KissMeData/036810/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	190500	988869650	18850	18850	18850	18850	1851
3	20250513	190400	988869650	18850	18850	18850	18850	0
4	20250513	190300	988869650	18850	18850	18850	18850	0
5	20250513	190200	988869650	18850	18850	18850	18850	0
6	20250513	190100	988869650	18850	18850	18850	18850	0
7	20250513	190000	988869650	18850	18850	18850	18850	0
8	20250513	185900	988869650	18850	18850	18850	18850	0
9	20250513	185800	988869650	18850	18850	18850	18850	0
10	20250513	185700	988869650	18850	18850	18850	18850	0
11	20250513	185600	988869650	18850	18850	18850	18850	0
12	20250513	185500	988869650	18850	18850	18850	18850	0
13	20250513	185400	988869650	18850	18850	18850	18850	0
14	20250513	185300	988869650	18850	18850	18850	18850	0
15	20250513	185200	988869650	18850	18850	18850	18850	0
16	20250513	185100	988869650	18850	18850	18850	18850	0
17	20250513	185000	988869650	18850	18850	18850	18850	0
18	20250513	184900	988869650	18850	18850	18850	18850	0
19	20250513	184800	988869650	18850	18850	18850	18850	0
20	20250513	184700	988869650	18850	18850	18850	18850	0
21	20250513	184600	988869650	18850	18850	18850	18850	0
22	20250513	184500	988869650	18850	18850	18850	18850	0
23	20250513	184400	988869650	18850	18850	18850	18850	0
24	20250513	184300	988869650	18850	18850	18850	18850	0
25	20250513	184200	988869650	18850	18850	18850	18850	0
26	20250513	184100	988869650	18850	18850	18850	18850	0
27	20250513	184000	988869650	18850	18850	18850	18850	0
28	20250513	183900	988869650	18850	18850	18850	18850	0
29	20250513	183800	988869650	18850	18850	18850	18850	0
30	20250513	183700	988869650	18850	18850	18850	18850	0
31	20250513	183600	988869650	18850	18850	18850	18850	0
32	20250513	183500	988869650	18850	18850	18850	18850	1851
33	20250513	183400	988869650	18850	18850	18850	18850	0
34	20250513	183300	988869650	18850	18850	18850	18850	0
35	20250513	183200	988869650	18850	18850	18850	18850	0
36	20250513	183100	988869650	18850	18850	18850	18850	0
37	20250513	183000	988869650	18850	18850	18850	18850	0
38	20250513	182900	988869650	18850	18850	18850	18850	0
39	20250513	182800	988869650	18850	18850	18850	18850	0
40	20250513	182700	988869650	18850	18850	18850	18850	0
41	20250513	182600	988869650	18850	18850	18850	18850	0
42	20250513	182500	988869650	18850	18850	18850	18850	0
43	20250513	182400	988869650	18850	18850	18850	18850	0
44	20250513	182300	988869650	18850	18850	18850	18850	0
45	20250513	182200	988869650	18850	18850	18850	18850	0
46	20250513	182100	988869650	18850	18850	18850	18850	0
47	20250513	182000	988869650	18850	18850	18850	18850	0
48	20250513	181900	988869650	18850	18850	18850	18850	0
49	20250513	181800	988869650	18850	18850	18850	18850	0
50	20250513	181700	988869650	18850	18850	18850	18850	0
51	20250513	181600	988869650	18850	18850	18850	18850	0
52	20250513	181500	988869650	18850	18850	18850	18850	0
53	20250513	181400	988869650	18850	18850	18850	18850	0
54	20250513	181300	988869650	18850	18850	18850	18850	0
55	20250513	181200	988869650	18850	18850	18850	18850	0
56	20250513	181100	988869650	18850	18850	18850	18850	0
57	20250513	181000	988869650	18850	18850	18850	18850	0
58	20250513	180900	988869650	18850	18850	18850	18850	0
59	20250513	180800	988869650	18850	18850	18850	18850	0
60	20250513	180700	988869650	18850	18850	18850	18850	0
61	20250513	180600	988869650	18850	18850	18850	18850	0
62	20250513	180500	988869650	18850	18850	18850	18850	1851
63	20250513	180400	988869650	18850	18850	18850	18850	0
64	20250513	180300	988869650	18850	18850	18850	18850	0
65	20250513	180200	988869650	18850	18850	18850	18850	0
66	20250513	180100	988869650	18850	18850	18850	18850	0
67	20250513	180000	988869650	18850	18850	18850	18850	0
68	20250513	175900	988869650	18850	18850	18850	18850	0
69	20250513	175800	988869650	18850	18850	18850	18850	0
70	20250513	175700	988869650	18850	18850	18850	18850	0
71	20250513	175600	988869650	18850	18850	18850	18850	0
72	20250513	175500	988869650	18850	18850	18850	18850	0
73	20250513	175400	988869650	18850	18850	18850	18850	0
74	20250513	175300	988869650	18850	18850	18850	18850	0
75	20250513	175200	988869650	18850	18850	18850	18850	0
76	20250513	175100	988869650	18850	18850	18850	18850	0
77	20250513	175000	988869650	18850	18850	18850	18850	0
78	20250513	174900	988869650	18850	18850	18850	18850	0
