KissMeData/206640/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	202200	2675188950	16010	16010	16010	16010	1236
3	20250513	202100	2675188950	16010	16010	16010	16010	0
4	20250513	202000	2675188950	16010	16010	16010	16010	0
5	20250513	201900	2675188950	16010	16010	16010	16010	0
6	20250513	201800	2675188950	16010	16010	16010	16010	0
7	20250513	201700	2675188950	16010	16010	16010	16010	0
8	20250513	201600	2675188950	16010	16010	16010	16010	0
9	20250513	201500	2675188950	16010	16010	16010	16010	0
10	20250513	201400	2675188950	16010	16010	16010	16010	0
11	20250513	201300	2675188950	16010	16010	16010	16010	0
12	20250513	201200	2675188950	16010	16010	16010	16010	0
13	20250513	201100	2675188950	16010	16010	16010	16010	0
14	20250513	201000	2675188950	16010	16010	16010	16010	0
15	20250513	200900	2675188950	16010	16010	16010	16010	0
16	20250513	200800	2675188950	16010	16010	16010	16010	0
17	20250513	200700	2675188950	16010	16010	16010	16010	0
18	20250513	200600	2675188950	16010	16010	16010	16010	0
19	20250513	200500	2675188950	16010	16010	16010	16010	0
20	20250513	200400	2675188950	16010	16010	16010	16010	0
21	20250513	200300	2675188950	16010	16010	16010	16010	0
22	20250513	200200	2675188950	16010	16010	16010	16010	0
23	20250513	200100	2675188950	16010	16010	16010	16010	0
24	20250513	200000	2675188950	16010	16010	16010	16010	0
25	20250513	195900	2675188950	16010	16010	16010	16010	0
26	20250513	195800	2675188950	16010	16010	16010	16010	0
27	20250513	195700	2675188950	16010	16010	16010	16010	0
28	20250513	195600	2675188950	16010	16010	16010	16010	0
29	20250513	195500	2675188950	16010	16010	16010	16010	0
30	20250513	195400	2675188950	16010	16010	16010	16010	0
31	20250513	195300	2675188950	16010	16010	16010	16010	0
32	20250513	195200	2675188950	16010	16010	16010	16010	1236
33	20250513	195100	2675188950	16010	16010	16010	16010	0
34	20250513	195000	2675188950	16010	16010	16010	16010	0
35	20250513	194900	2675188950	16010	16010	16010	16010	0
36	20250513	194800	2675188950	16010	16010	16010	16010	0
37	20250513	194700	2675188950	16010	16010	16010	16010	0
38	20250513	194600	2675188950	16010	16010	16010	16010	0
39	20250513	194500	2675188950	16010	16010	16010	16010	0
40	20250513	194400	2675188950	16010	16010	16010	16010	0
41	20250513	194300	2675188950	16010	16010	16010	16010	0
42	20250513	194200	2675188950	16010	16010	16010	16010	0
43	20250513	194100	2675188950	16010	16010	16010	16010	0
44	20250513	194000	2675188950	16010	16010	16010	16010	0
45	20250513	193900	2675188950	16010	16010	16010	16010	0
46	20250513	193800	2675188950	16010	16010	16010	16010	0
47	20250513	193700	2675188950	16010	16010	16010	16010	0
48	20250513	193600	2675188950	16010	16010	16010	16010	0
49	20250513	193500	2675188950	16010	16010	16010	16010	0
50	20250513	193400	2675188950	16010	16010	16010	16010	0
51	20250513	193300	2675188950	16010	16010	16010	16010	0
52	20250513	193200	2675188950	16010	16010	16010	16010	0
53	20250513	193100	2675188950	16010	16010	16010	16010	0
54	20250513	193000	2675188950	16010	16010	16010	16010	0
55	20250513	192900	2675188950	16010	16010	16010	16010	0
56	20250513	192800	2675188950	16010	16010	16010	16010	0
57	20250513	192700	2675188950	16010	16010	16010	16010	0
58	20250513	192600	2675188950	16010	16010	16010	16010	0
59	20250513	192500	2675188950	16010	16010	16010	16010	0
60	20250513	192400	2675188950	16010	16010	16010	16010	0
61	20250513	192300	2675188950	16010	16010	16010	16010	0
62	20250513	192200	2675188950	16010	16010	16010	16010	1236
63	20250513	192100	2675188950	16010	16010	16010	16010	0
64	20250513	192000	2675188950	16010	16010	16010	16010	0
65	20250513	191900	2675188950	16010	16010	16010	16010	0
66	20250513	191800	2675188950	16010	16010	16010	16010	0
67	20250513	191700	2675188950	16010	16010	16010	16010	0
68	20250513	191600	2675188950	16010	16010	16010	16010	0
69	20250513	191500	2675188950	16010	16010	16010	16010	0
70	20250513	191400	2675188950	16010	16010	16010	16010	0
71	20250513	191300	2675188950	16010	16010	16010	16010	0
72	20250513	191200	2675188950	16010	16010	16010	16010	0
73	20250513	191100	2675188950	16010	16010	16010	16010	0
74	20250513	191000	2675188950	16010	16010	16010	16010	0
75	20250513	190900	2675188950	16010	16010	16010	16010	0
76	20250513	190800	2675188950	16010	16010	16010	16010	0
77	20250513	190700	2675188950	16010	16010	16010	16010	0
78	20250513	190600	2675188950	16010	16010	16010	16010	0
79	20250513	190500	2675188950	16010	16010	16010	16010	0
80	20250513	190400	2675188950	16010	16010	16010	16010	0
81	20250513	190300	2675188950	16010	16010	16010	16010	0
82	20250513	190200	2675188950	16010	16010	16010	16010	0
83	20250513	190100	2675188950	16010	16010	16010	16010	0
84	20250513	190000	2675188950	16010	16010	16010	16010	0
85	20250513	185900	2675188950	16010	16010	16010	16010	0
86	20250513	185800	2675188950	16010	16010	16010	16010	0
87	20250513	185700	2675188950	16010	16010	16010	16010	0
88	20250513	185600	2675188950	16010	16010	16010	16010	0
