KissMeData/206640/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	202200	2408224060	16780	16780	16780	16780	2162
3	20250509	202100	2408224060	16780	16780	16780	16780	0
4	20250509	202000	2408224060	16780	16780	16780	16780	0
5	20250509	201900	2408224060	16780	16780	16780	16780	0
6	20250509	201800	2408224060	16780	16780	16780	16780	0
7	20250509	201700	2408224060	16780	16780	16780	16780	0
8	20250509	201600	2408224060	16780	16780	16780	16780	0
9	20250509	201500	2408224060	16780	16780	16780	16780	0
10	20250509	201400	2408224060	16780	16780	16780	16780	0
11	20250509	201300	2408224060	16780	16780	16780	16780	0
12	20250509	201200	2408224060	16780	16780	16780	16780	0
13	20250509	201100	2408224060	16780	16780	16780	16780	0
14	20250509	201000	2408224060	16780	16780	16780	16780	0
15	20250509	200900	2408224060	16780	16780	16780	16780	0
16	20250509	200800	2408224060	16780	16780	16780	16780	0
17	20250509	200700	2408224060	16780	16780	16780	16780	0
18	20250509	200600	2408224060	16780	16780	16780	16780	0
19	20250509	200500	2408224060	16780	16780	16780	16780	0
20	20250509	200400	2408224060	16780	16780	16780	16780	0
21	20250509	200300	2408224060	16780	16780	16780	16780	0
22	20250509	200200	2408224060	16780	16780	16780	16780	0
23	20250509	200100	2408224060	16780	16780	16780	16780	0
24	20250509	200000	2408224060	16780	16780	16780	16780	0
25	20250509	195900	2408224060	16780	16780	16780	16780	0
26	20250509	195800	2408224060	16780	16780	16780	16780	0
27	20250509	195700	2408224060	16780	16780	16780	16780	0
28	20250509	195600	2408224060	16780	16780	16780	16780	0
29	20250509	195500	2408224060	16780	16780	16780	16780	0
30	20250509	195400	2408224060	16780	16780	16780	16780	0
31	20250509	195300	2408224060	16780	16780	16780	16780	0
32	20250509	195200	2408224060	16780	16780	16780	16780	2162
33	20250509	195100	2408224060	16780	16780	16780	16780	0
34	20250509	195000	2408224060	16780	16780	16780	16780	0
35	20250509	194900	2408224060	16780	16780	16780	16780	0
36	20250509	194800	2408224060	16780	16780	16780	16780	0
37	20250509	194700	2408224060	16780	16780	16780	16780	0
38	20250509	194600	2408224060	16780	16780	16780	16780	0
39	20250509	194500	2408224060	16780	16780	16780	16780	0
40	20250509	194400	2408224060	16780	16780	16780	16780	0
41	20250509	194300	2408224060	16780	16780	16780	16780	0
42	20250509	194200	2408224060	16780	16780	16780	16780	0
43	20250509	194100	2408224060	16780	16780	16780	16780	0
44	20250509	194000	2408224060	16780	16780	16780	16780	0
45	20250509	193900	2408224060	16780	16780	16780	16780	0
46	20250509	193800	2408224060	16780	16780	16780	16780	0
47	20250509	193700	2408224060	16780	16780	16780	16780	0
48	20250509	193600	2408224060	16780	16780	16780	16780	0
49	20250509	193500	2408224060	16780	16780	16780	16780	0
50	20250509	193400	2408224060	16780	16780	16780	16780	0
51	20250509	193300	2408224060	16780	16780	16780	16780	0
52	20250509	193200	2408224060	16780	16780	16780	16780	0
53	20250509	193100	2408224060	16780	16780	16780	16780	0
54	20250509	193000	2408224060	16780	16780	16780	16780	0
55	20250509	192900	2408224060	16780	16780	16780	16780	0
56	20250509	192800	2408224060	16780	16780	16780	16780	0
57	20250509	192700	2408224060	16780	16780	16780	16780	0
58	20250509	192600	2408224060	16780	16780	16780	16780	0
59	20250509	192500	2408224060	16780	16780	16780	16780	0
60	20250509	192400	2408224060	16780	16780	16780	16780	0
61	20250509	192300	2408224060	16780	16780	16780	16780	0
62	20250509	192200	2408224060	16780	16780	16780	16780	2162
63	20250509	192100	2408224060	16780	16780	16780	16780	0
64	20250509	192000	2408224060	16780	16780	16780	16780	0
65	20250509	191900	2408224060	16780	16780	16780	16780	0
66	20250509	191800	2408224060	16780	16780	16780	16780	0
67	20250509	191700	2408224060	16780	16780	16780	16780	0
68	20250509	191600	2408224060	16780	16780	16780	16780	0
69	20250509	191500	2408224060	16780	16780	16780	16780	0
70	20250509	191400	2408224060	16780	16780	16780	16780	0
71	20250509	191300	2408224060	16780	16780	16780	16780	0
72	20250509	191200	2408224060	16780	16780	16780	16780	0
73	20250509	191100	2408224060	16780	16780	16780	16780	0
74	20250509	191000	2408224060	16780	16780	16780	16780	0
75	20250509	190900	2408224060	16780	16780	16780	16780	0
76	20250509	190800	2408224060	16780	16780	16780	16780	0
77	20250509	190700	2408224060	16780	16780	16780	16780	0
78	20250509	190600	2408224060	16780	16780	16780	16780	0
79	20250509	190500	2408224060	16780	16780	16780	16780	0
80	20250509	190400	2408224060	16780	16780	16780	16780	0
81	20250509	190300	2408224060	16780	16780	16780	16780	0
82	20250509	190200	2408224060	16780	16780	16780	16780	0
83	20250509	190100	2408224060	16780	16780	16780	16780	0
84	20250509	190000	2408224060	16780	16780	16780	16780	0
85	20250509	185900	2408224060	16780	16780	16780	16780	0
86	20250509	185800	2408224060	16780	16780	16780	16780	0
87	20250509	185700	2408224060	16780	16780	16780	16780	0
88	20250509	185600	2408224060	16780	16780	16780	16780	0