79	20250513	174800	988869650	18850	18850	18850	18850	0
80	20250513	174700	988869650	18850	18850	18850	18850	0
81	20250513	174600	988869650	18850	18850	18850	18850	0
82	20250513	174500	988869650	18850	18850	18850	18850	0
83	20250513	174400	988869650	18850	18850	18850	18850	0
84	20250513	174300	988869650	18850	18850	18850	18850	0
85	20250513	174200	988869650	18850	18850	18850	18850	0
86	20250513	174100	988869650	18850	18850	18850	18850	0
87	20250513	174000	988869650	18850	18850	18850	18850	0
88	20250513	173900	988869650	18850	18850	18850	18850	0
89	20250513	173800	988869650	18850	18850	18850	18850	0
90	20250513	173700	988869650	18850	18850	18850	18850	0
91	20250513	173600	988869650	18850	18850	18850	18850	0
92	20250513	173500	988869650	18850	18850	18850	18850	1851
93	20250513	173400	988869650	18850	18850	18850	18850	0
94	20250513	173300	988869650	18850	18850	18850	18850	0
95	20250513	173200	988869650	18850	18850	18850	18850	0
96	20250513	173100	988869650	18850	18850	18850	18850	0
97	20250513	173000	988869650	18850	18850	18850	18850	0
98	20250513	172900	988869650	18850	18850	18850	18850	0
99	20250513	172800	988869650	18850	18850	18850	18850	0
100	20250513	172700	988869650	18850	18850	18850	18850	0
101	20250513	172600	988869650	18850	18850	18850	18850	0
102	20250513	172500	988869650	18850	18850	18850	18850	0
103	20250513	172400	988869650	18850	18850	18850	18850	0
104	20250513	172300	988869650	18850	18850	18850	18850	0
105	20250513	172200	988869650	18850	18850	18850	18850	0
106	20250513	172100	988869650	18850	18850	18850	18850	0
107	20250513	172000	988869650	18850	18850	18850	18850	0
108	20250513	171900	988869650	18850	18850	18850	18850	0
109	20250513	171800	988869650	18850	18850	18850	18850	0
110	20250513	171700	988869650	18850	18850	18850	18850	0
111	20250513	171600	988869650	18850	18850	18850	18850	0
112	20250513	171500	988869650	18850	18850	18850	18850	0
113	20250513	171400	988869650	18850	18850	18850	18850	0
114	20250513	171300	988869650	18850	18850	18850	18850	0
115	20250513	171200	988869650	18850	18850	18850	18850	0
116	20250513	171100	988869650	18850	18850	18850	18850	0
117	20250513	171000	988869650	18850	18850	18850	18850	0
118	20250513	170900	988869650	18850	18850	18850	18850	0
119	20250513	170800	988869650	18850	18850	18850	18850	0
120	20250513	170700	988869650	18850	18850	18850	18850	0
121	20250513	170600	988869650	18850	18850	18850	18850	0
122	20250513	170500	988869650	18850	18850	18850	18850	1851
123	20250513	170400	988869650	18850	18850	18850	18850	0
124	20250513	170300	988869650	18850	18850	18850	18850	0
125	20250513	170200	988869650	18850	18850	18850	18850	0
126	20250513	170100	988869650	18850	18850	18850	18850	0
127	20250513	170000	988869650	18850	18850	18850	18850	0
128	20250513	165900	988869650	18850	18850	18850	18850	0
129	20250513	165800	988869650	18850	18850	18850	18850	0
130	20250513	165700	988869650	18850	18850	18850	18850	0
131	20250513	165600	988869650	18850	18850	18850	18850	0
132	20250513	165500	988869650	18850	18850	18850	18850	0
133	20250513	165400	988869650	18850	18850	18850	18850	0
134	20250513	165300	988869650	18850	18850	18850	18850	0
135	20250513	165200	988869650	18850	18850	18850	18850	0
136	20250513	165100	988869650	18850	18850	18850	18850	0
137	20250513	165000	988869650	18850	18850	18850	18850	0
138	20250513	164900	988869650	18850	18850	18850	18850	0
139	20250513	164800	988869650	18850	18850	18850	18850	0
140	20250513	164700	988869650	18850	18850	18850	18850	0
141	20250513	164600	988869650	18850	18850	18850	18850	0
142	20250513	164500	988869650	18850	18850	18850	18850	0
143	20250513	164400	988869650	18850	18850	18850	18850	0
144	20250513	164300	988869650	18850	18850	18850	18850	0
145	20250513	164200	988869650	18850	18850	18850	18850	0
146	20250513	164100	988869650	18850	18850	18850	18850	0
147	20250513	164000	988869650	18850	18850	18850	18850	0
148	20250513	163900	988869650	18850	18850	18850	18850	0
149	20250513	163800	988869650	18850	18850	18850	18850	0
150	20250513	163700	988869650	18850	18850	18850	18850	0
151	20250513	163600	988869650	18850	18850	18850	18850	0
152	20250513	163500	988869650	18850	18850	18850	18850	1851
153	20250513	163400	988869650	18850	18850	18850	18850	0
154	20250513	163300	988869650	18850	18850	18850	18850	0