89	20250513	185500	2675188950	16010	16010	16010	16010	0
90	20250513	185400	2675188950	16010	16010	16010	16010	0
91	20250513	185300	2675188950	16010	16010	16010	16010	0
92	20250513	185200	2675188950	16010	16010	16010	16010	1236
93	20250513	185100	2675188950	16010	16010	16010	16010	0
94	20250513	185000	2675188950	16010	16010	16010	16010	0
95	20250513	184900	2675188950	16010	16010	16010	16010	0
96	20250513	184800	2675188950	16010	16010	16010	16010	0
97	20250513	184700	2675188950	16010	16010	16010	16010	0
98	20250513	184600	2675188950	16010	16010	16010	16010	0
99	20250513	184500	2675188950	16010	16010	16010	16010	0
100	20250513	184400	2675188950	16010	16010	16010	16010	0
101	20250513	184300	2675188950	16010	16010	16010	16010	0
102	20250513	184200	2675188950	16010	16010	16010	16010	0
103	20250513	184100	2675188950	16010	16010	16010	16010	0
104	20250513	184000	2675188950	16010	16010	16010	16010	0
105	20250513	183900	2675188950	16010	16010	16010	16010	0
106	20250513	183800	2675188950	16010	16010	16010	16010	0
107	20250513	183700	2675188950	16010	16010	16010	16010	0
108	20250513	183600	2675188950	16010	16010	16010	16010	0
109	20250513	183500	2675188950	16010	16010	16010	16010	0
110	20250513	183400	2675188950	16010	16010	16010	16010	0
111	20250513	183300	2675188950	16010	16010	16010	16010	0
112	20250513	183200	2675188950	16010	16010	16010	16010	0
113	20250513	183100	2675188950	16010	16010	16010	16010	0
114	20250513	183000	2675188950	16010	16010	16010	16010	0
115	20250513	182900	2675188950	16010	16010	16010	16010	0
116	20250513	182800	2675188950	16010	16010	16010	16010	0
117	20250513	182700	2675188950	16010	16010	16010	16010	0
118	20250513	182600	2675188950	16010	16010	16010	16010	0
119	20250513	182500	2675188950	16010	16010	16010	16010	0
120	20250513	182400	2675188950	16010	16010	16010	16010	0
121	20250513	182300	2675188950	16010	16010	16010	16010	0
122	20250513	182200	2675188950	16010	16010	16010	16010	1236
123	20250513	182100	2675188950	16010	16010	16010	16010	0
124	20250513	182000	2675188950	16010	16010	16010	16010	0
125	20250513	181900	2675188950	16010	16010	16010	16010	0
126	20250513	181800	2675188950	16010	16010	16010	16010	0
127	20250513	181700	2675188950	16010	16010	16010	16010	0
128	20250513	181600	2675188950	16010	16010	16010	16010	0
129	20250513	181500	2675188950	16010	16010	16010	16010	0
130	20250513	181400	2675188950	16010	16010	16010	16010	0
131	20250513	181300	2675188950	16010	16010	16010	16010	0
132	20250513	181200	2675188950	16010	16010	16010	16010	0
133	20250513	181100	2675188950	16010	16010	16010	16010	0
134	20250513	181000	2675188950	16010	16010	16010	16010	0
135	20250513	180900	2675188950	16010	16010	16010	16010	0
136	20250513	180800	2675188950	16010	16010	16010	16010	0
137	20250513	180700	2675188950	16010	16010	16010	16010	0
138	20250513	180600	2675188950	16010	16010	16010	16010	0
139	20250513	180500	2675188950	16010	16010	16010	16010	0
140	20250513	180400	2675188950	16010	16010	16010	16010	0
141	20250513	180300	2675188950	16010	16010	16010	16010	0
142	20250513	180200	2675188950	16010	16010	16010	16010	0
143	20250513	180100	2675188950	16010	16010	16010	16010	0
144	20250513	180000	2675188950	16010	16010	16010	16010	0
145	20250513	175900	2675188950	16010	16010	16010	16010	0
146	20250513	175800	2675188950	16010	16010	16010	16010	0
147	20250513	175700	2675188950	16010	16010	16010	16010	0
148	20250513	175600	2675188950	16010	16010	16010	16010	0
149	20250513	175500	2675188950	16010	16010	16010	16010	0
150	20250513	175400	2675188950	16010	16010	16010	16010	0
151	20250513	175300	2675188950	16010	16010	16010	16010	0
152	20250513	175200	2675188950	16010	16010	16010	16010	1236
153	20250513	175100	2675188950	16010	16010	16010	16010	0
154	20250513	175000	2675188950	16010	16010	16010	16010	0
155	20250513	174900	2675188950	16010	16010	16010	16010	0
156	20250513	174800	2675188950	16010	16010	16010	16010	0
157	20250513	174700	2675188950	16010	16010	16010	16010	0
158	20250513	174600	2675188950	16010	16010	16010	16010	0
159	20250513	174500	2675188950	16010	16010	16010	16010	0
160	20250513	174400	2675188950	16010	16010	16010	16010	0
161	20250513	174300	2675188950	16010	16010	16010	16010	0
162	20250513	174200	2675188950	16010	16010	16010	16010	0
163	20250513	174100	2675188950	16010	16010	16010	16010	0
164	20250513	174000	2675188950	16010	16010	16010	16010	0
165	20250513	173900	2675188950	16010	16010	16010	16010	0
166	20250513	173800	2675188950	16010	16010	16010	16010	0
167	20250513	173700	2675188950	16010	16010	16010	16010	0
168	20250513	173600	2675188950	16010	16010	16010	16010	0
169	20250513	173500	2675188950	16010	16010	16010	16010	0
170	20250513	173400	2675188950	16010	16010	16010	16010	0
171	20250513	173300	2675188950	16010	16010	16010	16010	0
172	20250513	173200	2675188950	16010	16010	16010	16010	0
173	20250513	173100	2675188950	16010	16010	16010	16010	0
174	20250513	173000	2675188950	16010	16010	16010	16010	0