89	20250509	185500	2408224060	16780	16780	16780	16780	0
90	20250509	185400	2408224060	16780	16780	16780	16780	0
91	20250509	185300	2408224060	16780	16780	16780	16780	0
92	20250509	185200	2408224060	16780	16780	16780	16780	2162
93	20250509	185100	2408224060	16780	16780	16780	16780	0
94	20250509	185000	2408224060	16780	16780	16780	16780	0
95	20250509	184900	2408224060	16780	16780	16780	16780	0
96	20250509	184800	2408224060	16780	16780	16780	16780	0
97	20250509	184700	2408224060	16780	16780	16780	16780	0
98	20250509	184600	2408224060	16780	16780	16780	16780	0
99	20250509	184500	2408224060	16780	16780	16780	16780	0
100	20250509	184400	2408224060	16780	16780	16780	16780	0
101	20250509	184300	2408224060	16780	16780	16780	16780	0
102	20250509	184200	2408224060	16780	16780	16780	16780	0
103	20250509	184100	2408224060	16780	16780	16780	16780	0
104	20250509	184000	2408224060	16780	16780	16780	16780	0
105	20250509	183900	2408224060	16780	16780	16780	16780	0
106	20250509	183800	2408224060	16780	16780	16780	16780	0
107	20250509	183700	2408224060	16780	16780	16780	16780	0
108	20250509	183600	2408224060	16780	16780	16780	16780	0
109	20250509	183500	2408224060	16780	16780	16780	16780	0
110	20250509	183400	2408224060	16780	16780	16780	16780	0
111	20250509	183300	2408224060	16780	16780	16780	16780	0
112	20250509	183200	2408224060	16780	16780	16780	16780	0
113	20250509	183100	2408224060	16780	16780	16780	16780	0
114	20250509	183000	2408224060	16780	16780	16780	16780	0
115	20250509	182900	2408224060	16780	16780	16780	16780	0
116	20250509	182800	2408224060	16780	16780	16780	16780	0
117	20250509	182700	2408224060	16780	16780	16780	16780	0
118	20250509	182600	2408224060	16780	16780	16780	16780	0
119	20250509	182500	2408224060	16780	16780	16780	16780	0
120	20250509	182400	2408224060	16780	16780	16780	16780	0
121	20250509	182300	2408224060	16780	16780	16780	16780	0
122	20250509	182200	2408224060	16780	16780	16780	16780	2162
123	20250509	182100	2408224060	16780	16780	16780	16780	0
124	20250509	182000	2408224060	16780	16780	16780	16780	0
125	20250509	181900	2408224060	16780	16780	16780	16780	0
126	20250509	181800	2408224060	16780	16780	16780	16780	0
127	20250509	181700	2408224060	16780	16780	16780	16780	0
128	20250509	181600	2408224060	16780	16780	16780	16780	0
129	20250509	181500	2408224060	16780	16780	16780	16780	0
130	20250509	181400	2408224060	16780	16780	16780	16780	0
131	20250509	181300	2408224060	16780	16780	16780	16780	0
132	20250509	181200	2408224060	16780	16780	16780	16780	0
133	20250509	181100	2408224060	16780	16780	16780	16780	0
134	20250509	181000	2408224060	16780	16780	16780	16780	0
135	20250509	180900	2408224060	16780	16780	16780	16780	0
136	20250509	180800	2408224060	16780	16780	16780	16780	0
137	20250509	180700	2408224060	16780	16780	16780	16780	0
138	20250509	180600	2408224060	16780	16780	16780	16780	0
139	20250509	180500	2408224060	16780	16780	16780	16780	0
140	20250509	180400	2408224060	16780	16780	16780	16780	0
141	20250509	180300	2408224060	16780	16780	16780	16780	0
142	20250509	180200	2408224060	16780	16780	16780	16780	0
143	20250509	180100	2408224060	16780	16780	16780	16780	0
144	20250509	180000	2408224060	16780	16780	16780	16780	0
145	20250509	175900	2408224060	16780	16780	16780	16780	0
146	20250509	175800	2408224060	16780	16780	16780	16780	0
147	20250509	175700	2408224060	16780	16780	16780	16780	0
148	20250509	175600	2408224060	16780	16780	16780	16780	0
149	20250509	175500	2408224060	16780	16780	16780	16780	0
150	20250509	175400	2408224060	16780	16780	16780	16780	0
151	20250509	175300	2408224060	16780	16780	16780	16780	0
152	20250509	175200	2408224060	16780	16780	16780	16780	2162
153	20250509	175100	2408224060	16780	16780	16780	16780	0
154	20250509	175000	2408224060	16780	16780	16780	16780	0
155	20250509	174900	2408224060	16780	16780	16780	16780	0
156	20250509	174800	2408224060	16780	16780	16780	16780	0
157	20250509	174700	2408224060	16780	16780	16780	16780	0
158	20250509	174600	2408224060	16780	16780	16780	16780	0
159	20250509	174500	2408224060	16780	16780	16780	16780	0
160	20250509	174400	2408224060	16780	16780	16780	16780	0
161	20250509	174300	2408224060	16780	16780	16780	16780	0
162	20250509	174200	2408224060	16780	16780	16780	16780	0
163	20250509	174100	2408224060	16780	16780	16780	16780	0
164	20250509	174000	2408224060	16780	16780	16780	16780	0
165	20250509	173900	2408224060	16780	16780	16780	16780	0
166	20250509	173800	2408224060	16780	16780	16780	16780	0
167	20250509	173700	2408224060	16780	16780	16780	16780	0
168	20250509	173600	2408224060	16780	16780	16780	16780	0
169	20250509	173500	2408224060	16780	16780	16780	16780	0
170	20250509	173400	2408224060	16780	16780	16780	16780	0
171	20250509	173300	2408224060	16780	16780	16780	16780	0
172	20250509	173200	2408224060	16780	16780	16780	16780	0
173	20250509	173100	2408224060	16780	16780	16780	16780	0
174	20250509	173000	2408224060	16780	16780	16780	16780	0
