180	16170	9
446	20250516	110700	190834920	16170	16170	16180	16170	27
447	20250516	110600	190398130	16170	16180	16180	16170	170
448	20250516	110500	187649050	16180	16180	16180	16180	16
449	20250516	110400	187390170	16180	16180	16180	16180	26
450	20250516	110300	186969490	16180	16180	16190	16180	68
451	20250516	110200	185869240	16180	16180	16180	16180	41
452	20250516	110100	185205860	16190	16190	16190	16190	38
453	20250516	110000	184590640	16190	16190	16190	16190	17
454	20250516	105900	184315410	16190	16190	16190	16180	78
455	20250516	105800	183053110	16190	16190	16190	16190	9
456	20250516	105700	182907400	16180	16190	16190	16180	49
457	20250516	105600	182114490	16190	16190	16190	16190	33
458	20250516	105500	181580220	16190	16190	16190	16190	43
459	20250516	105400	180884050	16190	16190	16190	16190	8
460	20250516	105300	180754530	16190	16190	16190	16190	0
461	20250516	105200	180754530	16190	16190	16190	16190	41
462	20250516	105100	180090740	16190	16190	16190	16190	30
463	20250516	105000	179605040	16190	16190	16190	16190	9
464	20250516	104900	179459330	16190	16190	16190	16190	17
465	20250516	104800	179184100	16190	16210	16210	16170	298
466	20250516	104700	174359750	16220	16220	16220	16220	0
467	20250516	104600	174359750	16220	16220	16220	16220	12
468	20250516	104500	174165110	16210	16210	16210	16210	30
469	20250516	104400	173678810	16210	16210	16210	16210	35
470	20250516	104300	173111460	16200	16200	16200	16200	6
471	20250516	104200	173014260	16200	16200	16200	16200	18
472	20250516	104100	172722660	16200	16220	16220	16200	190
473	20250516	104000	169644180	16220	16200	16220	16200	71
474	20250516	103900	168493640	16200	16190	16200	16190	46
475	20250516	103800	167748510	16190	16220	16230	16190	395
476	20250516	103700	161343840	16220	16220	16220	16220	26
477	20250516	103600	160922120	16220	16220	16220	16220	45
478	20250516	103500	160192220	16220	16220	16220	16220	17
479	20250516	103400	159916480	16220	16220	16220	16220	25
480	20250516	103300	159510980	16220	16220	16220	16220	30
481	20250516	103200	159024380	16220	16220	16220	16220	10
482	20250516	103100	158862180	16220	16220	16220	16220	34
483	20250516	103000	158310700	16220	16220	16220	16220	39
484	20250516	102900	157678120	16210	16210	16210	16210	5
485	20250516	102800	157597070	16220	16220	16220	16220	69
486	20250516	102700	156477890	16220	16190	16220	16190	351
487	20250516	102600	150794410	16190	16190	16190	16190	33
488	20250516	102500	150260140	16190	16190	16190	16190	8
489	20250516	102400	150130620	16190	16190	16190	16190	15
490	20250516	102300	149887770	16190	16190	16190	16190	25
491	20250516	102200	149483020	16190	16190	16190	16180	36
492	20250516	102100	148900210	16180	16190	16190	16180	28
493	20250516	102000	148446950	16190	16190	16190	16180	32
494	20250516	101900	147929020	16190	16190	16190	16180	139
495	20250516	101800	145678620	16180	16150	16180	16150	66
496	20250516	101700	144612240	16140	16180	16180	16140	86
497	20250516	101600	143222480	16200	16210	16210	16200	113
498	20250516	101500	141391800	16200	16200	16200	16200	19
499	20250516	101400	141084000	16190	16190	16190	16190	42
500	20250516	101300	140404020	16180	16200	16200	16180	95
501	20250516	101200	138865850	16190	16140	16190	16140	285
502	20250516	101100	134264800	16130	16110	16140	16110	85
503	20250516	101000	132894560	16120	16120	16120	16120	9
504	20250516	100900	132749480	16120	16110	16120	16110	131
505	20250516	100800	130638890	16110	16110	16110	16110	0
506	20250516	100700	130638890	16110	16130	16130	16110	66
507	20250516	100600	129574560	16130	16140	16140	16130	56
508	20250516	100500	128670740	16150	16150	16150	16150	40
509	20250516	100400	128024740	16140	16140	16140	16140	10