175	20250513	172900	2675188950	16010	16010	16010	16010	0
176	20250513	172800	2675188950	16010	16010	16010	16010	0
177	20250513	172700	2675188950	16010	16010	16010	16010	0
178	20250513	172600	2675188950	16010	16010	16010	16010	0
179	20250513	172500	2675188950	16010	16010	16010	16010	0
180	20250513	172400	2675188950	16010	16010	16010	16010	0
181	20250513	172300	2675188950	16010	16010	16010	16010	0
182	20250513	172200	2675188950	16010	16010	16010	16010	1236
183	20250513	172100	2675188950	16010	16010	16010	16010	0
184	20250513	172000	2675188950	16010	16010	16010	16010	0
185	20250513	171900	2675188950	16010	16010	16010	16010	0
186	20250513	171800	2675188950	16010	16010	16010	16010	0
187	20250513	171700	2675188950	16010	16010	16010	16010	0
188	20250513	171600	2675188950	16010	16010	16010	16010	0
189	20250513	171500	2675188950	16010	16010	16010	16010	0
190	20250513	171400	2675188950	16010	16010	16010	16010	0
191	20250513	171300	2675188950	16010	16010	16010	16010	0
192	20250513	171200	2675188950	16010	16010	16010	16010	0
193	20250513	171100	2675188950	16010	16010	16010	16010	0
194	20250513	171000	2675188950	16010	16010	16010	16010	0
195	20250513	170900	2675188950	16010	16010	16010	16010	0
196	20250513	170800	2675188950	16010	16010	16010	16010	0
197	20250513	170700	2675188950	16010	16010	16010	16010	0
198	20250513	170600	2675188950	16010	16010	16010	16010	0
199	20250513	170500	2675188950	16010	16010	16010	16010	0
200	20250513	170400	2675188950	16010	16010	16010	16010	0
201	20250513	170300	2675188950	16010	16010	16010	16010	0
202	20250513	170200	2675188950	16010	16010	16010	16010	0
203	20250513	170100	2675188950	16010	16010	16010	16010	0
204	20250513	170000	2675188950	16010	16010	16010	16010	0
205	20250513	165900	2675188950	16010	16010	16010	16010	0
206	20250513	165800	2675188950	16010	16010	16010	16010	0
207	20250513	165700	2675188950	16010	16010	16010	16010	0
208	20250513	165600	2675188950	16010	16010	16010	16010	0
209	20250513	165500	2675188950	16010	16010	16010	16010	0
210	20250513	165400	2675188950	16010	16010	16010	16010	0
211	20250513	165300	2675188950	16010	16010	16010	16010	0
212	20250513	165200	2675188950	16010	16010	16010	16010	1236
213	20250513	165100	2675188950	16010	16010	16010	16010	0
214	20250513	165000	2675188950	16010	16010	16010	16010	0
215	20250513	164900	2675188950	16010	16010	16010	16010	0
216	20250513	164800	2675188950	16010	16010	16010	16010	0
217	20250513	164700	2675188950	16010	16010	16010	16010	0
218	20250513	164600	2675188950	16010	16010	16010	16010	0
219	20250513	164500	2675188950	16010	16010	16010	16010	0
220	20250513	164400	2675188950	16010	16010	16010	16010	0
221	20250513	164300	2675188950	16010	16010	16010	16010	0
222	20250513	164200	2675188950	16010	16010	16010	16010	0
223	20250513	164100	2675188950	16010	16010	16010	16010	0
224	20250513	164000	2675188950	16010	16010	16010	16010	0
225	20250513	163900	2675188950	16010	16010	16010	16010	0
226	20250513	163800	2675188950	16010	16010	16010	16010	0
227	20250513	163700	2675188950	16010	16010	16010	16010	0
228	20250513	163600	2675188950	16010	16010	16010	16010	0
229	20250513	163500	2675188950	16010	16010	16010	16010	0
230	20250513	163400	2675188950	16010	16010	16010	16010	0
231	20250513	163300	2675188950	16010	16010	16010	16010	0
232	20250513	163200	2675188950	16010	16010	16010	16010	0
233	20250513	163100	2675188950	16010	16010	16010	16010	0
234	20250513	163000	2675188950	16010	16010	16010	16010	0
235	20250513	162900	2675188950	16010	16010	16010	16010	0
236	20250513	162800	2675188950	16010	16010	16010	16010	0
237	20250513	162700	2675188950	16010	16010	16010	16010	0
238	20250513	162600	2675188950	16010	16010	16010	16010	0
239	20250513	162500	2675188950	16010	16010	16010	16010	0
240	20250513	162400	2675188950	16010	16010	16010	16010	0
241	20250513	162300	2675188950	16010	16010	16010	16010	0
242	20250513	162200	2675188950	16010	16010	16010	16010	1236
243	20250513	162100	2675188950	16010	16010	16010	16010	0
244	20250513	162000	2675188950	16010	16010	16010	16010	0
245	20250513	161900	2675188950	16010	16010	16010	16010	0
246	20250513	161800	2675188950	16010	16010	16010	16010	0
247	20250513	161700	2675188950	16010	16010	16010	16010	0
248	20250513	161600	2675188950	16010	16010	16010	16010	0
249	20250513	161500	2675188950	16010	16010	16010	16010	0
250	20250513	161400	2675188950	16010	16010	16010	16010	0
251	20250513	161300	2675188950	16010	16010	16010	16010	0
252	20250513	161200	2675188950	16010	16010	16010	16010	0
253	20250513	161100	2675188950	16010	16010	16010	16010	0
254	20250513	161000	2675188950	16010	16010	16010	16010	0
255	20250513	160900	2675188950	16010	16010	16010	16010	0
256	20250513	160800	2675188950	16010	16010	16010	16010	0
257	20250513	160700	2675188950	16010	16010	16010	16010	0
258	20250513	160600	2675188950	16010	16010	16010	16010	0
259	20250513	160500	2675188950	16010	16010	16010	16010	0
260	20250513	160400	2675188950	16010	16010	16010	16010	0
