KissMeData/083450/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193800	21812310635	18900	18900	18900	18900	9008
3	20250514	193700	21812310635	18900	18900	18900	18900	0
4	20250514	193600	21812310635	18900	18900	18900	18900	0
5	20250514	193500	21812310635	18900	18900	18900	18900	0
6	20250514	193400	21812310635	18900	18900	18900	18900	0
7	20250514	193300	21812310635	18900	18900	18900	18900	0
8	20250514	193200	21812310635	18900	18900	18900	18900	0
9	20250514	193100	21812310635	18900	18900	18900	18900	0
10	20250514	193000	21812310635	18900	18900	18900	18900	0
11	20250514	192900	21812310635	18900	18900	18900	18900	0
12	20250514	192800	21812310635	18900	18900	18900	18900	0
13	20250514	192700	21812310635	18900	18900	18900	18900	0
14	20250514	192600	21812310635	18900	18900	18900	18900	0
15	20250514	192500	21812310635	18900	18900	18900	18900	0
16	20250514	192400	21812310635	18900	18900	18900	18900	0
17	20250514	192300	21812310635	18900	18900	18900	18900	0
18	20250514	192200	21812310635	18900	18900	18900	18900	0
19	20250514	192100	21812310635	18900	18900	18900	18900	0
20	20250514	192000	21812310635	18900	18900	18900	18900	0
21	20250514	191900	21812310635	18900	18900	18900	18900	0
22	20250514	191800	21812310635	18900	18900	18900	18900	0
23	20250514	191700	21812310635	18900	18900	18900	18900	0
24	20250514	191600	21812310635	18900	18900	18900	18900	0
25	20250514	191500	21812310635	18900	18900	18900	18900	0
26	20250514	191400	21812310635	18900	18900	18900	18900	0
27	20250514	191300	21812310635	18900	18900	18900	18900	0
28	20250514	191200	21812310635	18900	18900	18900	18900	0
29	20250514	191100	21812310635	18900	18900	18900	18900	0
30	20250514	191000	21812310635	18900	18900	18900	18900	0
31	20250514	190900	21812310635	18900	18900	18900	18900	0
32	20250514	190800	21812310635	18900	18900	18900	18900	9008
33	20250514	190700	21812310635	18900	18900	18900	18900	0
34	20250514	190600	21812310635	18900	18900	18900	18900	0
35	20250514	190500	21812310635	18900	18900	18900	18900	0
36	20250514	190400	21812310635	18900	18900	18900	18900	0
37	20250514	190300	21812310635	18900	18900	18900	18900	0
38	20250514	190200	21812310635	18900	18900	18900	18900	0
39	20250514	190100	21812310635	18900	18900	18900	18900	0
40	20250514	190000	21812310635	18900	18900	18900	18900	0
41	20250514	185900	21812310635	18900	18900	18900	18900	0
42	20250514	185800	21812310635	18900	18900	18900	18900	0
43	20250514	185700	21812310635	18900	18900	18900	18900	0
44	20250514	185600	21812310635	18900	18900	18900	18900	0
45	20250514	185500	21812310635	18900	18900	18900	18900	0
46	20250514	185400	21812310635	18900	18900	18900	18900	0
47	20250514	185300	21812310635	18900	18900	18900	18900	0
48	20250514	185200	21812310635	18900	18900	18900	18900	0
49	20250514	185100	21812310635	18900	18900	18900	18900	0
50	20250514	185000	21812310635	18900	18900	18900	18900	0
51	20250514	184900	21812310635	18900	18900	18900	18900	0
52	20250514	184800	21812310635	18900	18900	18900	18900	0
53	20250514	184700	21812310635	18900	18900	18900	18900	0
54	20250514	184600	21812310635	18900	18900	18900	18900	0
55	20250514	184500	21812310635	18900	18900	18900	18900	0
56	20250514	184400	21812310635	18900	18900	18900	18900	0
57	20250514	184300	21812310635	18900	18900	18900	18900	0
58	20250514	184200	21812310635	18900	18900	18900	18900	0
59	20250514	184100	21812310635	18900	18900	18900	18900	0
60	20250514	184000	21812310635	18900	18900	18900	18900	0
61	20250514	183900	21812310635	18900	18900	18900	18900	0
62	20250514	183800	21812310635	18900	18900	18900	18900	9008
63	20250514	183700	21812310635	18900	18900	18900	18900	0
64	20250514	183600	21812310635	18900	18900	18900	18900	0
65	20250514	183500	21812310635	18900	18900	18900	18900	0
66	20250514	183400	21812310635	18900	18900	18900	18900	0
67	20250514	183300	21812310635	18900	18900	18900	18900	0
68	20250514	183200	21812310635	18900	18900	18900	18900	0
69	20250514	183100	21812310635	18900	18900	18900	18900	0
70	20250514	183000	21812310635	18900	18900	18900	18900	0
71	20250514	182900	21812310635	18900	18900	18900	18900	0
72	20250514	182800	21812310635	18900	18900	18900	18900	0
73	20250514	182700	21812310635	18900	18900	18900	18900	0
74	20250514	182600	21812310635	18900	18900	18900	18900	0
75	20250514	182500	21812310635	18900	18900	18900	18900	0
76	20250514	182400	21812310635	18900	18900	18900	18900	0
77	20250514	182300	21812310635	18900	18900	18900	18900	0
78	20250514	182200	21812310635	18900	18900	18900	18900	0
79	20250514	182100	21812310635	18900	18900	18900	18900	0
80	20250514	182000	21812310635	18900	18900	18900	18900	0
81	20250514	181900	21812310635	18900	18900	18900	18900	0
82	20250514	181800	21812310635	18900	18900	18900	18900	0
83	20250514	181700	21812310635	18900	18900	18900	18900	0