175	20250509	172900	2408224060	16780	16780	16780	16780	0
176	20250509	172800	2408224060	16780	16780	16780	16780	0
177	20250509	172700	2408224060	16780	16780	16780	16780	0
178	20250509	172600	2408224060	16780	16780	16780	16780	0
179	20250509	172500	2408224060	16780	16780	16780	16780	0
180	20250509	172400	2408224060	16780	16780	16780	16780	0
181	20250509	172300	2408224060	16780	16780	16780	16780	0
182	20250509	172200	2408224060	16780	16780	16780	16780	2162
183	20250509	172100	2408224060	16780	16780	16780	16780	0
184	20250509	172000	2408224060	16780	16780	16780	16780	0
185	20250509	171900	2408224060	16780	16780	16780	16780	0
186	20250509	171800	2408224060	16780	16780	16780	16780	0
187	20250509	171700	2408224060	16780	16780	16780	16780	0
188	20250509	171600	2408224060	16780	16780	16780	16780	0
189	20250509	171500	2408224060	16780	16780	16780	16780	0
190	20250509	171400	2408224060	16780	16780	16780	16780	0
191	20250509	171300	2408224060	16780	16780	16780	16780	0
192	20250509	171200	2408224060	16780	16780	16780	16780	0
193	20250509	171100	2408224060	16780	16780	16780	16780	0
194	20250509	171000	2408224060	16780	16780	16780	16780	0
195	20250509	170900	2408224060	16780	16780	16780	16780	0
196	20250509	170800	2408224060	16780	16780	16780	16780	0
197	20250509	170700	2408224060	16780	16780	16780	16780	0
198	20250509	170600	2408224060	16780	16780	16780	16780	0
199	20250509	170500	2408224060	16780	16780	16780	16780	0
200	20250509	170400	2408224060	16780	16780	16780	16780	0
201	20250509	170300	2408224060	16780	16780	16780	16780	0
202	20250509	170200	2408224060	16780	16780	16780	16780	0
203	20250509	170100	2408224060	16780	16780	16780	16780	0
204	20250509	170000	2408224060	16780	16780	16780	16780	0
205	20250509	165900	2408224060	16780	16780	16780	16780	0
206	20250509	165800	2408224060	16780	16780	16780	16780	0
207	20250509	165700	2408224060	16780	16780	16780	16780	0
208	20250509	165600	2408224060	16780	16780	16780	16780	0
209	20250509	165500	2408224060	16780	16780	16780	16780	0
210	20250509	165400	2408224060	16780	16780	16780	16780	0
211	20250509	165300	2408224060	16780	16780	16780	16780	0
212	20250509	165200	2408224060	16780	16780	16780	16780	2162
213	20250509	165100	2408224060	16780	16780	16780	16780	0
214	20250509	165000	2408224060	16780	16780	16780	16780	0
215	20250509	164900	2408224060	16780	16780	16780	16780	0
216	20250509	164800	2408224060	16780	16780	16780	16780	0
217	20250509	164700	2408224060	16780	16780	16780	16780	0
218	20250509	164600	2408224060	16780	16780	16780	16780	0
219	20250509	164500	2408224060	16780	16780	16780	16780	0
220	20250509	164400	2408224060	16780	16780	16780	16780	0
221	20250509	164300	2408224060	16780	16780	16780	16780	0
222	20250509	164200	2408224060	16780	16780	16780	16780	0
223	20250509	164100	2408224060	16780	16780	16780	16780	0
224	20250509	164000	2408224060	16780	16780	16780	16780	0
225	20250509	163900	2408224060	16780	16780	16780	16780	0
226	20250509	163800	2408224060	16780	16780	16780	16780	0
227	20250509	163700	2408224060	16780	16780	16780	16780	0
228	20250509	163600	2408224060	16780	16780	16780	16780	0
229	20250509	163500	2408224060	16780	16780	16780	16780	0
230	20250509	163400	2408224060	16780	16780	16780	16780	0
231	20250509	163300	2408224060	16780	16780	16780	16780	0
232	20250509	163200	2408224060	16780	16780	16780	16780	0
233	20250509	163100	2408224060	16780	16780	16780	16780	0
234	20250509	163000	2408224060	16780	16780	16780	16780	0
235	20250509	162900	2408224060	16780	16780	16780	16780	0
236	20250509	162800	2408224060	16780	16780	16780	16780	0
237	20250509	162700	2408224060	16780	16780	16780	16780	0
238	20250509	162600	2408224060	16780	16780	16780	16780	0
239	20250509	162500	2408224060	16780	16780	16780	16780	0
240	20250509	162400	2408224060	16780	16780	16780	16780	0
241	20250509	162300	2408224060	16780	16780	16780	16780	0
242	20250509	162200	2408224060	16780	16780	16780	16780	2162
243	20250509	162100	2408224060	16780	16780	16780	16780	0
244	20250509	162000	2408224060	16780	16780	16780	16780	0
245	20250509	161900	2408224060	16780	16780	16780	16780	0
246	20250509	161800	2408224060	16780	16780	16780	16780	0
247	20250509	161700	2408224060	16780	16780	16780	16780	0
248	20250509	161600	2408224060	16780	16780	16780	16780	0
249	20250509	161500	2408224060	16780	16780	16780	16780	0
250	20250509	161400	2408224060	16780	16780	16780	16780	0
251	20250509	161300	2408224060	16780	16780	16780	16780	0
252	20250509	161200	2408224060	16780	16780	16780	16780	0
253	20250509	161100	2408224060	16780	16780	16780	16780	0
254	20250509	161000	2408224060	16780	16780	16780	16780	0
255	20250509	160900	2408224060	16780	16780	16780	16780	0
256	20250509	160800	2408224060	16780	16780	16780	16780	0
257	20250509	160700	2408224060	16780	16780	16780	16780	0
258	20250509	160600	2408224060	16780	16780	16780	16780	0
259	20250509	160500	2408224060	16780	16780	16780	16780	0
260	20250509	160400	2408224060	16780	16780	16780	16780	0