261	20250513	160300	2675188950	16010	16010	16010	16010	0
262	20250513	160200	2675188950	16010	16010	16010	16010	0
263	20250513	160100	2675188950	16010	16010	16010	16010	0
264	20250513	160000	2675188950	16010	16010	16010	16010	0
265	20250513	155900	2675188950	16010	16010	16010	16010	0
266	20250513	155800	2675188950	16010	16010	16010	16010	0
267	20250513	155700	2675188950	16010	16010	16010	16010	0
268	20250513	155600	2675188950	16010	16010	16010	16010	0
269	20250513	155500	2675188950	16010	16010	16010	16010	0
270	20250513	155400	2675188950	16010	16010	16010	16010	0
271	20250513	155300	2675188950	16010	16010	16010	16010	0
272	20250513	155200	2675188950	16010	16010	16010	16010	1236
273	20250513	155100	2675188950	16010	16010	16010	16010	0
274	20250513	155000	2675188950	16010	16010	16010	16010	0
275	20250513	154900	2675188950	16010	16010	16010	16010	0
276	20250513	154800	2675188950	16010	16010	16010	16010	0
277	20250513	154700	2675188950	16010	16010	16010	16010	0
278	20250513	154600	2675188950	16010	16010	16010	16010	0
279	20250513	154500	2675188950	16010	16010	16010	16010	0
280	20250513	154400	2675188950	16010	16010	16010	16010	0
281	20250513	154300	2675188950	16010	16010	16010	16010	0
282	20250513	154200	2675188950	16010	16010	16010	16010	0
283	20250513	154100	2675188950	16010	16010	16010	16010	0
284	20250513	154000	2675188950	16010	16010	16010	16010	0
285	20250513	153900	2675188950	16010	16010	16010	16010	0
286	20250513	153800	2675188950	16010	16010	16010	16010	0
287	20250513	153700	2675188950	16010	16010	16010	16010	0
288	20250513	153600	2675188950	16010	16010	16010	16010	0
289	20250513	153500	2675188950	16010	16010	16010	16010	0
290	20250513	153400	2675188950	16010	16010	16010	16010	0
291	20250513	153300	2675188950	16010	16010	16010	16010	0
292	20250513	153200	2675188950	16010	16010	16010	16010	0
293	20250513	153100	2675188950	16010	16010	16010	16010	0
294	20250513	153000	2675188950	16010	16010	16010	16010	1236
295	20250513	152900	2655400590	16030	16030	16030	16030	0
296	20250513	152800	2655400590	16030	16030	16030	16030	0
297	20250513	152700	2655400590	16030	16030	16030	16030	0
298	20250513	152600	2655400590	16030	16030	16030	16030	0
299	20250513	152500	2655400590	16030	16030	16030	16030	0
300	20250513	152400	2655400590	16030	16030	16030	16030	0
301	20250513	152300	2655400590	16030	16030	16030	16030	0
302	20250513	152200	2655400590	16030	16030	16030	16030	0
303	20250513	152100	2655400590	16030	16030	16030	16030	0
304	20250513	152000	2655400590	16030	16030	16030	16030	0
305	20250513	151900	2655400590	16030	16060	16060	16000	485
306	20250513	151800	2647634550	16060	16060	16060	16060	70
307	20250513	151700	2646510350	16040	16010	16060	16010	45
308	20250513	151600	2645788470	16010	16050	16050	16010	613
309	20250513	151500	2635968660	16030	16030	16030	16030	40
310	20250513	151400	2635327460	16050	16050	16050	16050	960
311	20250513	151300	2619919460	16020	16020	16020	16020	1
312	20250513	151200	2619903440	16020	16030	16040	16020	198
313	20250513	151100	2616728920	16110	16040	16110	16030	882
314	20250513	151000	2602582960	16040	16050	16120	16040	315
315	20250513	150900	2597524850	16040	16050	16050	16040	164
316	20250513	150800	2594894080	16050	16050	16070	16050	50
317	20250513	150700	2594090740	16030	16040	16050	16030	263
318	20250513	150600	2589870120	16130	16030	16130	16030	1627
319	20250513	150500	2563663590	16040	16040	16040	16040	161
320	20250513	150400	2561081150	16040	16040	16040	16040	1
321	20250513	150300	2561065110	16040	16050	16080	16040	444
322	20250513	150200	2553937060	16050	16060	16090	16050	258
323	20250513	150100	2549792740	16060	16080	16080	16060	10
324	20250513	150000	2549631960	16090	16100	16100	16090	31
325	20250513	145900	2549132910	16100	16110	16110	16090	340
326	20250513	145800	2543658870	16120	16120	16130	16120	245
327	20250513	145700	2539708470	16130	16130	16130	16130	139
328	20250513	145600	2537466400	16120	16130	16130	16110	521
329	20250513	145500	2529064680	16140	16120	16180	16120	1339
330	20250513	145400	2507405330	16120	16070	16120	16070	520
331	20250513	145300	2499032860	16070	16090	16100	16070	284
332	20250513	145200	2494466450	16100	16070	16100	16060	300
333	20250513	145100	2489644490	16070	16090	16090	16070	81
334	20250513	145000	2488342100	16110	16110	16110	16110	5
335	20250513	144900	2488261550	16120	16120	16120	16120	0
336	20250513	144800	2488261550	16120	16120	16120	16110	7
337	20250513	144700	2488148720	16110	16120	16120	16110	15
338	20250513	144600	2487907050	16120	16120	16120	16120	83
339	20250513	144500	2486569090	16110	16100	16110	16100	361
340	20250513	144400	2480755040	16100	16100	16100	16100	3
341	20250513	144300	2480706740	16100	16100	16100	16100	5
342	20250513	144200	2480626240	16100	16100	16100	16100	2
343	20250513	144100	2480594040	16100	16100	16100	16100	3
344	20250513	144000	2480545740	16100	16100	16100	16100	2
345	20250513	143900	2480513540	16100	16100	16100	16100	65