155	20250513	163200	988869650	18850	18850	18850	18850	0
156	20250513	163100	988869650	18850	18850	18850	18850	0
157	20250513	163000	988869650	18850	18850	18850	18850	0
158	20250513	162900	988869650	18850	18850	18850	18850	0
159	20250513	162800	988869650	18850	18850	18850	18850	0
160	20250513	162700	988869650	18850	18850	18850	18850	0
161	20250513	162600	988869650	18850	18850	18850	18850	0
162	20250513	162500	988869650	18850	18850	18850	18850	0
163	20250513	162400	988869650	18850	18850	18850	18850	0
164	20250513	162300	988869650	18850	18850	18850	18850	0
165	20250513	162200	988869650	18850	18850	18850	18850	0
166	20250513	162100	988869650	18850	18850	18850	18850	0
167	20250513	162000	988869650	18850	18850	18850	18850	0
168	20250513	161900	988869650	18850	18850	18850	18850	0
169	20250513	161800	988869650	18850	18850	18850	18850	0
170	20250513	161700	988869650	18850	18850	18850	18850	0
171	20250513	161600	988869650	18850	18850	18850	18850	0
172	20250513	161500	988869650	18850	18850	18850	18850	0
173	20250513	161400	988869650	18850	18850	18850	18850	0
174	20250513	161300	988869650	18850	18850	18850	18850	0
175	20250513	161200	988869650	18850	18850	18850	18850	0
176	20250513	161100	988869650	18850	18850	18850	18850	0
177	20250513	161000	988869650	18850	18850	18850	18850	0
178	20250513	160900	988869650	18850	18850	18850	18850	0
179	20250513	160800	988869650	18850	18850	18850	18850	0
180	20250513	160700	988869650	18850	18850	18850	18850	0
181	20250513	160600	988869650	18850	18850	18850	18850	0
182	20250513	160500	988869650	18850	18850	18850	18850	1851
183	20250513	160400	988869650	18850	18850	18850	18850	0
184	20250513	160300	988869650	18850	18850	18850	18850	0
185	20250513	160200	988869650	18850	18850	18850	18850	0
186	20250513	160100	988869650	18850	18850	18850	18850	0
187	20250513	160000	988869650	18850	18850	18850	18850	0
188	20250513	155900	988869650	18850	18850	18850	18850	0
189	20250513	155800	988869650	18850	18850	18850	18850	0
190	20250513	155700	988869650	18850	18850	18850	18850	0
191	20250513	155600	988869650	18850	18850	18850	18850	0
192	20250513	155500	988869650	18850	18850	18850	18850	0
193	20250513	155400	988869650	18850	18850	18850	18850	0
194	20250513	155300	988869650	18850	18850	18850	18850	0
195	20250513	155200	988869650	18850	18850	18850	18850	0
196	20250513	155100	988869650	18850	18850	18850	18850	0
197	20250513	155000	988869650	18850	18850	18850	18850	0
198	20250513	154900	988869650	18850	18850	18850	18850	0
199	20250513	154800	988869650	18850	18850	18850	18850	0
200	20250513	154700	988869650	18850	18850	18850	18850	0
201	20250513	154600	988869650	18850	18850	18850	18850	0
202	20250513	154500	988869650	18850	18850	18850	18850	0
203	20250513	154400	988869650	18850	18850	18850	18850	0
204	20250513	154300	988869650	18850	18850	18850	18850	0
205	20250513	154200	988869650	18850	18850	18850	18850	0
206	20250513	154100	988869650	18850	18850	18850	18850	0
207	20250513	154000	988869650	18850	18850	18850	18850	0
208	20250513	153900	988869650	18850	18850	18850	18850	0
209	20250513	153800	988869650	18850	18850	18850	18850	0
210	20250513	153700	988869650	18850	18850	18850	18850	0
211	20250513	153600	988869650	18850	18850	18850	18850	0
212	20250513	153500	988869650	18850	18850	18850	18850	1851
213	20250513	153400	988869650	18850	18850	18850	18850	0
214	20250513	153300	988869650	18850	18850	18850	18850	0
215	20250513	153200	988869650	18850	18850	18850	18850	0
216	20250513	153100	988869650	18850	18850	18850	18850	0
217	20250513	153000	988869650	18850	18850	18850	18850	1851
218	20250513	152900	953978300	18960	18960	18960	18960	0
219	20250513	152800	953978300	18960	18960	18960	18960	0
220	20250513	152700	953978300	18960	18960	18960	18960	0
221	20250513	152600	953978300	18960	18960	18960	18960	0
222	20250513	152500	953978300	18960	18960	18960	18960	0
223	20250513	152400	953978300	18960	18960	18960	18960	0
224	20250513	152300	953978300	18960	18960	18960	18960	0
225	20250513	152200	953978300	18960	18960	18960	18960	0
226	20250513	152100	953978300	18960	18960	18960	18960	0
227	20250513	152000	953978300	18960	18960	18960	18960	0
228	20250513	151900	953978300	18960	18900	18960	18900	27
229	20250513	151800	953467480	18900	18890	18900	18870	116
230	20250513	151700	951277520	18890	18890	18890	18880	74
231	20250513	151600	949879740	18870	18870	18870	18870	19