84	20250514	181600	21812310635	18900	18900	18900	18900	0
85	20250514	181500	21812310635	18900	18900	18900	18900	0
86	20250514	181400	21812310635	18900	18900	18900	18900	0
87	20250514	181300	21812310635	18900	18900	18900	18900	0
88	20250514	181200	21812310635	18900	18900	18900	18900	0
89	20250514	181100	21812310635	18900	18900	18900	18900	0
90	20250514	181000	21812310635	18900	18900	18900	18900	0
91	20250514	180900	21812310635	18900	18900	18900	18900	0
92	20250514	180800	21812310635	18900	18900	18900	18900	9008
93	20250514	180700	21812310635	18900	18900	18900	18900	0
94	20250514	180600	21812310635	18900	18900	18900	18900	0
95	20250514	180500	21812310635	18900	18900	18900	18900	0
96	20250514	180400	21812310635	18900	18900	18900	18900	0
97	20250514	180300	21812310635	18900	18900	18900	18900	0
98	20250514	180200	21812310635	18900	18900	18900	18900	0
99	20250514	180100	21812310635	18900	18900	18900	18900	0
100	20250514	180000	21812310635	18900	18900	18900	18900	0
101	20250514	175900	21812310635	18900	18900	18900	18900	0
102	20250514	175800	21812310635	18900	18900	18900	18900	0
103	20250514	175700	21812310635	18900	18900	18900	18900	0
104	20250514	175600	21812310635	18900	18900	18900	18900	0
105	20250514	175500	21812310635	18900	18900	18900	18900	0
106	20250514	175400	21812310635	18900	18900	18900	18900	0
107	20250514	175300	21812310635	18900	18900	18900	18900	0
108	20250514	175200	21812310635	18900	18900	18900	18900	0
109	20250514	175100	21812310635	18900	18900	18900	18900	0
110	20250514	175000	21812310635	18900	18900	18900	18900	0
111	20250514	174900	21812310635	18900	18900	18900	18900	0
112	20250514	174800	21812310635	18900	18900	18900	18900	0
113	20250514	174700	21812310635	18900	18900	18900	18900	0
114	20250514	174600	21812310635	18900	18900	18900	18900	0
115	20250514	174500	21812310635	18900	18900	18900	18900	0
116	20250514	174400	21812310635	18900	18900	18900	18900	0
117	20250514	174300	21812310635	18900	18900	18900	18900	0
118	20250514	174200	21812310635	18900	18900	18900	18900	0
119	20250514	174100	21812310635	18900	18900	18900	18900	0
120	20250514	174000	21812310635	18900	18900	18900	18900	0
121	20250514	173900	21812310635	18900	18900	18900	18900	0
122	20250514	173800	21812310635	18900	18900	18900	18900	9008
123	20250514	173700	21812310635	18900	18900	18900	18900	0
124	20250514	173600	21812310635	18900	18900	18900	18900	0
125	20250514	173500	21812310635	18900	18900	18900	18900	0
126	20250514	173400	21812310635	18900	18900	18900	18900	0
127	20250514	173300	21812310635	18900	18900	18900	18900	0
128	20250514	173200	21812310635	18900	18900	18900	18900	0
129	20250514	173100	21812310635	18900	18900	18900	18900	0
130	20250514	173000	21812310635	18900	18900	18900	18900	0
131	20250514	172900	21812310635	18900	18900	18900	18900	0
132	20250514	172800	21812310635	18900	18900	18900	18900	0
133	20250514	172700	21812310635	18900	18900	18900	18900	0
134	20250514	172600	21812310635	18900	18900	18900	18900	0
135	20250514	172500	21812310635	18900	18900	18900	18900	0
136	20250514	172400	21812310635	18900	18900	18900	18900	0
137	20250514	172300	21812310635	18900	18900	18900	18900	0
138	20250514	172200	21812310635	18900	18900	18900	18900	0
139	20250514	172100	21812310635	18900	18900	18900	18900	0
140	20250514	172000	21812310635	18900	18900	18900	18900	0
141	20250514	171900	21812310635	18900	18900	18900	18900	0
142	20250514	171800	21812310635	18900	18900	18900	18900	0
143	20250514	171700	21812310635	18900	18900	18900	18900	0
144	20250514	171600	21812310635	18900	18900	18900	18900	0
145	20250514	171500	21812310635	18900	18900	18900	18900	0
146	20250514	171400	21812310635	18900	18900	18900	18900	0
147	20250514	171300	21812310635	18900	18900	18900	18900	0
148	20250514	171200	21812310635	18900	18900	18900	18900	0
149	20250514	171100	21812310635	18900	18900	18900	18900	0
150	20250514	171000	21812310635	18900	18900	18900	18900	0
151	20250514	170900	21812310635	18900	18900	18900	18900	0
152	20250514	170800	21812310635	18900	18900	18900	18900	9008
153	20250514	170700	21812310635	18900	18900	18900	18900	0
154	20250514	170600	21812310635	18900	18900	18900	18900	0
155	20250514	170500	21812310635	18900	18900	18900	18900	0
156	20250514	170400	21812310635	18900	18900	18900	18900	0
157	20250514	170300	21812310635	18900	18900	18900	18900	0
158	20250514	170200	21812310635	18900	18900	18900	18900	0
159	20250514	170100	21812310635	18900	18900	18900	18900	0
160	20250514	170000	21812310635	18900	18900	18900	18900	0
161	20250514	165900	21812310635	18900	18900	18900	18900	0
162	20250514	165800	21812310635	18900	18900	18900	18900	0
163	20250514	165700	21812310635	18900	18900	18900	18900	0
164	20250514	165600	21812310635	18900	18900	18900	18900	0
165	20250514	165500	21812310635	18900	18900	18900	18900	0