346	20250513	143800	2479467040	16100	16100	16100	16090	38
347	20250513	143700	2478855260	16100	16100	16100	16100	4
348	20250513	143600	2478790860	16110	16110	16110	16110	5
349	20250513	143500	2478710310	16110	16110	16110	16110	2
350	20250513	143400	2478678090	16120	16120	16120	16120	446
351	20250513	143300	2471488570	16130	16060	16130	16060	2506
352	20250513	143200	2431146040	16050	16050	16050	16050	10
353	20250513	143100	2430985540	16070	16070	16070	16070	0
354	20250513	143000	2430985540	16070	16080	16080	16070	57
355	20250513	142900	2430069530	16070	16070	16070	16070	3
356	20250513	142800	2430021320	16080	16020	16080	16020	2581
357	20250513	142700	2388648110	16000	16000	16000	16000	392
358	20250513	142600	2382376110	16000	16000	16000	16000	3
359	20250513	142500	2382328110	16000	16020	16020	16000	412
360	20250513	142400	2375736000	16030	16030	16030	16030	4
361	20250513	142300	2375671880	16030	16030	16030	16030	2
362	20250513	142200	2375639820	16030	16080	16080	16030	710
363	20250513	142100	2364253270	16080	16080	16080	16080	0
364	20250513	142000	2364253270	16080	16080	16080	16080	5
365	20250513	141900	2364172870	16080	16080	16080	16080	302
366	20250513	141800	2359316710	16070	16070	16070	16070	0
367	20250513	141700	2359316710	16070	16070	16070	16070	6
368	20250513	141600	2359220290	16060	16070	16080	16060	61
369	20250513	141500	2358240570	16060	16060	16060	16060	1
370	20250513	141400	2358224510	16060	16060	16060	16060	3
371	20250513	141300	2358176330	16050	16050	16050	16050	136
372	20250513	141200	2355993530	16050	16050	16050	16050	54
373	20250513	141100	2355126830	16050	16050	16050	16050	315
374	20250513	141000	2350071080	16040	16040	16040	16040	21
375	20250513	140900	2349734240	16030	16030	16030	16030	72
376	20250513	140800	2348580080	16030	16030	16030	16030	3
377	20250513	140700	2348531990	16030	16030	16030	16020	7
378	20250513	140600	2348419800	16030	16030	16030	16030	4
379	20250513	140500	2348355680	16030	16030	16030	16030	6
380	20250513	140400	2348259500	16030	16030	16030	16030	3
381	20250513	140300	2348211410	16030	16030	16030	16030	2
382	20250513	140200	2348179350	16030	16030	16030	16030	306
383	20250513	140100	2343274170	16030	16020	16030	16020	203
384	20250513	140000	2340021080	16030	16030	16030	16030	3
385	20250513	135900	2339972990	16030	16000	16030	16000	576
386	20250513	135800	2330755070	16000	16000	16000	16000	2
387	20250513	135700	2330723070	16000	15980	16000	15980	205
388	20250513	135600	2327445120	15980	15990	15990	15980	64
389	20250513	135500	2326422370	15990	15990	15990	15990	7
390	20250513	135400	2326310440	16000	16000	16000	16000	100
391	20250513	135300	2324710440	16000	16000	16000	16000	33
392	20250513	135200	2324182440	15980	15980	15980	15980	100
393	20250513	135100	2322584440	15980	15990	15990	15980	23
394	20250513	135000	2322216700	15990	16010	16010	15980	351
395	20250513	134900	2316603480	16020	16020	16020	16020	3
396	20250513	134800	2316555420	15990	15980	15990	15960	329
397	20250513	134700	2311298430	15970	15990	15990	15970	205
398	20250513	134600	2308022620	15980	15980	15980	15980	103
399	20250513	134500	2306376680	15980	15980	15980	15980	2
400	20250513	134400	2306344720	15970	15970	15970	15970	21
401	20250513	134300	2306009350	15970	15970	15970	15970	2
402	20250513	134200	2305977410	15970	15970	15980	15970	83
403	20250513	134100	2304651870	15980	15980	15980	15980	2
404	20250513	134000	2304619910	15980	15980	15980	15980	1003
405	20250513	133900	2288591970	15980	15970	15980	15970	20
406	20250513	133800	2288272540	15970	15970	15970	15970	210
407	20250513	133700	2284918840	15970	15970	15970	15970	1028
408	20250513	133600	2268501680	15970	15970	15970	15970	50
409	20250513	133500	2267703180	15960	16000	16000	15960	3341
410	20250513	133400	2214334490	16000	16000	16000	16000	2
411	20250513	133300	2214302490	16000	16000	16000	16000	3
412	20250513	133200	2214254490	16000	16000	16000	16000	2
413	20250513	133100	2214222490	16000	16000	16000	16000	3
414	20250513	133000	2214174490	16000	16010	16010	16000	209
415	20250513	132900	2210830450	16010	16020	16020	16010	6
416	20250513	132800	2210734340	16030	16020	16030	16020	39
417	20250513	132700	2210109540	16020	16020	16020	16020	3
418	20250513	132600	2210061480	16000	16020	16020	16000	215
419	20250513	132500	2206621420	16000	16000	16000	16000	179
420	20250513	132400	2203757420	15980	15980	15980	15980	68
421	20250513	132300	2202670780	15980	15980	15980	15980	33
422	20250513	132200	2202143440	15980	15990	15990	15980	236
423	20250513	132100	2198372100	15990	15990	15990	15990	108
424	20250513	132000	2196645180	15990	16000	16000	15990	247
425	20250513	131900	2192694760	16000	16020	16020	16000	672
426	20250513	131800	2181942560	16000	16020	16020	16000	60
427	20250513	131700	2180982480	16030	16030	16030	16030	2
428	20250513	131600	2180950420	16020	16010	16020	16010	157
429	20250513	131500	2178435310	16020	16010	16020	16010	215
430	20250513	131400	2174991040	16010	16010	16010	16010	34