232	20250513	151500	949521210	18870	18890	18900	18870	321
233	20250513	151400	943459120	18880	18910	18920	18880	628
234	20250513	151300	931586700	18920	18960	18960	18920	87
235	20250513	151200	929939110	18960	18960	18960	18960	1
236	20250513	151100	929920150	18920	18920	18920	18920	91
237	20250513	151000	928198430	18920	18960	18960	18920	130
238	20250513	150900	925738250	18960	18930	18960	18930	79
239	20250513	150800	924240910	18930	18950	18950	18930	24
240	20250513	150700	923786250	18960	18960	18960	18950	42
241	20250513	150600	922990030	18950	18960	18960	18950	130
242	20250513	150500	920526210	18960	18960	18960	18960	118
243	20250513	150400	918288930	18930	18940	18940	18930	218
244	20250513	150300	914161840	18960	18960	18960	18960	0
245	20250513	150200	914161840	18960	18960	18960	18960	5
246	20250513	150100	914067040	18960	18960	18960	18960	298
247	20250513	150000	908416960	18960	18960	18960	18960	367
248	20250513	145900	901458640	18980	18980	18980	18980	0
249	20250513	145800	901458640	18980	18960	18980	18960	110
250	20250513	145700	899372860	18970	18960	18970	18950	311
251	20250513	145600	893475740	18970	18970	18970	18970	26
252	20250513	145500	892982520	18970	18970	18970	18970	0
253	20250513	145400	892982520	18970	18970	18970	18970	107
254	20250513	145300	890952730	18960	18960	18960	18960	14
255	20250513	145200	890687290	18960	18960	18960	18960	20
256	20250513	145100	890308090	18960	18960	18960	18960	7
257	20250513	145000	890175370	18960	18960	18960	18960	0
258	20250513	144900	890175370	18960	18980	18980	18960	3
259	20250513	144800	890118450	18980	18980	18980	18980	57
260	20250513	144700	889036590	18980	18980	18980	18980	0
261	20250513	144600	889036590	18980	18980	18980	18980	0
262	20250513	144500	889036590	18980	18980	18980	18980	13
263	20250513	144400	888789850	18950	18970	18970	18950	252
264	20250513	144300	884013480	18960	18960	18960	18960	0
265	20250513	144200	884013480	18960	18960	18960	18960	0
266	20250513	144100	884013480	18960	18960	18960	18960	0
267	20250513	144000	884013480	18960	18960	18960	18960	74
268	20250513	143900	882610440	18960	18960	18960	18960	13
269	20250513	143800	882363960	18960	18960	18960	18960	1
270	20250513	143700	882345000	18960	18960	18960	18960	29
271	20250513	143600	881795160	18960	18960	18960	18960	101
272	20250513	143500	879880200	18960	18960	18960	18960	10
273	20250513	143400	879690600	18950	18960	18960	18950	237
274	20250513	143300	875198510	18960	18960	18960	18960	15
275	20250513	143200	874914110	18960	18960	18960	18960	0
276	20250513	143100	874914110	18960	18960	18960	18960	52
277	20250513	143000	873928190	18950	18950	18950	18950	0
278	20250513	142900	873928190	18950	18970	18970	18950	77
279	20250513	142800	872467680	18970	18970	18970	18970	28
280	20250513	142700	871936520	18970	18970	18970	18970	0
281	20250513	142600	871936520	18970	18980	18980	18970	100
282	20250513	142500	870039080	19030	19030	19030	19030	0
283	20250513	142400	870039080	19030	19030	19030	19030	0
284	20250513	142300	870039080	19030	19020	19030	19020	12
285	20250513	142200	869810740	18980	19030	19030	18980	35
286	20250513	142100	869145690	19030	18930	19030	18930	571
287	20250513	142000	858326940	18930	18930	18930	18930	114
288	20250513	141900	856168920	18930	18930	18930	18930	0
289	20250513	141800	856168920	18930	18910	18930	18910	150
290	20250513	141700	853330400	18910	18910	18910	18910	0
291	20250513	141600	853330400	18910	18910	18910	18910	138
292	20250513	141500	850720820	18930	18930	18930	18930	0
293	20250513	141400	850720820	18930	18930	18930	18930	50
294	20250513	141300	849774320	18930	18930	18930	18930	30
295	20250513	141200	849206420	18950	18950	18950	18950	0
296	20250513	141100	849206420	18950	18950	18950	18950	22
297	20250513	141000	848789520	18930	18940	18940	18930	243
298	20250513	140900	844187420	18940	18940	18940	18940	0
299	20250513	140800	844187420	18940	18940	18940	18940	0
300	20250513	140700	844187420	18940	18940	18940	18940	0
301	20250513	140600	844187420	18940	18940	18940	18940	1
302	20250513	140500	844168480	18980	18980	18980	18980	18
303	20250513	140400	843826840	18940	18940	18940	18940	0
304	20250513	140300	843826840	18940	18940	18940	18940	1
305	20250513	140200	843807900	18920	18950	18950	18920	92
306	20250513	140100	842066120	18950	18980	18980	18950	359