166	20250514	165400	21812310635	18900	18900	18900	18900	0
167	20250514	165300	21812310635	18900	18900	18900	18900	0
168	20250514	165200	21812310635	18900	18900	18900	18900	0
169	20250514	165100	21812310635	18900	18900	18900	18900	0
170	20250514	165000	21812310635	18900	18900	18900	18900	0
171	20250514	164900	21812310635	18900	18900	18900	18900	0
172	20250514	164800	21812310635	18900	18900	18900	18900	0
173	20250514	164700	21812310635	18900	18900	18900	18900	0
174	20250514	164600	21812310635	18900	18900	18900	18900	0
175	20250514	164500	21812310635	18900	18900	18900	18900	0
176	20250514	164400	21812310635	18900	18900	18900	18900	0
177	20250514	164300	21812310635	18900	18900	18900	18900	0
178	20250514	164200	21812310635	18900	18900	18900	18900	0
179	20250514	164100	21812310635	18900	18900	18900	18900	0
180	20250514	164000	21812310635	18900	18900	18900	18900	0
181	20250514	163900	21812310635	18900	18900	18900	18900	0
182	20250514	163800	21812310635	18900	18900	18900	18900	9008
183	20250514	163700	21812310635	18900	18900	18900	18900	0
184	20250514	163600	21812310635	18900	18900	18900	18900	0
185	20250514	163500	21812310635	18900	18900	18900	18900	0
186	20250514	163400	21812310635	18900	18900	18900	18900	0
187	20250514	163300	21812310635	18900	18900	18900	18900	0
188	20250514	163200	21812310635	18900	18900	18900	18900	0
189	20250514	163100	21812310635	18900	18900	18900	18900	0
190	20250514	163000	21812310635	18900	18900	18900	18900	0
191	20250514	162900	21812310635	18900	18900	18900	18900	0
192	20250514	162800	21812310635	18900	18900	18900	18900	0
193	20250514	162700	21812310635	18900	18900	18900	18900	0
194	20250514	162600	21812310635	18900	18900	18900	18900	0
195	20250514	162500	21812310635	18900	18900	18900	18900	0
196	20250514	162400	21812310635	18900	18900	18900	18900	0
197	20250514	162300	21812310635	18900	18900	18900	18900	0
198	20250514	162200	21812310635	18900	18900	18900	18900	0
199	20250514	162100	21812310635	18900	18900	18900	18900	0
200	20250514	162000	21812310635	18900	18900	18900	18900	0
201	20250514	161900	21812310635	18900	18900	18900	18900	0
202	20250514	161800	21812310635	18900	18900	18900	18900	0
203	20250514	161700	21812310635	18900	18900	18900	18900	0
204	20250514	161600	21812310635	18900	18900	18900	18900	0
205	20250514	161500	21812310635	18900	18900	18900	18900	0
206	20250514	161400	21812310635	18900	18900	18900	18900	0
207	20250514	161300	21812310635	18900	18900	18900	18900	0
208	20250514	161200	21812310635	18900	18900	18900	18900	0
209	20250514	161100	21812310635	18900	18900	18900	18900	0
210	20250514	161000	21812310635	18900	18900	18900	18900	0
211	20250514	160900	21812310635	18900	18900	18900	18900	0
212	20250514	160800	21812310635	18900	18900	18900	18900	9008
213	20250514	160700	21812310635	18900	18900	18900	18900	0
214	20250514	160600	21812310635	18900	18900	18900	18900	0
215	20250514	160500	21812310635	18900	18900	18900	18900	0
216	20250514	160400	21812310635	18900	18900	18900	18900	0
217	20250514	160300	21812310635	18900	18900	18900	18900	0
218	20250514	160200	21812310635	18900	18900	18900	18900	0
219	20250514	160100	21812310635	18900	18900	18900	18900	0
220	20250514	160000	21812310635	18900	18900	18900	18900	0
221	20250514	155900	21812310635	18900	18900	18900	18900	0
222	20250514	155800	21812310635	18900	18900	18900	18900	0
223	20250514	155700	21812310635	18900	18900	18900	18900	0
224	20250514	155600	21812310635	18900	18900	18900	18900	0
225	20250514	155500	21812310635	18900	18900	18900	18900	0
226	20250514	155400	21812310635	18900	18900	18900	18900	0
227	20250514	155300	21812310635	18900	18900	18900	18900	0
228	20250514	155200	21812310635	18900	18900	18900	18900	0
229	20250514	155100	21812310635	18900	18900	18900	18900	0
230	20250514	155000	21812310635	18900	18900	18900	18900	0
231	20250514	154900	21812310635	18900	18900	18900	18900	0
232	20250514	154800	21812310635	18900	18900	18900	18900	0
233	20250514	154700	21812310635	18900	18900	18900	18900	0
234	20250514	154600	21812310635	18900	18900	18900	18900	0
235	20250514	154500	21812310635	18900	18900	18900	18900	0
236	20250514	154400	21812310635	18900	18900	18900	18900	0
237	20250514	154300	21812310635	18900	18900	18900	18900	0
238	20250514	154200	21812310635	18900	18900	18900	18900	0
239	20250514	154100	21812310635	18900	18900	18900	18900	0
240	20250514	154000	21812310635	18900	18900	18900	18900	0
241	20250514	153900	21812310635	18900	18900	18900	18900	0
242	20250514	153800	21812310635	18900	18900	18900	18900	9008
243	20250514	153700	21812310635	18900	18900	18900	18900	0
244	20250514	153600	21812310635	18900	18900	18900	18900	0
245	20250514	153500	21812310635	18900	18900	18900	18900	0
246	20250514	153400	21812310635	18900	18900	18900	18900	0