431	20250513	131300	2174446700	16010	16020	16020	16010	428
432	20250513	131200	2167594390	16020	16030	16030	16020	6
433	20250513	131100	2167498240	16030	16030	16030	16030	3
434	20250513	131000	2167450150	16030	16030	16030	16020	4
435	20250513	130900	2167386040	16030	16040	16040	16030	208
436	20250513	130800	2164051760	16040	16040	16040	16030	165
437	20250513	130700	2161406190	16040	16030	16040	16030	23
438	20250513	130600	2161037300	16030	16040	16040	16030	398
439	20250513	130500	2154657340	16040	16040	16040	16040	4
440	20250513	130400	2154593180	16040	16040	16040	16040	3
441	20250513	130300	2154545060	16040	16040	16040	16040	3
442	20250513	130200	2154496940	16040	16040	16040	16040	14
443	20250513	130100	2154272380	16040	16030	16040	16030	192
444	20250513	130000	2151194500	16030	16030	16030	16030	0
445	20250513	125900	2151194500	16030	16040	16040	16030	34
446	20250513	125800	2150649450	16040	16040	16040	16010	181
447	20250513	125700	2147749910	16030	16030	16030	16030	159
448	20250513	125600	2145201140	16030	16030	16030	16030	3
449	20250513	125500	2145153050	16030	16020	16030	16020	5
450	20250513	125400	2145072910	16010	16010	16010	16010	0
451	20250513	125300	2145072910	16010	16030	16030	16010	115
452	20250513	125200	2143230820	16030	16040	16040	16030	293
453	20250513	125100	2138534010	16030	16040	16040	16030	103
454	20250513	125000	2136882890	16030	16050	16050	16030	583
455	20250513	124900	2127536950	16060	16060	16060	16060	3
456	20250513	124800	2127488770	16060	16060	16060	16060	5
457	20250513	124700	2127408470	16060	16060	16060	16060	3
458	20250513	124600	2127360290	16060	16060	16060	16060	5
459	20250513	124500	2127279990	16060	16060	16060	16060	2
460	20250513	124400	2127247870	16060	16070	16070	16060	18
461	20250513	124300	2126958780	16040	16070	16070	16040	8
462	20250513	124200	2126830310	16040	16070	16070	16040	4
463	20250513	124100	2126766060	16040	16070	16070	16040	80
464	20250513	124000	2125481770	16070	16060	16070	16060	60
465	20250513	123900	2124518160	16080	16080	16080	16070	8
466	20250513	123800	2124389540	16080	16060	16080	16060	4
467	20250513	123700	2124325240	16080	16050	16080	16040	108
468	20250513	123600	2122592660	16040	16080	16080	16040	632
469	20250513	123500	2112449360	16080	16080	16080	16080	20
470	20250513	123400	2112127760	16040	16060	16080	16040	487
471	20250513	123300	2104314840	16070	16090	16090	16070	41
472	20250513	123200	2103655520	16080	16080	16080	16080	155
473	20250513	123100	2101163120	16080	16080	16080	16080	5
474	20250513	123000	2101082720	16070	16070	16070	16070	60
475	20250513	122900	2100118520	16070	16070	16070	16070	0
476	20250513	122800	2100118520	16070	16070	16070	16070	130
477	20250513	122700	2098029420	16070	16070	16070	16070	78
478	20250513	122600	2096775960	16070	16070	16070	16070	2
479	20250513	122500	2096743820	16070	16070	16070	16070	3
480	20250513	122400	2096695610	16070	16070	16070	16070	2
481	20250513	122300	2096663470	16070	16070	16070	16070	3
482	20250513	122200	2096615260	16070	16070	16070	16070	2
483	20250513	122100	2096583120	16070	16070	16070	16070	6
484	20250513	122000	2096486700	16060	16060	16060	16060	59
485	20250513	121900	2095539160	16070	16070	16070	16070	2
486	20250513	121800	2095507020	16070	16070	16070	16070	4
487	20250513	121700	2095442740	16070	16070	16070	16070	5
488	20250513	121600	2095362390	16070	16070	16070	16070	5
489	20250513	121500	2095282040	16060	16060	16060	16060	38
490	20250513	121400	2094671760	16060	16070	16070	16060	10
491	20250513	121300	2094511100	16060	16060	16060	16060	2
492	20250513	121200	2094478980	16050	16050	16050	16050	100
493	20250513	121100	2092873980	16050	16050	16050	16050	7
494	20250513	121000	2092761630	16050	16050	16050	16050	42
495	20250513	120900	2092087530	16050	16050	16050	16050	3
496	20250513	120800	2092039380	16050	16050	16050	16050	5
497	20250513	120700	2091959130	16050	16050	16050	16040	58
498	20250513	120600	2091028760	16040	16040	16040	16040	0
499	20250513	120500	2091028760	16040	16040	16040	16020	74
500	20250513	120400	2089841840	16040	16040	16040	16040	5
501	20250513	120300	2089761640	16030	16030	16030	16030	0
502	20250513	120200	2089761640	16030	16030	16030	16030	3
503	20250513	120100	2089713550	16030	16020	16030	16020	59
504	20250513	120000	2088768070	16020	16020	16020	16020	71
505	20250513	115900	2087630650	16020	16020	16020	16020	5
506	20250513	115800	2087550550	16010	16010	16010	16010	123
507	20250513	115700	2085581320	16010	15980	16030	15980	4454
508	20250513	115600	2014356480	15980	15980	15980	15980	7
509	20250513	115500	2014244620	15980	15970	15980	15970	70
510	20250513	115400	2013126030	15970	15970	15970	15970	55
511	20250513	115300	2012247680	15970	15970	15980	15970	269
512	20250513	115200	2007950820	15970	15970	15980	15970	84
513	20250513	115100	2006609120	15970	16050	16050	15970	3294
514	20250513	115000	1953915230	16050	16040	16050	16040	61
515	20250513	114900	1952936190	16040	16040	16040	16040	37