307	20250513	140000	835262530	18980	18990	18990	18980	82
308	20250513	135900	833705520	19000	18990	19000	18990	188
309	20250513	135800	830134610	18990	18990	18990	18990	0
310	20250513	135700	830134610	18990	18950	18990	18950	21
311	20250513	135600	829736220	18990	18970	19000	18970	116
312	20250513	135500	827535320	18970	18970	18970	18970	10
313	20250513	135400	827345620	18970	18970	18970	18970	111
314	20250513	135300	825239950	18970	18970	18970	18970	19
315	20250513	135200	824879520	18960	18960	18960	18960	13
316	20250513	135100	824633040	18960	18960	18960	18960	12
317	20250513	135000	824405520	18960	18960	18960	18960	23
318	20250513	134900	823969440	18890	18910	18960	18890	1061
319	20250513	134800	803910670	18900	18900	18900	18900	2
320	20250513	134700	803872870	18960	18960	18960	18960	0
321	20250513	134600	803872870	18960	18960	18960	18960	0
322	20250513	134500	803872870	18960	18960	18960	18960	0
323	20250513	134400	803872870	18960	18960	18960	18960	0
324	20250513	134300	803872870	18960	18900	18960	18900	213
325	20250513	134200	799845660	18890	18890	18890	18870	203
326	20250513	134100	796013680	18890	18890	18890	18890	0
327	20250513	134000	796013680	18890	18890	18890	18890	16
328	20250513	133900	795711440	18890	18890	18900	18890	26
329	20250513	133800	795220100	18900	18900	18910	18900	52
330	20250513	133700	794237290	18960	18960	18960	18960	16
331	20250513	133600	793933930	18960	18960	18960	18960	0
332	20250513	133500	793933930	18960	18960	18960	18960	0
333	20250513	133400	793933930	18960	18960	18960	18960	13
334	20250513	133300	793687450	18970	18970	18970	18970	0
335	20250513	133200	793687450	18970	18880	18970	18880	27
336	20250513	133100	793175890	18880	18880	18880	18880	0
337	20250513	133000	793175890	18880	18880	18880	18880	0
338	20250513	132900	793175890	18880	18880	18880	18880	95
339	20250513	132800	791382290	18970	18970	18970	18970	31
340	20250513	132700	790794220	18970	18910	18970	18910	271
341	20250513	132600	785668590	18910	18940	18940	18860	1069
342	20250513	132500	765465110	18940	18970	18970	18940	361
343	20250513	132400	758622340	18970	18970	18970	18970	50
344	20250513	132300	757673840	18980	18980	18980	18980	139
345	20250513	132200	755035620	18980	18980	18980	18980	60
346	20250513	132100	753896820	18980	18980	18980	18980	0
347	20250513	132000	753896820	18980	19000	19000	18980	333
348	20250513	131900	747573650	19000	19000	19000	19000	160
349	20250513	131800	744533650	19010	19010	19010	19010	161
350	20250513	131700	741473040	19030	19030	19030	19030	0
351	20250513	131600	741473040	19030	19030	19030	19030	0
352	20250513	131500	741473040	19030	19030	19030	19030	43
353	20250513	131400	740654750	19030	19030	19030	19030	20
354	20250513	131300	740274150	19030	19030	19030	19030	1
355	20250513	131200	740255120	19040	19050	19050	19040	44
356	20250513	131100	739417100	19050	19020	19050	19020	280
357	20250513	131000	734091020	19060	19030	19060	19030	9
358	20250513	130900	733919510	19020	19020	19020	19020	1
359	20250513	130800	733900490	19070	19070	19070	19070	0
360	20250513	130700	733900490	19070	19070	19070	19070	0
361	20250513	130600	733900490	19070	19020	19070	19020	131
362	20250513	130500	731407320	19030	19030	19030	19030	6
363	20250513	130400	731293140	19020	19020	19020	19020	10
364	20250513	130300	731102940	19020	19020	19020	19020	8
365	20250513	130200	730950780	19070	19070	19070	19070	0
366	20250513	130100	730950780	19070	19070	19070	19070	0
367	20250513	130000	730950780	19070	19070	19070	19070	0
368	20250513	125900	730950780	19070	19030	19070	19020	136
369	20250513	125800	728362650	19090	19090	19090	19090	0
370	20250513	125700	728362650	19090	19090	19090	19090	0
371	20250513	125600	728362650	19090	19030	19090	19020	408
372	20250513	125500	720598490	19030	19030	19030	19030	141
373	20250513	125400	717915260	19040	19040	19040	19040	0
374	20250513	125300	717915260	19040	19040	19040	19040	0
375	20250513	125200	717915260	19040	19040	19040	19040	10
376	20250513	125100	717724860	19020	19020	19020	19020	0
377	20250513	125000	717724860	19020	19020	19020	19020	0
378	20250513	124900	717724860	19020	19020	19020	19020	6
379	20250513	124800	717610740	19040	19040	19040	19040	0
380	20250513	124700	717610740	19040	19030	19040	19020	73
381	20250513	124600	716221860	19040	19040	19040	19040	0