261	20250509	160300	2408224060	16780	16780	16780	16780	0
262	20250509	160200	2408224060	16780	16780	16780	16780	0
263	20250509	160100	2408224060	16780	16780	16780	16780	0
264	20250509	160000	2408224060	16780	16780	16780	16780	0
265	20250509	155900	2408224060	16780	16780	16780	16780	0
266	20250509	155800	2408224060	16780	16780	16780	16780	0
267	20250509	155700	2408224060	16780	16780	16780	16780	0
268	20250509	155600	2408224060	16780	16780	16780	16780	0
269	20250509	155500	2408224060	16780	16780	16780	16780	0
270	20250509	155400	2408224060	16780	16780	16780	16780	0
271	20250509	155300	2408224060	16780	16780	16780	16780	0
272	20250509	155200	2408224060	16780	16780	16780	16780	2162
273	20250509	155100	2408224060	16780	16780	16780	16780	0
274	20250509	155000	2408224060	16780	16780	16780	16780	0
275	20250509	154900	2408224060	16780	16780	16780	16780	0
276	20250509	154800	2408224060	16780	16780	16780	16780	0
277	20250509	154700	2408224060	16780	16780	16780	16780	0
278	20250509	154600	2408224060	16780	16780	16780	16780	0
279	20250509	154500	2408224060	16780	16780	16780	16780	0
280	20250509	154400	2408224060	16780	16780	16780	16780	0
281	20250509	154300	2408224060	16780	16780	16780	16780	0
282	20250509	154200	2408224060	16780	16780	16780	16780	0
283	20250509	154100	2408224060	16780	16780	16780	16780	0
284	20250509	154000	2408224060	16780	16780	16780	16780	0
285	20250509	153900	2408224060	16780	16780	16780	16780	0
286	20250509	153800	2408224060	16780	16780	16780	16780	0
287	20250509	153700	2408224060	16780	16780	16780	16780	0
288	20250509	153600	2408224060	16780	16780	16780	16780	0
289	20250509	153500	2408224060	16780	16780	16780	16780	0
290	20250509	153400	2408224060	16780	16780	16780	16780	0
291	20250509	153300	2408224060	16780	16780	16780	16780	0
292	20250509	153200	2408224060	16780	16780	16780	16780	0
293	20250509	153100	2408224060	16780	16780	16780	16780	0
294	20250509	153000	2408224060	16780	16780	16780	16780	2162
295	20250509	152900	2371945700	16820	16820	16820	16820	0
296	20250509	152800	2371945700	16820	16820	16820	16820	0
297	20250509	152700	2371945700	16820	16820	16820	16820	0
298	20250509	152600	2371945700	16820	16820	16820	16820	0
299	20250509	152500	2371945700	16820	16820	16820	16820	0
300	20250509	152400	2371945700	16820	16820	16820	16820	0
301	20250509	152300	2371945700	16820	16820	16820	16820	0
302	20250509	152200	2371945700	16820	16820	16820	16820	0
303	20250509	152100	2371945700	16820	16820	16820	16820	0
304	20250509	152000	2371945700	16820	16820	16820	16820	0
305	20250509	151900	2371945700	16820	16820	16830	16820	23
306	20250509	151800	2371558780	16820	16790	16820	16780	46
307	20250509	151700	2370785950	16800	16790	16800	16780	129
308	20250509	151600	2368620100	16790	16790	16790	16790	29
309	20250509	151500	2368133190	16790	16790	16790	16790	110
310	20250509	151400	2366286290	16790	16790	16790	16790	89
311	20250509	151300	2364791980	16780	16810	16810	16780	417
312	20250509	151200	2357787320	16820	16820	16820	16810	96
313	20250509	151100	2356172970	16820	16810	16820	16810	107
314	20250509	151000	2354373400	16830	16830	16830	16830	291
315	20250509	150900	2349475870	16830	16830	16830	16830	39
316	20250509	150800	2348819500	16830	16840	16840	16830	18
317	20250509	150700	2348516550	16830	16830	16830	16830	27
318	20250509	150600	2348062140	16830	16830	16830	16830	65
319	20250509	150500	2346968190	16830	16820	16830	16820	263
320	20250509	150400	2342542210	16820	16820	16820	16820	120
321	20250509	150300	2340523810	16830	16830	16830	16830	32
322	20250509	150200	2339985250	16830	16840	16840	16830	758
323	20250509	150100	2327221810	16840	16840	16840	16840	0
324	20250509	150000	2327221810	16840	16840	16840	16840	56
325	20250509	145900	2326278770	16840	16850	16850	16840	50
326	20250509	145800	2325436750	16840	16840	16840	16840	472
327	20250509	145700	2317488270	16840	16840	16840	16840	148
328	20250509	145600	2314995950	16840	16840	16840	16840	41
329	20250509	145500	2314305510	16840	16840	16840	16840	120
330	20250509	145400	2312284710	16840	16840	16850	16840	161
331	20250509	145300	2309573450	16840	16840	16840	16840	721
332	20250509	145200	2297431810	16840	16840	16900	16840	961
333	20250509	145100	2281218340	16840	16840	16840	16840	157
334	20250509	145000	2278574460	16840	16840	16840	16830	98
335	20250509	144900	2276924310	16830	16840	16840	16830	22
336	20250509	144800	2276554000	16830	16830	16830	16830	66
337	20250509	144700	2275443220	16830	16830	16830	16830	37
338	20250509	144600	2274820510	16830	16800	16830	16800	109
339	20250509	144500	2272987150	16810	16810	16810	16810	23
340	20250509	144400	2272600520	16820	16800	16820	16800	168
341	20250509	144300	2269776110	16780	16790	16800	16780	85
342	20250509	144200	2268348640	16790	16770	16790	16770	141
343	20250509	144100	2265982190	16770	16780	16780	16770	118
344	20250509	144000	2264003310	16770	16770	16770	16770	17
345	20250509	143900	2263718220	16770	16770	16780	16770	40