516	20250513	114800	1952342710	16040	16040	16040	16040	62
517	20250513	114700	1951348230	16050	16050	16050	16050	6
518	20250513	114600	1951251930	16040	16040	16040	16040	2
519	20250513	114500	1951219850	16040	16040	16040	16040	3
520	20250513	114400	1951171730	16040	16070	16070	16040	797
521	20250513	114300	1938379340	16070	16070	16070	16070	3
522	20250513	114200	1938331130	16070	16060	16070	16060	22
523	20250513	114100	1937977790	16070	16070	16070	16070	3
524	20250513	114000	1937929580	16070	16070	16070	16060	35
525	20250513	113900	1937367450	16080	16080	16080	16070	104
526	20250513	113800	1935695140	16080	16080	16080	16080	22
527	20250513	113700	1935341380	16080	16080	16080	16080	24
528	20250513	113600	1934955460	16070	16070	16070	16070	4
529	20250513	113500	1934891180	16080	16050	16080	16050	296
530	20250513	113400	1930137160	16050	16030	16050	16030	1502
531	20250513	113300	1906049920	16030	16030	16030	16030	5
532	20250513	113200	1905969770	16030	16030	16030	16030	2
533	20250513	113100	1905937710	16030	16010	16030	16010	602
534	20250513	113000	1896299650	16010	16000	16010	16000	80
535	20250513	112900	1895019050	16000	16010	16010	16000	87
536	20250513	112800	1893627020	16010	16010	16010	16010	174
537	20250513	112700	1890841280	16010	16040	16040	16010	2590
538	20250513	112600	1849365630	16050	16050	16050	16050	5
539	20250513	112500	1849285380	16050	16050	16050	16050	2
540	20250513	112400	1849253280	16050	16070	16070	16050	400
541	20250513	112300	1842832550	16060	16050	16060	16050	324
542	20250513	112200	1837632340	16050	16050	16050	16050	502
543	20250513	112100	1829575240	16050	16050	16050	16050	13
544	20250513	112000	1829366590	16050	16050	16050	16050	58
545	20250513	111900	1828435690	16050	16060	16060	16050	105
546	20250513	111800	1826750430	16060	16080	16080	16050	1108
547	20250513	111700	1808964850	16090	16090	16090	16090	2
548	20250513	111600	1808932670	16090	16090	16090	16090	5
549	20250513	111500	1808852220	16090	16090	16090	16090	15
550	20250513	111400	1808610870	16090	16090	16090	16090	405
551	20250513	111300	1802094420	16090	16090	16090	16090	5
552	20250513	111200	1802013970	16080	16070	16080	16070	414
553	20250513	111100	1795356860	16080	16080	16080	16070	12
554	20250513	111000	1795163960	16090	16080	16090	16080	107
555	20250513	110900	1793443360	16080	16090	16090	16080	205
556	20250513	110800	1790146820	16110	16110	16110	16110	3
557	20250513	110700	1790098490	16100	16060	16100	16060	1162
558	20250513	110600	1771400050	16060	16060	16060	16050	13
559	20250513	110500	1771191350	16050	16050	16050	16050	15
560	20250513	110400	1770950600	16050	16010	16100	16010	1427
561	20250513	110300	1748084360	16010	16010	16010	16010	2
562	20250513	110200	1748052340	16010	16010	16010	16010	12
563	20250513	110100	1747860220	16010	16000	16010	16000	399
564	20250513	110000	1741475620	16000	16000	16000	15980	1257
565	20250513	105900	1721374820	16010	16000	16010	16000	19
566	20250513	105800	1721070790	16000	16000	16010	16000	4223
567	20250513	105700	1653501190	16000	16050	16050	16000	5586
568	20250513	105600	1564094170	16050	16050	16050	16040	183
569	20250513	105500	1561158640	16030	16060	16070	16030	710
570	20250513	105400	1549771220	16070	16060	16070	16060	150
571	20250513	105300	1547361810	16060	16050	16060	16050	198
572	20250513	105200	1544183180	16060	16100	16100	16050	883
573	20250513	105100	1530004540	16100	16100	16100	16100	5
574	20250513	105000	1529924040	16100	16090	16100	16090	65
575	20250513	104900	1528878170	16090	16080	16090	16070	87
576	20250513	104800	1527479340	16090	16090	16090	16090	87
577	20250513	104700	1526079510	16100	16100	16100	16100	58
578	20250513	104600	1525145710	16100	16100	16100	16100	6
579	20250513	104500	1525049110	16090	16100	16100	16090	8
580	20250513	104400	1524920370	16100	16100	16100	16100	3
581	20250513	104300	1524872070	16100	16100	16100	16100	2
582	20250513	104200	1524839870	16100	16100	16100	16100	3
583	20250513	104100	1524791570	16100	16090	16110	16090	270
584	20250513	104000	1520447130	16090	16070	16090	16070	250
585	20250513	103900	1516429310	16070	16060	16070	16060	114
586	20250513	103800	1514597630	16060	16070	16070	16060	82
587	20250513	103700	1513280690	16070	16070	16070	16070	6
588	20250513	103600	1513184270	16070	16070	16070	16070	25
589	20250513	103500	1512782520	16050	16080	16080	16050	228
590	20250513	103400	1509121860	16080	16080	16080	16080	103
591	20250513	103300	1507465620	16080	16080	16080	16080	15
592	20250513	103200	1507224420	16060	16080	16080	16060	1000
593	20250513	103100	1491161480	16090	16090	16090	16090	112
594	20250513	103000	1489359400	16060	16100	16100	16050	543
595	20250513	102900	1480634960	16110	16110	16110	16100	210
596	20250513	102800	1477253590	16120	16120	16120	16120	531
597	20250513	102700	1468693870	16130	16120	16130	16120	17
598	20250513	102600	1468419810	16130	16130	16130	16120	693
599	20250513	102500	1457243520	16130	16150	16170	16130	1608