382	20250513	124500	716221860	19040	19040	19040	19040	44
383	20250513	124400	715384100	19060	19060	19060	19060	0
384	20250513	124300	715384100	19060	19060	19060	19060	0
385	20250513	124200	715384100	19060	19060	19060	19060	0
386	20250513	124100	715384100	19060	19050	19060	19050	118
387	20250513	124000	713136120	19060	19060	19060	19060	0
388	20250513	123900	713136120	19060	19060	19060	19060	6
389	20250513	123800	713021760	19060	19060	19060	19060	0
390	20250513	123700	713021760	19060	19060	19060	19060	18
391	20250513	123600	712678680	19060	19060	19060	19060	0
392	20250513	123500	712678680	19060	19060	19060	19060	0
393	20250513	123400	712678680	19060	19040	19060	19040	31
394	20250513	123300	712088300	19040	19040	19040	19040	0
395	20250513	123200	712088300	19040	19040	19040	19040	0
396	20250513	123100	712088300	19040	19040	19040	19040	0
397	20250513	123000	712088300	19040	19040	19040	19040	0
398	20250513	122900	712088300	19040	19040	19040	19040	4
399	20250513	122800	712012140	19040	19040	19040	19040	1
400	20250513	122700	711993100	19050	19050	19050	19050	64
401	20250513	122600	710773900	19050	19050	19050	19050	0
402	20250513	122500	710773900	19050	19050	19050	19050	1
403	20250513	122400	710754850	19120	19120	19120	19120	0
404	20250513	122300	710754850	19120	19120	19120	19120	0
405	20250513	122200	710754850	19120	19120	19120	19120	0
406	20250513	122100	710754850	19120	19120	19120	19120	1
407	20250513	122000	710735730	19070	19050	19070	19050	18
408	20250513	121900	710392810	19120	19120	19120	19120	0
409	20250513	121800	710392810	19120	19120	19120	19120	0
410	20250513	121700	710392810	19120	19120	19120	19120	0
411	20250513	121600	710392810	19120	19120	19120	19120	0
412	20250513	121500	710392810	19120	19120	19120	19120	0
413	20250513	121400	710392810	19120	19030	19120	19030	51
414	20250513	121300	709422190	19020	19020	19020	19020	0
415	20250513	121200	709422190	19020	19020	19020	19020	0
416	20250513	121100	709422190	19020	19110	19110	19020	707
417	20250513	121000	695945710	19140	19110	19140	19110	9
418	20250513	120900	695773690	19200	19200	19200	19200	0
419	20250513	120800	695773690	19200	19200	19200	19200	0
420	20250513	120700	695773690	19200	19200	19200	19200	0
421	20250513	120600	695773690	19200	19140	19200	19140	158
422	20250513	120500	692742590	19140	19140	19140	19140	21
423	20250513	120400	692340650	19200	19200	19200	19200	13
424	20250513	120300	692091050	19200	19200	19200	19200	68
425	20250513	120200	690785450	19200	19180	19200	19180	309
426	20250513	120100	684854110	19130	19100	19130	19100	3
427	20250513	120000	684796780	19170	19170	19170	19170	8
428	20250513	115900	684643420	19200	19200	19200	19200	0
429	20250513	115800	684643420	19200	19100	19200	19100	523
430	20250513	115700	674626120	19100	19100	19100	19100	0
431	20250513	115600	674626120	19100	19100	19100	19100	0
432	20250513	115500	674626120	19100	19100	19100	19100	12
433	20250513	115400	674396920	19050	19050	19050	19050	1
434	20250513	115300	674377870	19050	19050	19050	19050	3
435	20250513	115200	674320720	19050	19050	19050	19050	8
436	20250513	115100	674168320	19100	19100	19100	19100	0
437	20250513	115000	674168320	19100	19100	19100	19100	0
438	20250513	114900	674168320	19100	19100	19100	19100	0
439	20250513	114800	674168320	19100	19100	19100	19100	0
440	20250513	114700	674168320	19100	19100	19100	19100	78
441	20250513	114600	672678520	19100	19100	19100	19100	17
442	20250513	114500	672353820	19100	19100	19100	19100	451
443	20250513	114400	663739720	19100	19100	19100	19100	0
444	20250513	114300	663739720	19100	19100	19100	19100	73
445	20250513	114200	662345420	19100	19100	19100	19100	102
446	20250513	114100	660397220	19090	19090	19090	19090	0
447	20250513	114000	660397220	19090	19090	19090	19090	70
448	20250513	113900	659060920	19090	19110	19110	19090	57
449	20250513	113800	657972610	19100	19100	19100	19100	0
450	20250513	113700	657972610	19100	19100	19100	19100	0
451	20250513	113600	657972610	19100	19100	19100	19100	0
452	20250513	113500	657972610	19100	19130	19130	19100	196
453	20250513	113400	654228860	19110	19140	19140	19110	114
454	20250513	113300	652048750	19200	19200	19200	19200	1
455	20250513	113200	652029550	19140	19140	19140	19140	3
456	20250513	113100	651972130	19200	19200	19200	19200	0
457	20250513	113000	651972130	19200	19200	19200	19200	0