247	20250514	153300	21812310635	18900	18900	18900	18900	0
248	20250514	153200	21812310635	18900	18900	18900	18900	0
249	20250514	153100	21812310635	18900	18900	18900	18900	0
250	20250514	153000	21812310635	18900	18900	18900	18900	9008
251	20250514	152900	21642059435	18900	18900	18900	18900	0
252	20250514	152800	21642059435	18900	18900	18900	18900	0
253	20250514	152700	21642059435	18900	18900	18900	18900	0
254	20250514	152600	21642059435	18900	18900	18900	18900	0
255	20250514	152500	21642059435	18900	18900	18900	18900	0
256	20250514	152400	21642059435	18900	18900	18900	18900	0
257	20250514	152300	21642059435	18900	18900	18900	18900	0
258	20250514	152200	21642059435	18900	18900	18900	18900	0
259	20250514	152100	21642059435	18900	18900	18900	18900	0
260	20250514	152000	21642059435	18900	18900	18900	18900	0
261	20250514	151900	21642059435	18900	18900	18940	18890	770
262	20250514	151800	21627502035	18900	18900	18930	18900	308
263	20250514	151700	21621678915	18900	18890	18930	18880	1380
264	20250514	151600	21595589515	18890	18920	18930	18890	927
265	20250514	151500	21578066865	18910	18930	18950	18890	2704
266	20250514	151400	21526936145	18930	18920	18940	18920	315
267	20250514	151300	21520971775	18940	18900	18940	18900	1249
268	20250514	151200	21497349015	18910	18930	18940	18910	2284
269	20250514	151100	21454149755	18940	18910	18950	18910	329
270	20250514	151000	21447919035	18940	18900	18940	18900	344
271	20250514	150900	21441408705	18930	18900	18930	18900	332
272	20250514	150800	21435133675	18900	18900	18930	18890	1101
273	20250514	150700	21414308845	18890	18920	18920	18890	472
274	20250514	150600	21405385255	18920	18920	18930	18900	4427
275	20250514	150500	21321670325	18920	18920	18930	18920	374
276	20250514	150400	21314593675	18920	18930	18940	18920	518
277	20250514	150300	21304783675	18920	18930	18930	18920	1149
278	20250514	150200	21283033165	18930	18930	18930	18930	287
279	20250514	150100	21277600255	18930	18940	18940	18930	1077
280	20250514	150000	21257203905	18940	18950	18950	18940	14
281	20250514	145900	21256938725	18970	18945	18970	18940	582
282	20250514	145800	21245911665	18945	18965	18965	18940	980
283	20250514	145700	21227336335	18960	18960	18970	18960	16
284	20250514	145600	21227032965	18960	18970	18980	18960	518
285	20250514	145500	21217206505	18970	18970	18970	18960	289
286	20250514	145400	21211725115	18950	18960	18960	18950	824
287	20250514	145300	21196103575	18960	18950	18960	18950	266
288	20250514	145200	21191061685	18950	18960	18960	18950	747
289	20250514	145100	21176901180	18960	18960	18960	18950	588
290	20250514	145000	21165755700	18960	18960	18960	18960	1013
291	20250514	144900	21146549220	18960	18970	18970	18960	768
292	20250514	144800	21131980400	18970	18990	18990	18970	213
293	20250514	144700	21127937320	18980	18990	18990	18980	2148
294	20250514	144600	21087155010	19000	18990	19000	18990	388
295	20250514	144500	21079786290	19000	18990	19000	18990	430
296	20250514	144400	21071620030	18990	19000	19000	18990	105
297	20250514	144300	21069625040	19000	19000	19000	18990	103
298	20250514	144200	21067668240	19000	18990	19000	18990	378
299	20250514	144100	21060489740	19000	19000	19000	18990	1041
300	20250514	144000	21040712790	19010	19000	19010	19000	110
301	20250514	143900	21038621840	19010	19020	19020	19010	137
302	20250514	143800	21036017280	19020	19000	19020	19000	1494
303	20250514	143700	21007608620	19000	19000	19010	19000	1073
304	20250514	143600	20987221390	19000	19010	19010	19000	167
305	20250514	143500	20984046860	19010	19010	19020	19010	553
306	20250514	143400	20973534320	19020	19020	19020	19010	298
307	20250514	143300	20967867840	19010	19010	19010	19000	540
308	20250514	143200	20957602580	19000	19020	19020	19000	665
309	20250514	143100	20944961080	19010	19010	19010	19010	31
310	20250514	143000	20944371770	19010	19010	19010	19000	3538
311	20250514	142900	20877137740	19010	19020	19020	19010	62
312	20250514	142800	20875958990	19010	19020	19020	19010	353
313	20250514	142700	20869247930	19010	19020	19020	19010	100
314	20250514	142600	20867346580	19020	19010	19020	19010	101
315	20250514	142500	20865425570	19030	19020	19030	19020	1187
316	20250514	142400	20842848720	19040	19030	19040	19020	120
317	20250514	142300	20840565100	19040	19030	19040	19030	412
318	20250514	142200	20832724730	19030	19040	19040	19030	305
319	20250514	142100	20826920180	19040	19040	19040	19040	569
320	20250514	142000	20816086420	19050	19050	19050	19040	440
321	20250514	141900	20807707560	19040	19040	19050	19040	194
322	20250514	141800	20804013780	19040	19040	19050	19040	40
323	20250514	141700	20803252170	19050	19040	19050	19040	397
324	20250514	141600	20795693050	19050	19050	19050	19050	155
325	20250514	141500	20792740300	19040	19040	19050	19040	107