600	20250513	102400	1431279490	16130	16130	16140	16130	625
601	20250513	102300	1421196320	16120	16115	16130	16080	1657
602	20250513	102200	1394525425	16100	16130	16130	16100	602
603	20250513	102100	1384833150	16100	16050	16120	16050	3458
604	20250513	102000	1329168270	16050	16060	16070	16050	1640
605	20250513	101900	1302825030	16060	16060	16070	16060	1097
606	20250513	101800	1285202740	16060	16060	16120	16060	1369
607	20250513	101700	1263201980	16070	16070	16070	16050	632
608	20250513	101600	1253058240	16070	16050	16070	16050	417
609	20250513	101500	1246364990	16040	16080	16080	16030	1346
610	20250513	101400	1224779920	16080	16080	16080	16080	2
611	20250513	101300	1224747760	16080	16080	16080	16080	15
612	20250513	101200	1224506560	16060	16060	16060	16060	0
613	20250513	101100	1224506560	16060	16070	16080	16060	11
614	20250513	101000	1224329820	16040	16050	16060	16040	599
615	20250513	100900	1214718490	16050	16060	16070	16040	1296
616	20250513	100800	1193911180	16060	16070	16070	16060	2092
617	20250513	100700	1160304220	16070	16110	16130	16060	6399
618	20250513	100600	1057394160	16100	16170	16170	16090	9277
619	20250513	100500	907964250	16170	16170	16170	16170	13
620	20250513	100400	907754040	16170	16170	16170	16170	89
621	20250513	100300	906314910	16180	16180	16190	16180	392
622	20250513	100200	899972340	16180	16180	16180	16180	4
623	20250513	100100	899907620	16180	16180	16190	16180	182
624	20250513	100000	896962850	16180	16180	16240	16180	995
625	20250513	095900	880843330	16200	16190	16220	16150	2528
626	20250513	095800	839913950	16190	16180	16190	16180	356
627	20250513	095700	834153710	16180	16180	16180	16180	6
628	20250513	095600	834056630	16180	16180	16180	16180	13
629	20250513	095500	833846290	16180	16170	16180	16170	57
630	20250513	095400	832924530	16170	16170	16170	16170	181
631	20250513	095300	829997760	16170	16170	16170	16170	134
632	20250513	095200	827830980	16170	16170	16170	16170	2
633	20250513	095100	827798640	16170	16180	16180	16170	392
634	20250513	095000	821457810	16200	16200	16200	16200	5
635	20250513	094900	821376810	16190	16200	16200	16190	466
636	20250513	094800	813829630	16200	16200	16200	16200	5
637	20250513	094700	813748630	16200	16200	16210	16190	881
638	20250513	094600	799472050	16200	16200	16200	16200	5
639	20250513	094500	799391050	16200	16200	16200	16200	321
640	20250513	094400	794190850	16200	16200	16200	16180	321
641	20250513	094300	788993350	16190	16200	16200	16190	167
642	20250513	094200	786289600	16200	16200	16200	16200	113
643	20250513	094100	784459000	16210	16210	16210	16210	424
644	20250513	094000	777585960	16210	16200	16210	16200	535
645	20250513	093900	768914310	16210	16190	16210	16190	845
646	20250513	093800	755225780	16190	16180	16190	16180	98
647	20250513	093700	753639950	16170	16180	16180	16170	110
648	20250513	093600	751860580	16190	16190	16190	16170	340
649	20250513	093500	746361520	16200	16200	16200	16200	0
650	20250513	093400	746361520	16200	16190	16200	16160	1247
651	20250513	093300	726177100	16190	16150	16190	16110	3139
652	20250513	093200	675545010	16160	16170	16170	16140	292
653	20250513	093100	670826970	16180	16180	16180	16180	18
654	20250513	093000	670535730	16190	16200	16200	16190	113
655	20250513	092900	668706250	16190	16200	16200	16190	693
656	20250513	092800	657479940	16200	16200	16200	16200	2
657	20250513	092700	657447540	16180	16180	16180	16180	1
658	20250513	092600	657431360	16180	16190	16190	16180	60
659	20250513	092500	656460260	16200	16200	16200	16200	208
660	20250513	092400	653090660	16200	16200	16200	16200	229
661	20250513	092300	649380860	16200	16180	16200	16180	2441
662	20250513	092200	609866650	16180	16190	16190	16180	2215
663	20250513	092100	574026660	16180	16190	16190	16180	1820
664	20250513	092000	544578110	16190	16180	16200	16180	1352
665	20250513	091900	522696580	16180	16200	16220	16170	4571
666	20250513	091800	448713360	16210	16190	16210	16190	25
667	20250513	091700	448308130	16200	16140	16200	16110	1052
668	20250513	091600	431338470	16130	16120	16140	16090	1705
669	20250513	091500	403882590	16130	16130	16130	16120	275
670	20250513	091400	399446850	16210	16120	16220	16110	743
671	20250513	091300	387453880	16220	16190	16220	16090	7607
672	20250513	091200	264813000	16190	16200	16300	16190	1767
673	20250513	091100	236137160	16220	16200	16220	16200	699
674	20250513	091000	224811820	16200	16180	16240	16160	3741
675	20250513	090900	164156430	16230	16190	16280	16150	2404
676	20250513	090800	125312900	16200	16280	16300	16190	1277
677	20250513	090700	104564170	16260	16310	16310	16260	2151
678	20250513	090600	69553850	16380	16360	16380	16360	505
679	20250513	090500	61288780	16370	16330	16370	16320	448
680	20250513	090400	53969990	16300	16370	16370	16290	422
681	20250513	090300	47093330	16310	16480	16490	16300	1475
682	20250513	090200	22982070	16350	16510	16510	16350	17
683	20250513	090100	22701560	16360	16420	16420	16360	508
684	20250513	090000	14381420	16390	16380	16390	16360	878