346	20250509	143800	2263047390	16770	16770	16770	16770	16
347	20250509	143700	2262779070	16770	16770	16770	16770	17
348	20250509	143600	2262493980	16780	16780	16780	16780	15
349	20250509	143500	2262242280	16780	16780	16785	16780	37
350	20250509	143400	2261621405	16780	16780	16780	16780	18
351	20250509	143300	2261319365	16780	16780	16780	16780	16
352	20250509	143200	2261050885	16780	16780	16790	16780	40
353	20250509	143100	2260379665	16780	16780	16780	16780	67
354	20250509	143000	2259255405	16780	16780	16780	16780	124
355	20250509	142900	2257174685	16780	16780	16780	16780	179
356	20250509	142800	2254171065	16790	16790	16790	16780	404
357	20250509	142700	2247391315	16780	16780	16780	16780	17
358	20250509	142600	2247106055	16780	16780	16780	16780	37
359	20250509	142500	2246485195	16780	16780	16780	16780	67
360	20250509	142400	2245360935	16780	16790	16790	16780	202
361	20250509	142300	2241969525	16790	16790	16800	16790	154
362	20250509	142200	2239383845	16790	16790	16790	16790	16
363	20250509	142100	2239115205	16790	16790	16790	16790	37
364	20250509	142000	2238493975	16780	16790	16800	16780	1036
365	20250509	141900	2221089945	16800	16780	16830	16780	3229
366	20250509	141800	2166850815	16790	16810	16810	16790	628
367	20250509	141700	2156301355	16810	16810	16820	16810	89
368	20250509	141600	2154804825	16810	16780	16810	16780	284
369	20250509	141500	2150033525	16780	16800	16800	16770	1285
370	20250509	141400	2128465045	16800	16810	16810	16770	9347
371	20250509	141300	1971606095	16810	16830	16830	16800	1485
372	20250509	141200	1946653715	16830	16850	16850	16830	110
373	20250509	141100	1944800415	16860	16830	16860	16820	883
374	20250509	141000	1929924765	16820	16820	16830	16820	120
375	20250509	140900	1927906085	16820	16830	16830	16810	227
376	20250509	140800	1924087895	16830	16850	16860	16830	1403
377	20250509	140700	1900452725	16860	16880	16880	16860	220
378	20250509	140600	1896741125	16880	16890	16890	16880	91
379	20250509	140500	1895204365	16890	16860	16890	16860	2157
380	20250509	140400	1858791905	16860	16830	16860	16830	594
381	20250509	140300	1848783555	16830	16820	16840	16820	152
382	20250509	140200	1846224895	16820	16770	16820	16770	769
383	20250509	140100	1833310875	16780	16780	16790	16770	130
384	20250509	140000	1831130145	16790	16800	16800	16790	109
385	20250509	135900	1829299445	16800	16740	16800	16740	1950
386	20250509	135800	1796605605	16740	16740	16740	16730	479
387	20250509	135700	1788587645	16730	16710	16730	16710	656
388	20250509	135600	1777621395	16700	16700	16710	16680	585
389	20250509	135500	1767851725	16690	16660	16690	16660	222
390	20250509	135400	1764146575	16680	16680	16680	16680	24
391	20250509	135300	1763746255	16660	16660	16660	16660	20
392	20250509	135200	1763413055	16680	16600	16680	16600	516
393	20250509	135100	1754826465	16570	16570	16570	16570	27
394	20250509	135000	1754379075	16540	16630	16630	16540	2199
395	20250509	134900	1717943555	16650	16630	16650	16630	166
396	20250509	134800	1715181275	16620	16620	16620	16620	49
397	20250509	134700	1714366895	16600	16580	16600	16580	470
398	20250509	134600	1706570295	16580	16550	16580	16550	643
399	20250509	134500	1695921095	16560	16550	16560	16550	11
400	20250509	134400	1695738995	16550	16540	16550	16540	31
401	20250509	134300	1695226145	16550	16550	16550	16550	8
402	20250509	134200	1695093745	16550	16550	16550	16550	4
403	20250509	134100	1695027545	16550	16540	16550	16540	30
404	20250509	134000	1694531245	16550	16550	16550	16550	0
405	20250509	133900	1694531245	16550	16550	16550	16550	2
406	20250509	133800	1694498145	16540	16530	16540	16530	32
407	20250509	133700	1693969065	16540	16540	16540	16540	166
408	20250509	133600	1691223425	16530	16530	16530	16530	34
409	20250509	133500	1690661405	16530	16510	16530	16510	220
410	20250509	133400	1687025205	16530	16530	16530	16510	1372
411	20250509	133300	1664360895	16530	16530	16530	16530	11
412	20250509	133200	1664179065	16540	16530	16540	16530	40
413	20250509	133100	1663517665	16540	16540	16540	16540	0
414	20250509	133000	1663517665	16540	16530	16540	16520	1455
415	20250509	132900	1639468705	16540	16530	16540	16530	70
416	20250509	132800	1638311105	16540	16550	16550	16540	682
417	20250509	132700	1627027385	16550	16550	16550	16550	0
418	20250509	132600	1627027385	16550	16540	16550	16540	274
419	20250509	132500	1622492885	16540	16540	16540	16540	0
420	20250509	132400	1622492885	16540	16540	16540	16540	15
421	20250509	132300	1622244785	16540	16540	16540	16540	333
422	20250509	132200	1616736965	16530	16540	16540	16530	360
423	20250509	132100	1610782765	16540	16540	16540	16540	2
424	20250509	132000	1610749685	16530	16530	16530	16530	0
425	20250509	131900	1610749685	16530	16530	16540	16530	190
426	20250509	131800	1607607985	16530	16530	16530	16530	0
427	20250509	131700	1607607985	16530	16540	16540	16530	20
428	20250509	131600	1607277365	16530	16530	16530	16520	2735
429	20250509	131500	1562069105	16540	16540	16540	16540	65
430	20250509	131400	1560994005	16530	16530	16530	16530	0