326	20250514	141400	20790702780	19040	19040	19060	19040	295
327	20250514	141300	20785084960	19060	19060	19060	19040	1033
328	20250514	141200	20765410195	19050	19055	19060	19050	357
329	20250514	141100	20758608215	19055	19060	19060	19055	323
330	20250514	141000	20752451845	19055	19055	19060	19055	28
331	20250514	140900	20751918300	19055	19055	19055	19055	213
332	20250514	140800	20747859585	19050	19050	19050	19050	21
333	20250514	140700	20747459535	19050	19050	19060	19050	795
334	20250514	140600	20732314395	19060	19050	19060	19050	33
335	20250514	140500	20731685455	19060	19055	19060	19050	9
336	20250514	140400	20731513965	19050	19050	19060	19050	80
337	20250514	140300	20729989570	19060	19060	19060	19060	40
338	20250514	140200	20729227170	19060	19060	19060	19060	173
339	20250514	140100	20725929790	19060	19065	19070	19060	323
340	20250514	140000	20719772195	19070	19065	19070	19065	46
341	20250514	135900	20718895130	19065	19060	19065	19060	194
342	20250514	135800	20715197465	19060	19060	19060	19060	1
343	20250514	135700	20715178405	19050	19050	19050	19040	279
344	20250514	135600	20709863595	19050	19050	19050	19050	725
345	20250514	135500	20696052345	19050	19050	19060	19050	158
346	20250514	135400	20693042345	19060	19060	19060	19050	98
347	20250514	135300	20691174475	19060	19060	19060	19060	238
348	20250514	135200	20686638195	19060	19060	19060	19060	324
349	20250514	135100	20680462755	19050	19080	19080	19050	50
350	20250514	135000	20679509625	19070	19060	19070	19060	382
351	20250514	134900	20672227705	19060	19060	19070	19060	123
352	20250514	134800	20669882305	19060	19060	19060	19060	161
353	20250514	134700	20666813645	19050	19060	19060	19050	1077
354	20250514	134600	20646290165	19060	19070	19070	19060	101
355	20250514	134500	20644364885	19070	19060	19070	19050	349
356	20250514	134400	20637712635	19060	19060	19060	19050	103
357	20250514	134300	20635749605	19050	19060	19060	19050	203
358	20250514	134200	20631882425	19050	19050	19080	19050	921
359	20250514	134100	20614335855	19040	19040	19040	19030	259
360	20250514	134000	20609404635	19040	19050	19050	19040	40
361	20250514	133900	20608642925	19030	19050	19050	19030	527
362	20250514	133800	20598607745	19050	19030	19050	19030	168
363	20250514	133700	20595408895	19040	19030	19040	19030	337
364	20250514	133600	20588993425	19040	19030	19040	19030	175
365	20250514	133500	20585662505	19040	19030	19040	19030	205
366	20250514	133400	20581759445	19030	19040	19040	19030	29
367	20250514	133300	20581207295	19040	19020	19040	19020	754
368	20250514	133200	20566860275	19030	19030	19030	19030	239
369	20250514	133100	20562312105	19020	19020	19030	19010	896
370	20250514	133000	20545271335	19020	19030	19030	19010	235
371	20250514	132900	20540802605	19010	19030	19030	19010	392
372	20250514	132800	20533346155	19030	19040	19040	19030	522
373	20250514	132700	20523411515	19040	19040	19050	19030	167
374	20250514	132600	20520232225	19030	19040	19040	19030	7
375	20250514	132500	20520098975	19040	19040	19050	19030	181
376	20250514	132400	20516652515	19040	19040	19040	19030	527
377	20250514	132300	20506623335	19030	19030	19030	19025	242
378	20250514	132200	20502018080	19050	19030	19050	19030	477
379	20250514	132100	20492936700	19030	19020	19030	19010	413
380	20250514	132000	20485077710	19020	19020	19030	19020	834
381	20250514	131900	20469214420	19020	19030	19030	19020	142
382	20250514	131800	20466512170	19030	19040	19050	19030	66
383	20250514	131700	20465255650	19040	19030	19040	19030	502
384	20250514	131600	20455702190	19030	19030	19050	19030	23
385	20250514	131500	20455264480	19030	19050	19050	19030	650
386	20250514	131400	20442883790	19060	19060	19060	19060	26
387	20250514	131300	20442388230	19060	19060	19060	19050	81
388	20250514	131200	20440844380	19060	19060	19060	19050	19
389	20250514	131100	20440482380	19040	19030	19060	19030	41
390	20250514	131000	20439701800	19030	19060	19060	19030	65
391	20250514	130900	20438464560	19020	19040	19060	19020	1745
392	20250514	130800	20405253450	19040	19050	19060	19040	1061
393	20250514	130700	20385043900	19060	19090	19090	19050	1077
394	20250514	130600	20364510130	19090	19090	19090	19070	407
395	20250514	130500	20356743780	19090	19090	19090	19090	297
396	20250514	130400	20351074050	19090	19090	19110	19090	337
397	20250514	130300	20344640450	19090	19100	19100	19090	149
398	20250514	130200	20341795960	19110	19100	19110	19090	228
399	20250514	130100	20337441220	19100	19090	19100	19090	32
400	20250514	130000	20336830160	19090	19110	19110	19090	560
401	20250514	125900	20326135330	19100	19110	19110	19100	462
402	20250514	125800	20317310710	19110	19110	19110	19100	178
403	20250514	125700	20313910850	19110	19110	19110	19110	30
404	20250514	125600	20313337550	19110	19110	19110	19100	65
405	20250514	125500	20312095670	19100	19110	19120	19100	819