458	20250513	112900	651972130	19200	19120	19200	19120	1454
459	20250513	112800	624100760	19140	19140	19140	19140	25
460	20250513	112700	623622260	19140	19130	19140	19130	20
461	20250513	112600	623239470	19140	19140	19140	19140	0
462	20250513	112500	623239470	19140	19140	19140	19140	0
463	20250513	112400	623239470	19140	19140	19140	19140	0
464	20250513	112300	623239470	19140	19100	19140	19100	311
465	20250513	112200	617298570	19090	19090	19090	19090	0
466	20250513	112100	617298570	19090	19090	19090	19090	36
467	20250513	112000	616611330	19090	19090	19090	19090	0
468	20250513	111900	616611330	19090	19080	19090	19050	1805
469	20250513	111800	582206010	19090	19090	19090	19090	17
470	20250513	111700	581881480	19050	19080	19090	19050	297
471	20250513	111600	576219230	19110	19110	19110	19110	10
472	20250513	111500	576028130	19110	19110	19110	19110	102
473	20250513	111400	574078910	19120	19140	19140	19120	28
474	20250513	111300	573543450	19170	19170	19170	19170	0
475	20250513	111200	573543450	19170	19170	19170	19170	0
476	20250513	111100	573543450	19170	19170	19170	19170	0
477	20250513	111000	573543450	19170	19170	19170	19170	0
478	20250513	110900	573543450	19170	19170	19170	19170	10
479	20250513	110800	573351750	19180	19180	19180	19180	12
480	20250513	110700	573121590	19200	19230	19230	19200	22
481	20250513	110600	572698580	19200	19200	19200	19200	119
482	20250513	110500	570413780	19230	19230	19230	19230	2
483	20250513	110400	570375320	19250	19240	19250	19240	380
484	20250513	110300	563063760	19200	19230	19230	19200	25
485	20250513	110200	562583100	19240	19250	19250	19240	163
486	20250513	110100	559446700	19240	19200	19240	19200	26
487	20250513	110000	558947080	19200	19200	19200	19200	6
488	20250513	105900	558831880	19190	19190	19190	19190	4
489	20250513	105800	558755120	19190	19190	19190	19190	51
490	20250513	105700	557776430	19180	19190	19190	19180	110
491	20250513	105600	555666550	19190	19190	19190	19190	86
492	20250513	105500	554016210	19190	19210	19210	19190	129
493	20250513	105400	551538700	19210	19210	19210	19210	0
494	20250513	105300	551538700	19210	19210	19210	19210	1
495	20250513	105200	551519490	19210	19210	19210	19210	5
496	20250513	105100	551423440	19210	19210	19210	19210	0
497	20250513	105000	551423440	19210	19210	19210	19210	0
498	20250513	104900	551423440	19210	19240	19250	19210	82
499	20250513	104800	549846690	19250	19240	19250	19210	357
500	20250513	104700	542976380	19230	19230	19230	19230	0
501	20250513	104600	542976380	19230	19200	19230	19200	102
502	20250513	104500	541014980	19190	19190	19190	19190	3
503	20250513	104400	540957410	19190	19190	19190	19190	1
504	20250513	104300	540938220	19190	19220	19230	19190	311
505	20250513	104200	534962750	19220	19220	19220	19220	87
506	20250513	104100	533290610	19220	19190	19220	19190	40
507	20250513	104000	532522020	19180	19180	19180	19180	4
508	20250513	103900	532445300	19190	19190	19190	19190	109
509	20250513	103800	530353590	19190	19190	19190	19190	120
510	20250513	103700	528050790	19190	19190	19190	19190	1
511	20250513	103600	528031600	19220	19190	19220	19190	425
512	20250513	103500	519875200	19190	19210	19220	19190	339
513	20250513	103400	513366920	19220	19220	19220	19220	0
514	20250513	103300	513366920	19220	19190	19220	19150	845
515	20250513	103200	497144570	19130	19130	19130	19130	0
516	20250513	103100	497144570	19130	19150	19160	19130	138
517	20250513	103000	494501920	19160	19160	19160	19160	0
518	20250513	102900	494501920	19160	19160	19160	19160	8
519	20250513	102800	494348640	19160	19160	19160	19160	22
520	20250513	102700	493927120	19160	19150	19160	19150	45
521	20250513	102600	493065320	19190	19140	19190	19130	604
522	20250513	102500	481490200	19130	19110	19140	19110	210
523	20250513	102400	477473640	19100	19090	19100	19090	252
524	20250513	102300	472661790	19080	19080	19080	19080	0
525	20250513	102200	472661790	19080	19080	19080	19080	13
526	20250513	102100	472413750	19090	19100	19100	19090	31
527	20250513	102000	471821930	19100	19020	19100	19020	225
528	20250513	101900	467529840	19050	19050	19050	19050	0
529	20250513	101800	467529840	19050	19050	19050	19050	58
530	20250513	101700	466424940	19050	19020	19050	19010	701
531	20250513	101600	453095100	19040	19020	19040	19020	192
532	20250513	101500	449441000	19020	19020	19020	19020	15