431	20250509	131300	1560994005	16530	16530	16530	16530	20
432	20250509	131200	1560663405	16540	16540	16540	16540	104
433	20250509	131100	1558943245	16540	16540	16540	16540	51
434	20250509	131000	1558099705	16530	16530	16530	16530	20
435	20250509	130900	1557769105	16540	16540	16540	16540	0
436	20250509	130800	1557769105	16540	16540	16540	16540	2
437	20250509	130700	1557736025	16540	16560	16560	16540	1105
438	20250509	130600	1539451025	16570	16570	16570	16570	126
439	20250509	130500	1537363205	16560	16560	16560	16560	185
440	20250509	130400	1534299605	16560	16550	16560	16550	477
441	20250509	130300	1526400815	16550	16560	16560	16550	150
442	20250509	130200	1523917815	16560	16550	16560	16550	119
443	20250509	130100	1521947765	16550	16580	16580	16550	120
444	20250509	130000	1519958765	16580	16580	16580	16580	0
445	20250509	125900	1519958765	16580	16570	16580	16570	113
446	20250509	125800	1518086335	16560	16560	16560	16560	20
447	20250509	125700	1517755135	16580	16580	16580	16580	4
448	20250509	125600	1517688815	16580	16570	16580	16570	502
449	20250509	125500	1509367655	16570	16540	16580	16540	1576
450	20250509	125400	1483257805	16550	16560	16560	16550	384
451	20250509	125300	1476900765	16560	16550	16560	16550	206
452	20250509	125200	1473491365	16540	16530	16540	16530	70
453	20250509	125100	1472333765	16540	16540	16540	16540	2
454	20250509	125000	1472300685	16540	16540	16540	16540	15
455	20250509	124900	1472052585	16540	16540	16540	16530	28
456	20250509	124800	1471589665	16540	16540	16540	16540	7
457	20250509	124700	1471473885	16540	16530	16540	16530	520
458	20250509	124600	1462875645	16530	16540	16540	16530	22
459	20250509	124500	1462511965	16540	16540	16540	16540	179
460	20250509	124400	1459551305	16570	16570	16570	16570	0
461	20250509	124300	1459551305	16570	16540	16570	16540	70
462	20250509	124200	1458392005	16540	16560	16560	16540	202
463	20250509	124100	1455050905	16560	16540	16560	16540	648
464	20250509	124000	1444332965	16540	16560	16560	16540	551
465	20250509	123900	1435215835	16570	16580	16580	16570	8
466	20250509	123800	1435083235	16580	16560	16580	16560	27
467	20250509	123700	1434635905	16560	16560	16560	16550	274
468	20250509	123600	1430100215	16550	16550	16550	16550	0
469	20250509	123500	1430100215	16550	16540	16550	16540	660
470	20250509	123400	1419177415	16540	16530	16540	16530	40
471	20250509	123300	1418516035	16540	16540	16540	16540	2
472	20250509	123200	1418482955	16540	16540	16540	16540	22
473	20250509	123100	1418119075	16530	16530	16530	16530	34
474	20250509	123000	1417557055	16530	16530	16530	16530	0
475	20250509	122900	1417557055	16530	16530	16530	16530	0
476	20250509	122800	1417557055	16530	16520	16530	16520	36
477	20250509	122700	1416962265	16530	16530	16530	16530	11
478	20250509	122600	1416780435	16520	16520	16520	16520	0
479	20250509	122500	1416780435	16520	16520	16520	16520	20
480	20250509	122400	1416450035	16530	16530	16530	16530	22
481	20250509	122300	1416086375	16530	16530	16530	16530	0
482	20250509	122200	1416086375	16530	16520	16530	16520	200
483	20250509	122100	1412780575	16520	16520	16520	16520	207
484	20250509	122000	1409360935	16520	16520	16520	16520	1
485	20250509	121900	1409344415	16510	16520	16520	16510	220
486	20250509	121800	1405712095	16530	16530	16530	16530	30
487	20250509	121700	1405216195	16530	16530	16530	16530	170
488	20250509	121600	1402406095	16530	16530	16530	16530	90
489	20250509	121500	1400918395	16540	16540	16540	16540	2
490	20250509	121400	1400885315	16530	16530	16530	16530	0
491	20250509	121300	1400885315	16530	16530	16530	16530	35
492	20250509	121200	1400306765	16530	16520	16530	16520	16
493	20250509	121100	1400042395	16520	16560	16560	16520	2424
494	20250509	121000	1359927425	16580	16550	16580	16550	39
495	20250509	120900	1359281775	16560	16580	16580	16560	68
496	20250509	120800	1358155135	16580	16580	16580	16580	175
497	20250509	120700	1355253635	16580	16580	16580	16580	288
498	20250509	120600	1350478595	16570	16580	16580	16570	23
499	20250509	120500	1350097465	16580	16580	16580	16580	272
500	20250509	120400	1345587705	16590	16600	16600	16590	543
501	20250509	120300	1336574995	16600	16610	16610	16600	205
502	20250509	120200	1333171985	16610	16610	16610	16610	2
503	20250509	120100	1333138765	16610	16610	16610	16610	5
504	20250509	120000	1333055715	16600	16600	16600	16600	99
505	20250509	115900	1331412315	16600	16600	16600	16600	527
506	20250509	115800	1322664115	16600	16600	16600	16600	266
507	20250509	115700	1318248515	16600	16610	16610	16600	22
508	20250509	115600	1317883295	16600	16600	16600	16600	0
509	20250509	115500	1317883295	16600	16600	16600	16600	1
510	20250509	115400	1317866695	16600	16600	16600	16600	20
511	20250509	115300	1317534695	16620	16620	16620	16620	2
512	20250509	115200	1317501455	16610	16610	16610	16610	22
513	20250509	115100	1317136035	16610	16610	16610	16600	402
514	20250509	115000	1310459015	16610	16610	16610	16610	1