406	20250514	125400	20296446920	19110	19110	19120	19100	684
407	20250514	125300	20283377170	19120	19120	19130	19120	162
408	20250514	125200	20280279500	19120	19130	19130	19120	57
409	20250514	125100	20279189130	19130	19130	19130	19130	316
410	20250514	125000	20273144050	19130	19130	19130	19100	1472
411	20250514	124900	20245001420	19130	19120	19130	19120	203
412	20250514	124800	20241118190	19130	19150	19150	19130	1093
413	20250514	124700	20220204420	19150	19150	19160	19150	98
414	20250514	124600	20218327680	19150	19160	19160	19150	63
415	20250514	124500	20217121200	19160	19150	19160	19150	264
416	20250514	124400	20212065580	19160	19150	19160	19140	1018
417	20250514	124300	20192574930	19150	19170	19170	19150	609
418	20250514	124200	20180909450	19150	19160	19160	19150	477
419	20250514	124100	20171772380	19170	19150	19170	19150	426
420	20250514	124000	20163609820	19150	19140	19160	19140	271
421	20250514	123900	20158420090	19140	19160	19160	19140	332
422	20250514	123800	20152062020	19150	19150	19160	19150	376
423	20250514	123700	20144861350	19150	19140	19150	19140	281
424	20250514	123600	20139480300	19140	19160	19160	19140	447
425	20250514	123500	20130923660	19160	19140	19160	19140	537
426	20250514	123400	20120642705	19140	19170	19170	19140	906
427	20250514	123300	20103297065	19170	19160	19170	19150	638
428	20250514	123200	20091076915	19170	19180	19180	19160	193
429	20250514	123100	20087375495	19180	19150	19190	19140	2770
430	20250514	123000	20034306575	19160	19160	19180	19150	915
431	20250514	122900	20016778845	19160	19190	19200	19160	1476
432	20250514	122800	19988474845	19190	19200	19210	19180	6757
433	20250514	122700	19858783755	19200	19190	19210	19180	1933
434	20250514	122600	19821683950	19190	19230	19230	19180	4120
435	20250514	122500	19742572575	19220	19200	19240	19200	2437
436	20250514	122400	19695749565	19200	19130	19220	19130	8467
437	20250514	122300	19533346800	19130	19120	19130	19100	3519
438	20250514	122200	19466088670	19120	19080	19130	19075	3977
439	20250514	122100	19390133480	19080	19060	19090	19060	2902
440	20250514	122000	19334771165	19060	19050	19070	19050	3962
441	20250514	121900	19259278860	19050	19030	19060	19030	4216
442	20250514	121800	19178990495	19030	19000	19070	18970	9964
443	20250514	121700	18989289550	19000	19000	19010	19000	814
444	20250514	121600	18973820920	19000	18990	19010	18980	1852
445	20250514	121500	18938634810	18990	18990	18990	18960	390
446	20250514	121400	18931230715	18990	18990	18990	18950	404
447	20250514	121300	18923562245	18990	18970	18990	18950	622
448	20250514	121200	18911756715	18960	18960	18970	18940	624
449	20250514	121100	18899927185	18960	18950	18960	18940	541
450	20250514	121000	18889675945	18950	18940	18950	18940	201
451	20250514	120900	18885868305	18940	18910	18940	18910	721
452	20250514	120800	18872224845	18920	18910	18920	18910	416
453	20250514	120700	18864354625	18910	18900	18910	18900	64
454	20250514	120600	18863144775	18900	18900	18910	18900	235
455	20250514	120500	18858702975	18890	18890	18890	18890	137
456	20250514	120400	18856115045	18890	18900	18900	18880	158
457	20250514	120300	18853130480	18900	18900	18900	18890	721
458	20250514	120200	18839504260	18900	18910	18910	18900	460
459	20250514	120100	18830809160	18910	18910	18910	18910	6
460	20250514	120000	18830695700	18910	18900	18920	18900	131
461	20250514	115900	18828218640	18910	18900	18910	18880	204
462	20250514	115800	18824364470	18900	18900	18910	18880	687
463	20250514	115700	18811379850	18900	18900	18900	18880	89
464	20250514	115600	18809698250	18900	18890	18900	18890	33
465	20250514	115500	18809074860	18890	18880	18890	18880	29
466	20250514	115400	18808527330	18880	18880	18890	18880	96
467	20250514	115300	18806714260	18890	18890	18890	18880	175
468	20250514	115200	18803408720	18890	18890	18890	18890	0
469	20250514	115100	18803408720	18890	18900	18900	18890	56
470	20250514	115000	18802350640	18900	18890	18900	18890	216
471	20250514	114900	18798269395	18890	18900	18900	18890	29
472	20250514	114800	18797721575	18900	18910	18910	18870	266
473	20250514	114700	18792698185	18880	18910	18920	18880	63
474	20250514	114600	18791507065	18910	18920	18920	18860	7
475	20250514	114500	18791374825	18870	18860	18920	18840	505
476	20250514	114400	18781854945	18855	18860	18870	18850	779
477	20250514	114300	18767165260	18870	18870	18870	18870	721
478	20250514	114200	18753559990	18870	18890	18890	18870	1101
479	20250514	114100	18732781680	18890	18890	18890	18890	183
480	20250514	114000	18729324810	18890	18890	18900	18890	310
481	20250514	113900	18723468160	18890	18890	18900	18890	3
482	20250514	113800	18723411480	18900	18890	18900	18890	103
483	20250514	113700	18721464940	18900	18910	18910	18890	1699
484	20250514	113600	18689353450	18910	18920	18920	18910	338