533	20250513	101400	449155700	19000	19010	19020	19000	405
534	20250513	101300	441459600	19020	19030	19030	19020	42
535	20250513	101200	440660720	19030	19020	19030	19020	4
536	20250513	101100	440584630	19030	19020	19030	19020	48
537	20250513	101000	439671230	19030	19030	19030	19030	11
538	20250513	100900	439461900	19030	19030	19030	19030	7
539	20250513	100800	439328690	19030	19030	19030	19030	8
540	20250513	100700	439176450	19020	19030	19030	19020	25
541	20250513	100600	438700720	19040	19040	19040	19040	13
542	20250513	100500	438453200	19040	19040	19040	19040	5
543	20250513	100400	438358000	19040	19040	19040	19040	12
544	20250513	100300	438129520	19040	19030	19040	19020	60
545	20250513	100200	436988030	19030	19030	19030	19030	8
546	20250513	100100	436835790	19040	19040	19040	19040	7
547	20250513	100000	436702510	19030	19040	19050	19030	89
548	20250513	095900	435007900	19050	19050	19050	19050	8
549	20250513	095800	434855500	19050	19050	19050	19050	3
550	20250513	095700	434798350	19030	19050	19050	19030	10
551	20250513	095600	434607930	19050	19060	19060	19050	17
552	20250513	095500	434283990	19060	19060	19060	19050	140
553	20250513	095400	431616800	19060	19030	19060	19030	95
554	20250513	095300	429808920	19030	19020	19030	19020	15
555	20250513	095200	429523490	19010	19010	19010	19010	9
556	20250513	095100	429352400	19010	19010	19010	19010	5
557	20250513	095000	429257350	19000	19030	19030	19000	479
558	20250513	094900	420153090	19040	19090	19090	19040	11
559	20250513	094800	419943350	19090	19090	19090	19090	7
560	20250513	094700	419809720	19090	19030	19090	19030	9
561	20250513	094600	419638030	19070	19090	19090	19070	51
562	20250513	094500	418664890	19090	19090	19090	19090	113
563	20250513	094400	416507720	19090	19080	19090	19030	272
564	20250513	094300	411318900	19030	19070	19080	19030	166
565	20250513	094200	408155060	19080	19080	19080	19080	10
566	20250513	094100	407964260	19090	19050	19090	19050	121
567	20250513	094000	405658370	19050	19050	19050	19050	22
568	20250513	093900	405239270	19050	19080	19080	19050	18
569	20250513	093800	404896040	19050	19050	19080	19050	335
570	20250513	093700	398510360	19030	19010	19030	19010	210
571	20250513	093600	394518100	19020	19020	19020	19020	20
572	20250513	093500	394137700	19030	19020	19030	19010	267
573	20250513	093400	389058900	19020	19040	19060	19020	111
574	20250513	093300	386946130	19050	19060	19070	19040	677
575	20250513	093200	374039860	19050	19050	19050	19050	21
576	20250513	093100	373639810	19050	19050	19050	19050	7
577	20250513	093000	373506460	19050	19020	19050	19020	216
578	20250513	092900	369397660	19050	19050	19060	19050	214
579	20250513	092800	365320620	19050	19030	19050	19030	224
580	20250513	092700	361056240	19010	19000	19020	19000	24
581	20250513	092600	360599850	19040	19020	19040	19020	36
582	20250513	092500	359914620	19030	19030	19030	18950	394
583	20250513	092400	352438230	19020	19020	19020	19020	59
584	20250513	092300	351316050	18990	19020	19020	18990	141
585	20250513	092200	348636130	19020	19030	19040	19020	234
586	20250513	092100	344182960	19030	19030	19030	19030	0
587	20250513	092000	344182960	19030	19030	19030	18980	227
588	20250513	091900	339872850	19040	18990	19040	18960	730
589	20250513	091800	325995460	18960	18980	18980	18950	273
590	20250513	091700	320819070	19030	19000	19030	18970	6735
591	20250513	091600	192919100	19040	19050	19050	19000	85
592	20250513	091500	191300890	19060	19060	19060	19050	159
593	20250513	091400	188270630	19000	19000	19070	18990	122
594	20250513	091300	185953300	19080	18990	19080	18980	539
595	20250513	091200	175704550	18990	18960	18990	18950	25
596	20250513	091100	175230330	18960	19050	19050	18960	376
597	20250513	091000	168090910	19060	19100	19100	19050	504
598	20250513	090900	158485620	19050	19140	19170	19050	1288
599	20250513	090800	133819520	19170	19190	19200	19140	475
600	20250513	090700	124712260	19180	19160	19180	19160	37
601	20250513	090600	124002980	19160	19130	19170	19130	183
602	20250513	090500	120498200	19130	19030	19130	19030	858
603	20250513	090400	104105200	19030	19020	19050	18940	827
604	20250513	090300	88402200	19020	19000	19030	19000	1670
605	20250513	090200	56660430	19000	19040	19040	18990	459
606	20250513	090100	47937510	18990	19050	19050	18980	291
607	20250513	090000	42411790	19050	19000	19160	18990	2231