515	20250509	114900	1310442405	16610	16610	16610	16610	0
516	20250509	114800	1310442405	16610	16610	16610	16600	223
517	20250509	114700	1306738575	16610	16610	16610	16610	1
518	20250509	114600	1306721965	16600	16600	16600	16600	164
519	20250509	114500	1303999565	16600	16600	16600	16600	3024
520	20250509	114400	1253801165	16620	16620	16620	16620	2
521	20250509	114300	1253767925	16610	16610	16610	16610	394
522	20250509	114200	1247223585	16600	16600	16605	16600	71
523	20250509	114100	1246044980	16600	16600	16600	16600	0
524	20250509	114000	1246044980	16600	16620	16620	16600	506
525	20250509	113900	1237643950	16610	16610	16610	16610	20
526	20250509	113800	1237311750	16610	16610	16610	16610	100
527	20250509	113700	1235650750	16610	16610	16610	16610	13
528	20250509	113600	1235434820	16610	16620	16620	16610	12
529	20250509	113500	1235235450	16610	16610	16610	16610	236
530	20250509	113400	1231315490	16600	16600	16600	16600	40
531	20250509	113300	1230651490	16600	16600	16600	16600	20
532	20250509	113200	1230319490	16600	16600	16600	16600	2
533	20250509	113100	1230286290	16610	16610	16610	16610	2
534	20250509	113000	1230253070	16610	16600	16610	16600	22
535	20250509	112900	1229887850	16620	16620	16620	16620	55
536	20250509	112800	1228973750	16620	16620	16620	16620	1
537	20250509	112700	1228957130	16620	16600	16620	16600	22
538	20250509	112600	1228591890	16630	16610	16650	16590	1025
539	20250509	112500	1211577880	16620	16610	16620	16610	11
540	20250509	112400	1211395160	16640	16650	16650	16610	459
541	20250509	112300	1203759000	16660	16670	16670	16660	2186
542	20250509	112200	1167339060	16680	16690	16690	16680	136
543	20250509	112100	1165070560	16680	16690	16690	16680	35
544	20250509	112000	1164486610	16690	16690	16690	16690	18
545	20250509	111900	1164186190	16690	16690	16690	16690	0
546	20250509	111800	1164186190	16690	16690	16690	16690	2
547	20250509	111700	1164152810	16690	16690	16690	16690	1
548	20250509	111600	1164136120	16690	16690	16690	16690	0
549	20250509	111500	1164136120	16690	16700	16700	16690	109
550	20250509	111400	1162316710	16700	16700	16700	16700	6
551	20250509	111300	1162216510	16700	16700	16700	16700	2
552	20250509	111200	1162183110	16690	16690	16690	16690	20
553	20250509	111100	1161849310	16690	16690	16690	16690	8
554	20250509	111000	1161715790	16690	16710	16710	16690	771
555	20250509	110900	1148835200	16710	16700	16710	16700	156
556	20250509	110800	1146228670	16700	16700	16700	16700	47
557	20250509	110700	1145443770	16700	16700	16700	16700	25
558	20250509	110600	1145026270	16700	16680	16700	16680	200
559	20250509	110500	1141686670	16700	16690	16700	16690	387
560	20250509	110400	1135227330	16690	16720	16720	16680	1906
561	20250509	110300	1103394040	16720	16720	16720	16720	46
562	20250509	110200	1102624920	16730	16730	16730	16730	1
563	20250509	110100	1102608190	16730	16730	16730	16730	35
564	20250509	110000	1102022640	16730	16720	16730	16720	29
565	20250509	105900	1101537670	16720	16720	16720	16720	0
566	20250509	105800	1101537670	16720	16720	16720	16720	0
567	20250509	105700	1101537670	16720	16720	16720	16720	40
568	20250509	105600	1100868870	16730	16730	16730	16730	213
569	20250509	105500	1097305380	16730	16720	16730	16720	3
570	20250509	105400	1097255200	16710	16710	16710	16710	599
571	20250509	105300	1087245910	16700	16710	16710	16700	103
572	20250509	105200	1085524980	16710	16710	16710	16710	318
573	20250509	105100	1080211200	16710	16710	16710	16710	2
574	20250509	105000	1080177780	16700	16700	16700	16700	20
575	20250509	104900	1079843780	16700	16700	16700	16700	110
576	20250509	104800	1078006780	16700	16700	16700	16700	494
577	20250509	104700	1069756980	16710	16700	16710	16700	22
578	20250509	104600	1069389560	16710	16700	16710	16700	286
579	20250509	104500	1064613340	16700	16700	16700	16700	2
580	20250509	104400	1064579940	16700	16700	16700	16700	5
581	20250509	104300	1064496440	16710	16710	16710	16710	0
582	20250509	104200	1064496440	16710	16680	16710	16670	487
583	20250509	104100	1056361060	16680	16690	16690	16680	136
584	20250509	104000	1054091710	16710	16710	16710	16710	0
585	20250509	103900	1054091710	16710	16710	16710	16710	0
586	20250509	103800	1054091710	16710	16740	16740	16690	836
587	20250509	103700	1040122210	16740	16740	16740	16740	0
588	20250509	103600	1040122210	16740	16740	16740	16740	729
589	20250509	103500	1027918750	16740	16740	16740	16740	109
590	20250509	103400	1026094090	16750	16750	16750	16750	6
591	20250509	103300	1025993590	16760	16750	16760	16750	29
592	20250509	103200	1025507820	16740	16740	16740	16740	20
593	20250509	103100	1025173020	16740	16740	16740	16740	0
594	20250509	103000	1025173020	16740	16730	16740	16730	221
595	20250509	102900	1021473940	16730	16740	16740	16730	22
596	20250509	102800	1021105860	16740	16740	16740	16740	90
597	20250509	102700	1019599260	16740	16740	16740	16740	169
598	20250509	102600	1016770200	16710	16690	16710	16690	321
599	20250509	102500	1011407390	16680	16690	16690	16680	199