485	20250514	113500	18682961470	18910	18910	18910	18910	102
486	20250514	113400	18681032650	18910	18930	18930	18900	1628
487	20250514	113300	18650236805	18940	18940	18940	18940	364
488	20250514	113200	18643342645	18940	18940	18940	18940	193
489	20250514	113100	18639687225	18950	18940	18950	18940	264
490	20250514	113000	18634685575	18940	18940	18940	18940	100
491	20250514	112900	18632791575	18940	18950	18960	18940	201
492	20250514	112800	18628984005	18940	18930	18940	18930	451
493	20250514	112700	18620442075	18930	18940	18940	18930	527
494	20250514	112600	18610462345	18940	18930	18940	18930	979
495	20250514	112500	18591927385	18930	18950	18950	18910	809
496	20250514	112400	18576617345	18940	18960	18960	18940	97
497	20250514	112300	18574778525	18960	18970	18980	18960	160
498	20250514	112200	18571743715	18960	18950	18960	18950	293
499	20250514	112100	18566188545	18950	18950	18960	18950	167
500	20250514	112000	18563022545	18960	18950	18960	18930	142
501	20250514	111900	18560332585	18960	18920	18960	18920	202
502	20250514	111800	18556505415	18960	18950	18960	18920	1655
503	20250514	111700	18525149865	18950	18990	18990	18950	751
504	20250514	111600	18510902615	18990	18990	18990	18970	548
505	20250514	111500	18500500575	18990	19000	19000	18990	191
506	20250514	111400	18496872675	19000	18980	19010	18980	1039
507	20250514	111300	18477132815	18990	18950	18990	18950	846
508	20250514	111200	18461077110	18940	18950	18970	18940	278
509	20250514	111100	18455808740	18950	18950	18960	18950	627
510	20250514	111000	18443925450	18950	18950	18950	18950	120
511	20250514	110900	18441651450	18940	18950	18950	18940	531
512	20250514	110800	18431589350	18940	18940	18940	18940	201
513	20250514	110700	18427782410	18950	18940	18950	18930	424
514	20250514	110600	18419752140	18930	18930	18940	18930	176
515	20250514	110500	18416420400	18940	18930	18940	18930	215
516	20250514	110400	18412348530	18940	18940	18940	18930	118
517	20250514	110300	18410113710	18940	18930	18950	18930	474
518	20250514	110200	18401137860	18930	18940	18940	18920	598
519	20250514	110100	18389820510	18940	18935	18940	18930	424
520	20250514	110000	18381790770	18940	18930	18940	18930	15
521	20250514	105900	18381506720	18940	18930	18940	18930	252
522	20250514	105800	18376734735	18930	18920	18940	18910	162
523	20250514	105700	18373669165	18910	18920	18920	18910	956
524	20250514	105600	18355583655	18920	18910	18930	18900	560
525	20250514	105500	18344990255	18910	18890	18910	18880	1194
526	20250514	105400	18322433805	18880	18850	18880	18850	265
527	20250514	105300	18317431925	18850	18820	18850	18820	440
528	20250514	105200	18309144735	18830	18840	18840	18830	359
529	20250514	105100	18302384605	18830	18820	18840	18820	328
530	20250514	105000	18296209855	18820	18830	18830	18820	33
531	20250514	104900	18295588785	18800	18820	18840	18800	732
532	20250514	104800	18281806165	18830	18840	18840	18830	111
533	20250514	104700	18279715435	18830	18800	18830	18790	353
534	20250514	104600	18273073845	18800	18780	18800	18770	778
535	20250514	104500	18258456185	18780	18780	18780	18770	841
536	20250514	104400	18242667365	18790	18810	18810	18770	973
537	20250514	104300	18224394335	18800	18800	18800	18780	1052
538	20250514	104200	18204619695	18790	18830	18830	18790	1799
539	20250514	104100	18170786385	18840	18830	18840	18830	368
540	20250514	104000	18163856865	18840	18840	18850	18840	1124
541	20250514	103900	18142679705	18840	18850	18890	18840	582
542	20250514	103800	18131708115	18850	18840	18890	18830	3599
543	20250514	103700	18063778625	18830	18830	18850	18830	199
544	20250514	103600	18060029875	18820	18820	18830	18820	891
545	20250514	103500	18043255125	18820	18860	18860	18810	4254
546	20250514	103400	17963159635	18860	18890	18890	18860	1977
547	20250514	103300	17925845035	18900	18890	18900	18880	2077
548	20250514	103200	17886610975	18880	18880	18880	18880	418
549	20250514	103100	17878719135	18880	18890	18890	18880	165
550	20250514	103000	17875603555	18890	18880	18890	18870	128
551	20250514	102900	17873186725	18890	18890	18890	18870	1004
552	20250514	102800	17854237025	18890	18890	18890	18890	2215
553	20250514	102700	17812395675	18900	18900	18900	18890	1811
554	20250514	102600	17778177195	18900	18920	18920	18880	2351
555	20250514	102500	17733722515	18920	18930	18930	18920	466
556	20250514	102400	17724905185	18930	18950	18960	18930	668
557	20250514	102300	17712259485	18950	18970	18970	18940	1208
558	20250514	102200	17689376765	18970	18960	18970	18940	1063
559	20250514	102100	17669232965	18970	18960	18970	18950	857
560	20250514	102000	17652985885	18970	18960	18970	18950	79
561	20250514	101900	17651487885	18970	18940	18970	18940	143
562	20250514	101800	17648776565	18960	18960	18960	18930	190