510	20250516	100300	127863340	16150	16140	16150	16140	15
511	20250516	100200	127621120	16150	16120	16150	16120	120
512	20250516	100100	125684890	16120	16120	16120	16120	26
513	20250516	100000	125265770	16120	16120	16120	16120	8
514	20250516	095900	125136810	16120	16120	16120	16120	0
515	20250516	095800	125136810	16120	16130	16140	16120	39
516	20250516	095700	124507860	16120	16120	16120	16120	5
517	20250516	095600	124427260	16120	16120	16120	16120	8
518	20250516	095500	124298300	16130	16130	16130	16120	22
519	20250516	095400	123943490	16120	16120	16120	16120	5
520	20250516	095300	123862890	16120	16120	16120	16120	0
521	20250516	095200	123862890	16120	16110	16120	16110	24
522	20250516	095100	123476170	16130	16130	16130	16100	244
523	20250516	095000	119544980	16140	16140	16140	16140	0
524	20250516	094900	119544980	16140	16170	16170	16130	146
525	20250516	094800	117187230	16130	16130	16130	16130	168
526	20250516	094700	114477390	16130	16130	16130	16130	24
527	20250516	094600	114090270	16130	16180	16180	16130	278
528	20250516	094500	109601330	16180	16180	16190	16180	27
529	20250516	094400	109164360	16190	16140	16190	16140	18
530	20250516	094300	108873470	16140	16140	16140	16140	8
531	20250516	094200	108744350	16140	16130	16140	16130	9
532	20250516	094100	108599170	16160	16160	16160	16160	0
533	20250516	094000	108599170	16160	16110	16160	16110	28
534	20250516	093900	108147040	16130	16170	16170	16100	97
535	20250516	093800	106583280	16170	16200	16200	16170	102
536	20250516	093700	104933140	16190	16230	16260	16190	338
537	20250516	093600	99447520	16220	16220	16220	16220	12
538	20250516	093500	99252880	16210	16210	16210	16210	15
539	20250516	093400	99009730	16210	16210	16210	16200	35
540	20250516	093300	98442480	16200	16150	16200	16150	68
541	20250516	093200	97343860	16130	16130	16150	16130	25
542	20250516	093100	96940390	16120	16070	16120	16070	119
543	20250516	093000	95022550	16070	16070	16070	16070	2
544	20250516	092900	94990410	16080	16050	16090	16050	229
545	20250516	092800	91312460	16050	16060	16060	16050	4
546	20250516	092700	91248250	16060	16080	16080	16060	98
547	20250516	092600	89674050	16070	16020	16080	16020	65
548	20250516	092500	88630900	16030	15930	16030	15930	191
549	20250516	092400	85579560	15930	15940	15970	15930	33
550	20250516	092300	85053520	15950	15980	15980	15950	521
551	20250516	092200	76737880	15970	15970	15980	15970	47
552	20250516	092100	75987130	15960	15980	15990	15960	30
553	20250516	092000	75508040	15970	16040	16040	15970	9
554	20250516	091900	75363750	15970	15940	15970	15940	52
555	20250516	091800	74534510	15940	15930	15940	15930	45
556	20250516	091700	73817250	15930	15930	15930	15930	44
557	20250516	091600	73116330	15930	15930	15930	15930	2
558	20250516	091500	73084470	15930	15900	15940	15900	17
559	20250516	091400	72813710	15850	15910	15930	15850	293
560	20250516	091300	68150360	15900	15890	15900	15890	20
561	20250516	091200	67832380	15890	15890	15890	15890	0
562	20250516	091100	67832380	15890	15890	15890	15890	50
563	20250516	091000	67037880	15890	15910	15920	15880	30
564	20250516	090900	66560800	15910	15920	15930	15910	18
565	20250516	090800	66274390	15930	15920	15930	15920	46
566	20250516	090700	65541720	15900	15920	15920	15880	753
567	20250516	090600	53574550	15930	15940	15940	15900	1565
568	20250516	090500	28674170	15940	15950	15950	15940	90
569	20250516	090400	27238740	15950	15950	15950	15950	103
570	20250516	090300	25595890	15960	15970	15980	15960	153
571	20250516	090200	23152300	15970	15980	15980	15970	65
572	20250516	090100	22114040	16070	16060	16070	16000	1262
573	20250516	090000	1857210	16110	16150	16150	16110	115