600	20250509	102400	1008087010	16710	16710	16710	16700	1746
601	20250509	102300	978916610	16710	16700	16710	16700	339
602	20250509	102200	973255120	16700	16690	16700	16690	576
603	20250509	102100	963638220	16690	16700	16700	16690	371
604	20250509	102000	957445440	16700	16710	16710	16700	52
605	20250509	101900	956577020	16720	16730	16730	16710	380
606	20250509	101800	950222230	16730	16730	16730	16730	0
607	20250509	101700	950222230	16730	16710	16760	16710	121
608	20250509	101600	948198140	16700	16700	16700	16700	58
609	20250509	101500	947229540	16700	16700	16700	16700	101
610	20250509	101400	945542840	16690	16690	16690	16690	375
611	20250509	101300	939284090	16690	16680	16690	16680	1590
612	20250509	101200	912748880	16700	16700	16700	16700	0
613	20250509	101100	912748880	16700	16700	16700	16700	2
614	20250509	101000	912715480	16700	16720	16720	16700	901
615	20250509	100900	897666830	16720	16750	16750	16720	293
616	20250509	100800	892765180	16750	16750	16750	16750	0
617	20250509	100700	892765180	16750	16730	16750	16730	148
618	20250509	100600	890286900	16730	16770	16770	16730	809
619	20250509	100500	876740090	16760	16850	16850	16760	1682
620	20250509	100400	848464140	16860	16860	16870	16860	144
621	20250509	100300	846036010	16860	16860	16870	16860	161
622	20250509	100200	843321540	16850	16850	16860	16840	693
623	20250509	100100	831641480	16840	16850	16850	16840	603
624	20250509	100000	821481820	16840	16800	16840	16800	548
625	20250509	095900	812260370	16790	16850	16850	16790	1705
626	20250509	095800	783604000	16850	16810	16850	16810	1740
627	20250509	095700	754309970	16820	16790	16820	16790	363
628	20250509	095600	748212500	16790	16790	16800	16790	818
629	20250509	095500	734470500	16780	16720	16780	16720	2350
630	20250509	095400	695070700	16720	16710	16720	16710	105
631	20250509	095300	693315110	16700	16660	16700	16660	3251
632	20250509	095200	639062530	16660	16670	16680	16660	93
633	20250509	095100	637512210	16660	16650	16660	16650	43
634	20250509	095000	636795970	16640	16640	16640	16640	0
635	20250509	094900	636795970	16640	16640	16640	16640	2414
636	20250509	094800	596627010	16630	16630	16630	16590	3342
637	20250509	094700	541126670	16640	16640	16640	16640	12
638	20250509	094600	540926990	16640	16640	16640	16640	3
639	20250509	094500	540877070	16640	16610	16640	16610	149
640	20250509	094400	538402120	16610	16600	16610	16600	7
641	20250509	094300	538285910	16600	16600	16630	16600	71
642	20250509	094200	537105240	16600	16630	16630	16600	1131
643	20250509	094100	518325570	16640	16660	16660	16640	1182
644	20250509	094000	498642020	16660	16670	16670	16660	44
645	20250509	093900	497908640	16660	16590	16680	16590	3654
646	20250509	093800	437099810	16580	16570	16580	16570	63
647	20250509	093700	436055890	16560	16560	16560	16560	76
648	20250509	093600	434797330	16560	16560	16560	16550	326
649	20250509	093500	429401870	16570	16620	16620	16570	713
650	20250509	093400	417578450	16620	16620	16620	16610	139
651	20250509	093300	415268340	16630	16670	16680	16630	452
652	20250509	093200	407744560	16700	16580	16700	16580	749
653	20250509	093100	395280070	16590	16590	16590	16590	43
654	20250509	093000	394566700	16590	16590	16590	16590	60
655	20250509	092900	393571300	16580	16550	16580	16550	3378
656	20250509	092800	337565420	16550	16550	16550	16550	1
657	20250509	092700	337548870	16550	16550	16550	16550	10
658	20250509	092600	337383370	16540	16540	16540	16540	6
659	20250509	092500	337284130	16530	16470	16550	16470	304
660	20250509	092400	332263930	16470	16450	16470	16450	296
661	20250509	092300	327391470	16450	16480	16480	16450	622
662	20250509	092200	317152620	16480	16480	16480	16480	0
663	20250509	092100	317152620	16480	16470	16480	16470	150
664	20250509	092000	314681620	16480	16480	16480	16450	1641
665	20250509	091900	287663920	16480	16480	16480	16480	85
666	20250509	091800	286263120	16470	16480	16510	16470	616
667	20250509	091700	276111900	16480	16480	16480	16480	125
668	20250509	091600	274051900	16480	16470	16480	16470	95
669	20250509	091500	272487240	16470	16470	16470	16470	0
670	20250509	091400	272487240	16470	16470	16480	16470	464
671	20250509	091300	264844640	16480	16490	16510	16460	1322
672	20250509	091200	243057060	16480	16480	16480	16480	733
673	20250509	091100	230977220	16480	16480	16480	16480	313
674	20250509	091000	225818980	16480	16470	16490	16460	349
675	20250509	090900	220071240	16490	16490	16500	16470	544
676	20250509	090800	211105500	16500	16510	16510	16490	777
677	20250509	090700	198286750	16500	16500	16500	16500	106
678	20250509	090600	196537750	16500	16480	16500	16480	251
679	20250509	090500	192399080	16490	16490	16490	16470	740
680	20250509	090400	180206750	16490	16530	16530	16470	1923
681	20250509	090300	148476815	16530	16560	16570	16520	787
682	20250509	090200	135453920	16570	16590	16620	16560	2091
683	20250509	090100	100763570	16590	16700	16700	16590	2587
684	20250509	090000	57733880	16700	16800	16800	16700	3444