563	20250514	101700	17645175655	18930	18930	18960	18930	364
564	20250514	101600	17638283875	18940	18950	18960	18930	1452
565	20250514	101500	17610780895	18950	18940	18950	18930	99
566	20250514	101400	17608906435	18920	18910	18960	18910	851
567	20250514	101300	17592810685	18910	18915	18920	18900	1223
568	20250514	101200	17569683460	18900	18900	18910	18890	1770
569	20250514	101100	17536238485	18900	18880	18960	18870	614
570	20250514	101000	17524637050	18890	18940	18970	18880	8325
571	20250514	100900	17367325010	18920	18940	18970	18910	3501
572	20250514	100800	17301060840	18950	18970	18990	18950	978
573	20250514	100700	17282514430	18970	18960	18970	18960	438
574	20250514	100600	17274208255	18960	18960	18990	18960	1357
575	20250514	100500	17248456885	18940	18950	18950	18940	483
576	20250514	100400	17239305475	18950	18940	18950	18930	823
577	20250514	100300	17223720795	18940	18950	18960	18930	2366
578	20250514	100200	17178900075	18960	18980	18990	18950	3930
579	20250514	100100	17104397100	18980	18990	18990	18970	2925
580	20250514	100000	17048878380	18990	18990	19000	18990	1333
581	20250514	095900	17023564160	18980	19010	19020	18950	2506
582	20250514	095800	16975994660	19000	19010	19020	19000	1065
583	20250514	095700	16955750100	19010	19040	19060	19010	1062
584	20250514	095600	16935539640	19020	19010	19050	19010	1572
585	20250514	095500	16905638970	19010	19010	19020	19010	5126
586	20250514	095400	16808154325	19010	19000	19020	19000	1429
587	20250514	095300	16780984015	18990	18970	19000	18970	653
588	20250514	095200	16768591715	18980	18970	18980	18960	509
589	20250514	095100	16758934725	18970	18960	18980	18940	340
590	20250514	095000	16752485055	18960	18920	18970	18920	3727
591	20250514	094900	16681910645	18930	18980	18980	18920	5840
592	20250514	094800	16571262555	18970	19010	19010	18960	2024
593	20250514	094700	16532845585	19010	19000	19010	18990	1663
594	20250514	094600	16501247305	19000	19030	19040	18990	1265
595	20250514	094500	16477199175	19030	19000	19050	18980	739
596	20250514	094400	16463144305	19040	18960	19040	18960	1937
597	20250514	094300	16426348225	18980	18980	18980	18930	359
598	20250514	094200	16419544375	18930	18970	18990	18930	3179
599	20250514	094100	16359285085	18970	18950	19000	18940	1972
600	20250514	094000	16321871215	18940	18940	18990	18930	3794
601	20250514	093900	16250007870	18940	18970	18980	18920	5081
602	20250514	093800	16153747620	18980	19040	19040	18970	4729
603	20250514	093700	16063872910	19050	19050	19060	19030	1673
604	20250514	093600	16032014420	19050	19070	19070	19030	3518
605	20250514	093500	15965004770	19070	19070	19080	19050	2203
606	20250514	093400	15923024370	19070	19070	19080	19050	2807
607	20250514	093300	15869489865	19070	19030	19080	19030	1065
608	20250514	093200	15849197835	19050	18950	19050	18940	6594
609	20250514	093100	15724003825	18950	18990	18990	18910	8568
610	20250514	093000	15561721575	18980	19050	19050	18970	9799
611	20250514	092900	15375518805	19050	19060	19080	19030	4829
612	20250514	092800	15283528835	19050	19070	19080	19040	7039
613	20250514	092700	15149386685	19070	19080	19090	19060	7808
614	20250514	092600	15000450100	19085	19160	19170	19080	6257
615	20250514	092500	14880822405	19160	19170	19170	19130	2844
616	20250514	092400	14826364405	19160	19170	19190	19140	3064
617	20250514	092300	14767664895	19170	19170	19200	19160	2235
618	20250514	092200	14724816990	19170	19170	19180	19125	4534
619	20250514	092100	14637979960	19140	19090	19220	19070	5793
620	20250514	092000	14527291870	19100	19130	19140	19060	10531
621	20250514	091900	14326136060	19130	19200	19210	19110	13617
622	20250514	091800	14065331395	19210	19230	19240	19200	5382
623	20250514	091700	13961875545	19240	19230	19250	19230	4431
624	20250514	091600	13876644605	19240	19250	19260	19230	4177
625	20250514	091500	13796267740	19250	19200	19310	19190	19832
626	20250514	091400	13414726910	19200	19290	19320	19190	15948
627	20250514	091300	13108075600	19290	19400	19400	19250	16308
628	20250514	091200	12793216060	19410	19490	19500	19380	8492
629	20250514	091100	12628156610	19500	19440	19530	19440	12009
630	20250514	091000	12394092570	19470	19380	19480	19250	25568
631	20250514	090900	11899484840	19380	19410	19420	19350	14500
632	20250514	090800	11618477610	19430	19510	19530	19400	27020
633	20250514	090700	11092592125	19510	19710	19710	19510	13121
634	20250514	090600	10835416445	19710	19600	19760	19550	19248
635	20250514	090500	10456595015	19600	19760	19760	19550	23514
636	20250514	090400	9994600115	19740	19800	19810	19660	35715
637	20250514	090300	9290017155	19810	19890	19930	19800	22029
638	20250514	090200	8852457875	19890	19990	20000	19820	31866
639	20250514	090100	8218488170	19990	20100	20350	19840	111360
640	20250514	090000	5986798400	20100	19990	20900	19990	293455